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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
101360/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
20250317,160748,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27700,-50,5,-0.18,3429152650,123999,74.98,27950,28000,27300,36050,19450,27750,27654.62,0.00,0,7261,28650,28200,27700,27250,26750,28425,27475,89,8300,500,19420,50,1,17786114,4927,-39.24,3.97,12,0.70,-706.00,6985.00,71297,20240305,-61.15,21400,20241230,29.44,32650,-15.16,20250226,21500,28.84,20250102,68000,-59.26,20240319,21400,29.44,20241230,3.24,N,101360,500,88 억,,0,N,N,151,N,00,N
20250317,150748,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27650,-100,5,-0.36,3176976100,114888,69.47,27950,28000,27300,36050,19450,27750,27652.81,0.00,0,5967,28650,28200,27700,27250,26750,28425,27475,89,8300,500,19420,50,1,17786114,4918,-39.16,3.96,12,0.65,-706.00,6985.00,71297,20240305,-61.22,21400,20241230,29.21,32650,-15.31,20250226,21500,28.60,20250102,68000,-59.34,20240319,21400,29.21,20241230,3.24,N,101360,500,88 억,,0,N,N,118,N,00,N
20250317,140749,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27650,-100,5,-0.36,2840592150,102754,62.14,27950,28000,27300,36050,19450,27750,27644.59,0.00,0,2739,28650,28200,27700,27250,26750,28425,27475,89,8300,500,19420,50,1,17786114,4918,-39.16,3.96,12,0.58,-706.00,6985.00,71297,20240305,-61.22,21400,20241230,29.21,32650,-15.31,20250226,21500,28.60,20250102,68000,-59.34,20240319,21400,29.21,20241230,3.24,N,101360,500,88 억,,0,N,N,118,N,00,N
20250317,130749,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27850,100,2,0.36,2591726550,93772,56.71,27950,28000,27300,36050,19450,27750,27638.60,0.00,0,1950,28650,28200,27700,27250,26750,28425,27475,89,8300,500,19420,50,1,17786114,4953,-39.45,3.99,12,0.53,-706.00,6985.00,71297,20240305,-60.94,21400,20241230,30.14,32650,-14.70,20250226,21500,29.53,20250102,68000,-59.04,20240319,21400,30.14,20241230,3.24,N,101360,500,88 억,,0,N,N,118,N,00,N
20250317,120748,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27550,-200,5,-0.72,2236406975,80975,48.97,27950,28000,27300,36050,19450,27750,27618.49,0.00,0,574,28650,28200,27700,27250,26750,28425,27475,89,8300,500,19420,50,1,17786114,4900,-39.02,3.94,12,0.46,-706.00,6985.00,71297,20240305,-61.36,21400,20241230,28.74,32650,-15.62,20250226,21500,28.14,20250102,68000,-59.49,20240319,21400,28.74,20241230,3.24,N,101360,500,88 억,,0,N,N,118,N,00,N
20250317,110749,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27400,-350,5,-1.26,2065146825,74727,45.19,27950,28000,27300,36050,19450,27750,27635.88,0.00,0,449,28650,28200,27700,27250,26750,28425,27475,89,8300,500,19420,50,1,17786114,4873,-38.81,3.92,12,0.42,-706.00,6985.00,71297,20240305,-61.57,21400,20241230,28.04,32650,-16.08,20250226,21500,27.44,20250102,68000,-59.71,20240319,21400,28.04,20241230,3.24,N,101360,500,88 억,,0,N,N,118,N,00,N
20250317,100748,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27600,-150,5,-0.54,1363664875,49158,29.73,27950,28000,27550,36050,19450,27750,27740.45,0.00,0,-2680,28650,28200,27700,27250,26750,28425,27475,89,8300,500,19420,50,1,17786114,4909,-39.09,3.95,12,0.28,-706.00,6985.00,71297,20240305,-61.29,21400,20241230,28.97,32650,-15.47,20250226,21500,28.37,20250102,68000,-59.41,20240319,21400,28.97,20241230,3.24,N,101360,500,88 억,,0,N,N,118,N,00,N
