ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
383310/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250318,161232,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28800,350,2,1.23,1858517475,64447,124.54,28800,29050,28600,36950,19950,28450,28837.95,9.43,0,19784,29316,28882,28516,28082,27716,28700,27900,105,8500,500,19910,50,1,20974932,6041,13.57,4.00,12,0.31,2122.00,7198.00,92753,20240319,-68.95,27400,20250311,5.11,34750,-17.12,20250103,27400,5.11,20250311,99200,-70.97,20240319,27400,5.11,20250311,2.22,N,383310,500,104 억,,1977075,N,N,65,N,00,N
20250318,151238,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28800,350,2,1.23,1810470075,62778,121.32,28800,29050,28600,36950,19950,28450,28839.24,9.43,0,19389,29316,28882,28516,28082,27716,28700,27900,105,8500,500,19910,50,1,20974932,6041,13.57,4.00,12,0.30,2122.00,7198.00,92753,20240319,-68.95,27400,20250311,5.11,34750,-17.12,20250103,27400,5.11,20250311,99200,-70.97,20240319,27400,5.11,20250311,2.22,N,383310,500,104 억,,1977075,N,N,131,N,00,N
20250318,141234,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28850,400,2,1.41,1637106950,56760,109.69,28800,29050,28600,36950,19950,28450,28842.62,9.43,0,17907,29316,28882,28516,28082,27716,28700,27900,105,8500,500,19910,50,1,20974932,6051,13.60,4.01,12,0.27,2122.00,7198.00,92753,20240319,-68.90,27400,20250311,5.29,34750,-16.98,20250103,27400,5.29,20250311,99200,-70.92,20240319,27400,5.29,20250311,2.22,N,383310,500,104 억,,1977075,N,N,131,N,00,N
20250318,131234,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29000,550,2,1.93,1467986625,50906,98.37,28800,29050,28600,36950,19950,28450,28837.20,9.43,0,19481,29316,28882,28516,28082,27716,28700,27900,105,8500,500,19910,50,1,20974932,6083,13.67,4.03,12,0.24,2122.00,7198.00,92753,20240319,-68.73,27400,20250311,5.84,34750,-16.55,20250103,27400,5.84,20250311,99200,-70.77,20240319,27400,5.84,20250311,2.22,N,383310,500,104 억,,1977075,N,N,131,N,00,N
20250318,121236,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28950,500,2,1.76,1172445025,40703,78.66,28800,29025,28600,36950,19950,28450,28804.88,9.43,0,14047,29316,28882,28516,28082,27716,28700,27900,105,8500,500,19910,50,1,20974932,6072,13.64,4.02,12,0.19,2122.00,7198.00,92753,20240319,-68.79,27400,20250311,5.66,34750,-16.69,20250103,27400,5.66,20250311,99200,-70.82,20240319,27400,5.66,20250311,2.22,N,383310,500,104 억,,1977075,N,N,131,N,00,N
20250318,111234,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28800,350,2,1.23,923905600,32106,62.04,28800,29025,28600,36950,19950,28450,28776.73,9.43,0,8112,29316,28882,28516,28082,27716,28700,27900,105,8500,500,19910,50,1,20974932,6041,13.57,4.00,12,0.15,2122.00,7198.00,92753,20240319,-68.95,27400,20250311,5.11,34750,-17.12,20250103,27400,5.11,20250311,99200,-70.97,20240319,27400,5.11,20250311,2.22,N,383310,500,104 억,,1977075,N,N,131,N,00,N
20250318,101237,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28800,350,2,1.23,725588675,25209,48.72,28800,29025,28600,36950,19950,28450,28782.92,9.43,0,7732,29316,28882,28516,28082,27716,28700,27900,105,8500,500,19910,50,1,20974932,6041,13.57,4.00,12,0.12,2122.00,7198.00,92753,20240319,-68.95,27400,20250311,5.11,34750,-17.12,20250103,27400,5.11,20250311,99200,-70.97,20240319,27400,5.11,20250311,2.22,N,383310,500,104 억,,1977075,N,N,131,N,00,N
