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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
348370/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
20250306,161121,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,95000,-4400,5,-4.43,47935925350,504309,157.49,100400,102000,91200,129200,69600,99400,95052.75,9.84,0,-20013,106266,102832,100166,96732,94066,104550,98450,106,29800,500,69580,100,1,21194296,20135,-33.66,6.20,12,2.38,-2822.00,15316.00,394500,20240408,-75.92,91200,20250306,4.17,158100,-39.91,20250115,91200,4.17,20250306,394500,-75.92,20240408,91200,4.17,20250306,0.98,N,348370,500,105 억,,2086413,N,N,1577,N,00,N
20250306,151121,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,94600,-4800,5,-4.83,46278670450,486858,152.04,100400,102000,91200,129200,69600,99400,95055.79,9.84,0,-16945,106266,102832,100166,96732,94066,104550,98450,106,29800,500,69580,100,1,21194296,20050,-33.52,6.18,12,2.30,-2822.00,15316.00,394500,20240408,-76.02,91200,20250306,3.73,158100,-40.16,20250115,91200,3.73,20250306,394500,-76.02,20240408,91200,3.73,20250306,0.98,N,348370,500,105 억,,2086413,N,N,859,N,00,N
20250306,141121,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,93100,-6300,5,-6.34,42603864200,447683,139.81,100400,102000,91200,129200,69600,99400,95165.25,9.84,0,-21344,106266,102832,100166,96732,94066,104550,98450,106,29800,500,69580,100,1,21194296,19732,-32.99,6.08,12,2.11,-2822.00,15316.00,394500,20240408,-76.40,91200,20250306,2.08,158100,-41.11,20250115,91200,2.08,20250306,394500,-76.40,20240408,91200,2.08,20250306,0.98,N,348370,500,105 억,,2086413,N,N,859,N,00,N
20250306,131121,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,93400,-6000,5,-6.04,39431220700,413632,129.18,100400,102000,91200,129200,69600,99400,95329.23,9.84,0,-21116,106266,102832,100166,96732,94066,104550,98450,106,29800,500,69580,100,1,21194296,19795,-33.10,6.10,12,1.95,-2822.00,15316.00,394500,20240408,-76.32,91200,20250306,2.41,158100,-40.92,20250115,91200,2.41,20250306,394500,-76.32,20240408,91200,2.41,20250306,0.98,N,348370,500,105 억,,2086413,N,N,859,N,00,N
20250306,121120,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,93800,-5600,5,-5.63,36406911850,381251,119.06,100400,102000,91200,129200,69600,99400,95493.29,9.84,0,-23276,106266,102832,100166,96732,94066,104550,98450,106,29800,500,69580,100,1,21194296,19880,-33.24,6.12,12,1.80,-2822.00,15316.00,394500,20240408,-76.22,91200,20250306,2.85,158100,-40.67,20250115,91200,2.85,20250306,394500,-76.22,20240408,91200,2.85,20250306,0.98,N,348370,500,105 억,,2086413,N,N,859,N,00,N
20250306,111117,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,94600,-4800,5,-4.83,33562733550,351022,109.62,100400,102000,91200,129200,69600,99400,95614.33,9.84,0,-23300,106266,102832,100166,96732,94066,104550,98450,106,29800,500,69580,100,1,21194296,20050,-33.52,6.18,12,1.66,-2822.00,15316.00,394500,20240408,-76.02,91200,20250306,3.73,158100,-40.16,20250115,91200,3.73,20250306,394500,-76.02,20240408,91200,3.73,20250306,0.98,N,348370,500,105 억,,2086413,N,N,859,N,00,N
20250306,101120,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,95600,-3800,5,-3.82,28056105700,292619,91.38,100400,102000,91200,129200,69600,99400,95879.30,9.84,0,-13843,106266,102832,100166,96732,94066,104550,98450,106,29800,500,69580,100,1,21194296,20262,-33.88,6.24,12,1.38,-2822.00,15316.00,394500,20240408,-75.77,91200,20250306,4.82,158100,-39.53,20250115,91200,4.82,20250306,394500,-75.77,20240408,91200,4.82,20250306,0.98,N,348370,500,105 억,,2086413,N,N,859,N,00,N