20250317,090749,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27900,150,2,0.54,499351600,17983,10.87,27950,28000,27550,36050,19450,27750,27767.98,0.00,0,-857,28650,28200,27700,27250,26750,28425,27475,89,8300,500,19420,50,1,17786114,4962,-39.52,3.99,12,0.10,-706.00,6985.00,71297,20240305,-60.87,21400,20241230,30.37,32650,-14.55,20250226,21500,29.77,20250102,68000,-58.97,20240319,21400,30.37,20241230,3.24,N,101360,500,88 억,,0,N,N,118,N,00,N
20250314,160746,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27750,50,2,0.18,4544891250,163892,74.97,27600,28150,27200,36000,19400,27700,27731.01,0.00,0,2860,29566,28632,28166,27232,26766,28400,27000,89,8300,500,19390,50,1,17786114,4936,-39.31,3.97,12,0.92,-706.00,6985.00,71297,20240305,-61.08,21400,20241230,29.67,32650,-15.01,20250226,21500,29.07,20250102,68000,-59.19,20240319,21400,29.67,20241230,3.22,N,101360,500,88 억,,0,N,N,118,N,00,N
20250314,150751,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27800,100,2,0.36,4148724875,149594,68.43,27600,28150,27200,36000,19400,27700,27733.23,0.00,0,7164,29566,28632,28166,27232,26766,28400,27000,89,8300,500,19390,50,1,17786114,4945,-39.38,3.98,12,0.84,-706.00,6985.00,71297,20240305,-61.01,21400,20241230,29.91,32650,-14.85,20250226,21500,29.30,20250102,68000,-59.12,20240319,21400,29.91,20241230,3.22,N,101360,500,88 억,,0,N,N,262,N,00,N
20250314,140746,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27950,250,2,0.90,3684936700,132917,60.80,27600,28150,27200,36000,19400,27700,27723.59,0.00,0,14083,29566,28632,28166,27232,26766,28400,27000,89,8300,500,19390,50,1,17786114,4971,-39.59,4.00,12,0.75,-706.00,6985.00,71297,20240305,-60.80,21400,20241230,30.61,32650,-14.40,20250226,21500,30.00,20250102,68000,-58.90,20240319,21400,30.61,20241230,3.22,N,101360,500,88 억,,0,N,N,262,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 20250317 160748 55 40.00 KSQ150 화학 N N N Y 40 N 27700 -50 5 -0.18 3429152650 123999 74.98 27950 28000 27300 36050 19450 27750 27654.62 0.00 0 7261 28650 28200 27700 27250 26750 28425 27475 89 8300 500 19420 50 1 17786114 4927 -39.24 3.97 12 0.70 -706.00 6985.00 71297 20240305 -61.15 21400 20241230 29.44 32650 -15.16 20250226 21500 28.84 20250102 68000 -59.26 20240319 21400 29.44 20241230 3.24 N 101360 500 88 억 0 N N 151 N 00 N
3 20250317 150748 55 40.00 KSQ150 화학 N N N Y 40 N 27650 -100 5 -0.36 3176976100 114888 69.47 27950 28000 27300 36050 19450 27750 27652.81 0.00 0 5967 28650 28200 27700 27250 26750 28425 27475 89 8300 500 19420 50 1 17786114 4918 -39.16 3.96 12 0.65 -706.00 6985.00 71297 20240305 -61.22 21400 20241230 29.21 32650 -15.31 20250226 21500 28.60 20250102 68000 -59.34 20240319 21400 29.21 20241230 3.24 N 101360 500 88 억 0 N N 118 N 00 N
4 20250317 140749 55 40.00 KSQ150 화학 N N N Y 40 N 27650 -100 5 -0.36 2840592150 102754 62.14 27950 28000 27300 36050 19450 27750 27644.59 0.00 0 2739 28650 28200 27700 27250 26750 28425 27475 89 8300 500 19420 50 1 17786114 4918 -39.16 3.96 12 0.58 -706.00 6985.00 71297 20240305 -61.22 21400 20241230 29.21 32650 -15.31 20250226 21500 28.60 20250102 68000 -59.34 20240319 21400 29.21 20241230 3.24 N 101360 500 88 억 0 N N 118 N 00 N