20250318,091239,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28800,350,2,1.23,193490525,6700,12.95,28800,29025,28650,36950,19950,28450,28879.18,9.43,0,3915,29316,28882,28516,28082,27716,28700,27900,105,8500,500,19910,50,1,20974932,6041,13.57,4.00,12,0.03,2122.00,7198.00,92753,20240319,-68.95,27400,20250311,5.11,34750,-17.12,20250103,27400,5.11,20250311,99200,-70.97,20240319,27400,5.11,20250311,2.22,N,383310,500,104 억,,1977075,N,N,131,N,00,N
20250317,161231,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28450,250,2,0.89,1463027400,51479,82.71,28750,28950,28150,36650,19750,28200,28419.88,9.44,0,-3468,29100,28650,28250,27800,27400,28875,28025,105,8450,500,19740,50,1,20974932,5967,13.41,3.95,12,0.25,2122.00,7198.00,92753,20240319,-69.33,27400,20250311,3.83,34750,-18.13,20250103,27400,3.83,20250311,99200,-71.32,20240319,27400,3.83,20250311,2.16,N,383310,500,104 억,,1979031,N,N,131,N,00,N
20250317,151230,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28450,250,2,0.89,1393704800,49042,78.80,28750,28950,28150,36650,19750,28200,28418.60,9.44,0,-3727,29100,28650,28250,27800,27400,28875,28025,105,8450,500,19740,50,1,20974932,5967,13.41,3.95,12,0.23,2122.00,7198.00,92753,20240319,-69.33,27400,20250311,3.83,34750,-18.13,20250103,27400,3.83,20250311,99200,-71.32,20240319,27400,3.83,20250311,2.16,N,383310,500,104 억,,1979031,N,N,8,N,00,N
20250317,141232,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28450,250,2,0.89,1233608900,43411,69.75,28750,28950,28150,36650,19750,28200,28416.97,9.44,0,-3715,29100,28650,28250,27800,27400,28875,28025,105,8450,500,19740,50,1,20974932,5967,13.41,3.95,12,0.21,2122.00,7198.00,92753,20240319,-69.33,27400,20250311,3.83,34750,-18.13,20250103,27400,3.83,20250311,99200,-71.32,20240319,27400,3.83,20250311,2.16,N,383310,500,104 억,,1979031,N,N,8,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250318 161232 55 40.00 KSQ150 화학 N N N Y 40 N 28800 350 2 1.23 1858517475 64447 124.54 28800 29050 28600 36950 19950 28450 28837.95 9.43 0 19784 29316 28882 28516 28082 27716 28700 27900 105 8500 500 19910 50 1 20974932 6041 13.57 4.00 12 0.31 2122.00 7198.00 92753 20240319 -68.95 27400 20250311 5.11 34750 -17.12 20250103 27400 5.11 20250311 99200 -70.97 20240319 27400 5.11 20250311 2.22 N 383310 500 104 억 1977075 N N 65 N 00 N
3 20250318 151238 55 40.00 KSQ150 화학 N N N Y 40 N 28800 350 2 1.23 1810470075 62778 121.32 28800 29050 28600 36950 19950 28450 28839.24 9.43 0 19389 29316 28882 28516 28082 27716 28700 27900 105 8500 500 19910 50 1 20974932 6041 13.57 4.00 12 0.30 2122.00 7198.00 92753 20240319 -68.95 27400 20250311 5.11 34750 -17.12 20250103 27400 5.11 20250311 99200 -70.97 20240319 27400 5.11 20250311 2.22 N 383310 500 104 억 1977075 N N 131 N 00 N
4 20250318 141234 55 40.00 KSQ150 화학 N N N Y 40 N 28850 400 2 1.41 1637106950 56760 109.69 28800 29050 28600 36950 19950 28450 28842.62 9.43 0 17907 29316 28882 28516 28082 27716 28700 27900 105 8500 500 19910 50 1 20974932 6051 13.60 4.01 12 0.27 2122.00 7198.00 92753 20240319 -68.90 27400 20250311 5.29 34750 -16.98 20250103 27400 5.29 20250311 99200 -70.92 20240319 27400 5.29 20250311 2.22 N 383310 500 104 억 1977075 N N 131 N 00 N
5 20250318 131234 55 40.00 KSQ150 화학 N N N Y 40 N 29000 550 2 1.93 1467986625 50906 98.37 28800 29050 28600 36950 19950 28450 28837.20 9.43 0 19481 29316 28882 28516 28082 27716 28700 27900 105 8500 500 19910 50 1 20974932 6083 13.67 4.03 12 0.24 2122.00 7198.00 92753 20240319 -68.73 27400 20250311 5.84 34750 -16.55 20250103 27400 5.84 20250311 99200 -70.77 20240319 27400 5.84 20250311 2.22 N 383310 500 104 억 1977075 N N 131 N 00 N
6 20250318 121236 55 40.00 KSQ150 화학 N N N Y 40 N 28950 500 2 1.76 1172445025 40703 78.66 28800 29025 28600 36950 19950 28450 28804.88 9.43 0 14047 29316 28882 28516 28082 27716 28700 27900 105 8500 500 19910 50 1 20974932 6072 13.64 4.02 12 0.19 2122.00 7198.00 92753 20240319 -68.79 27400 20250311 5.66 34750 -16.69 20250103 27400 5.66 20250311 99200 -70.82 20240319 27400 5.66 20250311 2.22 N 383310 500 104 억 1977075 N N 131 N 00 N
7 20250318 111234 55 40.00 KSQ150 화학 N N N Y 40 N 28800 350 2 1.23 923905600 32106 62.04 28800 29025 28600 36950 19950 28450 28776.73 9.43 0 8112 29316 28882 28516 28082 27716 28700 27900 105 8500 500 19910 50 1 20974932 6041 13.57 4.00 12 0.15 2122.00 7198.00 92753 20240319 -68.95 27400 20250311 5.11 34750 -17.12 20250103 27400 5.11 20250311 99200 -70.97 20240319 27400 5.11 20250311 2.22 N 383310 500 104 억 1977075 N N 131 N 00 N
8 20250318 101237 55 40.00 KSQ150 화학 N N N Y 40 N 28800 350 2 1.23 725588675 25209 48.72 28800 29025 28600 36950 19950 28450 28782.92 9.43 0 7732 29316 28882 28516 28082 27716 28700 27900 105 8500 500 19910 50 1 20974932 6041 13.57 4.00 12 0.12 2122.00 7198.00 92753 20240319 -68.95 27400 20250311 5.11 34750 -17.12 20250103 27400 5.11 20250311 99200 -70.97 20240319 27400 5.11 20250311 2.22 N 383310 500 104 억 1977075 N N 131 N 00 N
9 20250318 091239 55 40.00 KSQ150 화학 N N N Y 40 N 28800 350 2 1.23 193490525 6700 12.95 28800 29025 28650 36950 19950 28450 28879.18 9.43 0 3915 29316 28882 28516 28082 27716 28700 27900 105 8500 500 19910 50 1 20974932 6041 13.57 4.00 12 0.03 2122.00 7198.00 92753 20240319 -68.95 27400 20250311 5.11 34750 -17.12 20250103 27400 5.11 20250311 99200 -70.97 20240319 27400 5.11 20250311 2.22 N 383310 500 104 억 1977075 N N 131 N 00 N
10 20250317 161231 55 40.00 KSQ150 화학 N N N Y 40 N 28450 250 2 0.89 1463027400 51479 82.71 28750 28950 28150 36650 19750 28200 28419.88 9.44 0 -3468 29100 28650 28250 27800 27400 28875 28025 105 8450 500 19740 50 1 20974932 5967 13.41 3.95 12 0.25 2122.00 7198.00 92753 20240319 -69.33 27400 20250311 3.83 34750 -18.13 20250103 27400 3.83 20250311 99200 -71.32 20240319 27400 3.83 20250311 2.16 N 383310 500 104 억 1979031 N N 131 N 00 N
11 20250317 151230 55 40.00 KSQ150 화학 N N N Y 40 N 28450 250 2 0.89 1393704800 49042 78.80 28750 28950 28150 36650 19750 28200 28418.60 9.44 0 -3727 29100 28650 28250 27800 27400 28875 28025 105 8450 500 19740 50 1 20974932 5967 13.41 3.95 12 0.23 2122.00 7198.00 92753 20240319 -69.33 27400 20250311 3.83 34750 -18.13 20250103 27400 3.83 20250311 99200 -71.32 20240319 27400 3.83 20250311 2.16 N 383310 500 104 억 1979031 N N 8 N 00 N
12 20250317 141232 55 40.00 KSQ150 화학 N N N Y 40 N 28450 250 2 0.89 1233608900 43411 69.75 28750 28950 28150 36650 19750 28200 28416.97 9.44 0 -3715 29100 28650 28250 27800 27400 28875 28025 105 8450 500 19740 50 1 20974932 5967 13.41 3.95 12 0.21 2122.00 7198.00 92753 20240319 -69.33 27400 20250311 3.83 34750 -18.13 20250103 27400 3.83 20250311 99200 -71.32 20240319 27400 3.83 20250311 2.16 N 383310 500 104 억 1979031 N N 8 N 00 N