5 20250317 130749 55 40.00 KSQ150 화학 N N N Y 40 N 27850 100 2 0.36 2591726550 93772 56.71 27950 28000 27300 36050 19450 27750 27638.60 0.00 0 1950 28650 28200 27700 27250 26750 28425 27475 89 8300 500 19420 50 1 17786114 4953 -39.45 3.99 12 0.53 -706.00 6985.00 71297 20240305 -60.94 21400 20241230 30.14 32650 -14.70 20250226 21500 29.53 20250102 68000 -59.04 20240319 21400 30.14 20241230 3.24 N 101360 500 88 억 0 N N 118 N 00 N
6 20250317 120748 55 40.00 KSQ150 화학 N N N Y 40 N 27550 -200 5 -0.72 2236406975 80975 48.97 27950 28000 27300 36050 19450 27750 27618.49 0.00 0 574 28650 28200 27700 27250 26750 28425 27475 89 8300 500 19420 50 1 17786114 4900 -39.02 3.94 12 0.46 -706.00 6985.00 71297 20240305 -61.36 21400 20241230 28.74 32650 -15.62 20250226 21500 28.14 20250102 68000 -59.49 20240319 21400 28.74 20241230 3.24 N 101360 500 88 억 0 N N 118 N 00 N
7 20250317 110749 55 40.00 KSQ150 화학 N N N Y 40 N 27400 -350 5 -1.26 2065146825 74727 45.19 27950 28000 27300 36050 19450 27750 27635.88 0.00 0 449 28650 28200 27700 27250 26750 28425 27475 89 8300 500 19420 50 1 17786114 4873 -38.81 3.92 12 0.42 -706.00 6985.00 71297 20240305 -61.57 21400 20241230 28.04 32650 -16.08 20250226 21500 27.44 20250102 68000 -59.71 20240319 21400 28.04 20241230 3.24 N 101360 500 88 억 0 N N 118 N 00 N
8 20250317 100748 55 40.00 KSQ150 화학 N N N Y 40 N 27600 -150 5 -0.54 1363664875 49158 29.73 27950 28000 27550 36050 19450 27750 27740.45 0.00 0 -2680 28650 28200 27700 27250 26750 28425 27475 89 8300 500 19420 50 1 17786114 4909 -39.09 3.95 12 0.28 -706.00 6985.00 71297 20240305 -61.29 21400 20241230 28.97 32650 -15.47 20250226 21500 28.37 20250102 68000 -59.41 20240319 21400 28.97 20241230 3.24 N 101360 500 88 억 0 N N 118 N 00 N
9 20250317 090749 55 40.00 KSQ150 화학 N N N Y 40 N 27900 150 2 0.54 499351600 17983 10.87 27950 28000 27550 36050 19450 27750 27767.98 0.00 0 -857 28650 28200 27700 27250 26750 28425 27475 89 8300 500 19420 50 1 17786114 4962 -39.52 3.99 12 0.10 -706.00 6985.00 71297 20240305 -60.87 21400 20241230 30.37 32650 -14.55 20250226 21500 29.77 20250102 68000 -58.97 20240319 21400 30.37 20241230 3.24 N 101360 500 88 억 0 N N 118 N 00 N
10 20250314 160746 55 40.00 KSQ150 화학 N N N Y 40 N 27750 50 2 0.18 4544891250 163892 74.97 27600 28150 27200 36000 19400 27700 27731.01 0.00 0 2860 29566 28632 28166 27232 26766 28400 27000 89 8300 500 19390 50 1 17786114 4936 -39.31 3.97 12 0.92 -706.00 6985.00 71297 20240305 -61.08 21400 20241230 29.67 32650 -15.01 20250226 21500 29.07 20250102 68000 -59.19 20240319 21400 29.67 20241230 3.22 N 101360 500 88 억 0 N N 118 N 00 N
11 20250314 150751 55 40.00 KSQ150 화학 N N N Y 40 N 27800 100 2 0.36 4148724875 149594 68.43 27600 28150 27200 36000 19400 27700 27733.23 0.00 0 7164 29566 28632 28166 27232 26766 28400 27000 89 8300 500 19390 50 1 17786114 4945 -39.38 3.98 12 0.84 -706.00 6985.00 71297 20240305 -61.01 21400 20241230 29.91 32650 -14.85 20250226 21500 29.30 20250102 68000 -59.12 20240319 21400 29.91 20241230 3.22 N 101360 500 88 억 0 N N 262 N 00 N
12 20250314 140746 55 40.00 KSQ150 화학 N N N Y 40 N 27950 250 2 0.90 3684936700 132917 60.80 27600 28150 27200 36000 19400 27700 27723.59 0.00 0 14083 29566 28632 28166 27232 26766 28400 27000 89 8300 500 19390 50 1 17786114 4971 -39.59 4.00 12 0.75 -706.00 6985.00 71297 20240305 -60.80 21400 20241230 30.61 32650 -14.40 20250226 21500 30.00 20250102 68000 -58.90 20240319 21400 30.61 20241230 3.22 N 101360 500 88 억 0 N N 262 N 00 N