20250306,091124,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,101900,2500,2,2.52,2855137300,28260,8.83,100400,102000,100300,129200,69600,99400,101031.04,9.84,0,-2115,106266,102832,100166,96732,94066,104550,98450,106,29800,500,69580,100,1,21194296,21597,-36.11,6.65,12,0.13,-2822.00,15316.00,394500,20240408,-74.17,97500,20250305,4.51,158100,-35.55,20250115,97500,4.51,20250305,394500,-74.17,20240408,97500,4.51,20250305,0.98,N,348370,500,105 억,,2086413,N,N,859,N,00,N
20250305,161106,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,99400,1400,2,1.43,31923172200,318124,57.88,98200,103600,97500,127400,68600,98000,100348.88,9.78,0,-10053,110533,104266,101033,94766,91533,102650,93150,106,29400,500,68600,100,1,21194296,21067,-35.22,6.49,12,1.50,-2822.00,15316.00,394500,20240408,-74.80,97500,20250305,1.95,158100,-37.13,20250115,97500,1.95,20250305,394500,-74.80,20240408,97500,1.95,20250305,0.91,N,348370,500,105 억,,2073851,N,N,857,N,00,N
20250305,151112,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,99800,1800,2,1.84,30516764800,303994,55.31,98200,103600,97500,127400,68600,98000,100386.10,9.78,0,-7445,110533,104266,101033,94766,91533,102650,93150,106,29400,500,68600,100,1,21194296,21152,-35.36,6.52,12,1.43,-2822.00,15316.00,394500,20240408,-74.70,97500,20250305,2.36,158100,-36.88,20250115,97500,2.36,20250305,394500,-74.70,20240408,97500,2.36,20250305,0.91,N,348370,500,105 억,,2073851,N,N,1562,N,00,N
20250305,141111,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,100600,2600,2,2.65,27841353200,277247,50.44,98200,103600,97500,127400,68600,98000,100420.78,9.78,0,-2700,110533,104266,101033,94766,91533,102650,93150,106,29400,500,68600,100,1,21194296,21321,-35.65,6.57,12,1.31,-2822.00,15316.00,394500,20240408,-74.50,97500,20250305,3.18,158100,-36.37,20250115,97500,3.18,20250305,394500,-74.50,20240408,97500,3.18,20250305,0.91,N,348370,500,105 억,,2073851,N,N,1562,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 20250306 161121 57 100.00 KSQ150 신저가 화학 N N N N Y 95000 -4400 5 -4.43 47935925350 504309 157.49 100400 102000 91200 129200 69600 99400 95052.75 9.84 0 -20013 106266 102832 100166 96732 94066 104550 98450 106 29800 500 69580 100 1 21194296 20135 -33.66 6.20 12 2.38 -2822.00 15316.00 394500 20240408 -75.92 91200 20250306 4.17 158100 -39.91 20250115 91200 4.17 20250306 394500 -75.92 20240408 91200 4.17 20250306 0.98 N 348370 500 105 억 2086413 N N 1577 N 00 N
3 20250306 151121 57 100.00 KSQ150 신저가 화학 N N N N Y 94600 -4800 5 -4.83 46278670450 486858 152.04 100400 102000 91200 129200 69600 99400 95055.79 9.84 0 -16945 106266 102832 100166 96732 94066 104550 98450 106 29800 500 69580 100 1 21194296 20050 -33.52 6.18 12 2.30 -2822.00 15316.00 394500 20240408 -76.02 91200 20250306 3.73 158100 -40.16 20250115 91200 3.73 20250306 394500 -76.02 20240408 91200 3.73 20250306 0.98 N 348370 500 105 억 2086413 N N 859 N 00 N
4 20250306 141121 57 100.00 KSQ150 신저가 화학 N N N N Y 93100 -6300 5 -6.34 42603864200 447683 139.81 100400 102000 91200 129200 69600 99400 95165.25 9.84 0 -21344 106266 102832 100166 96732 94066 104550 98450 106 29800 500 69580 100 1 21194296 19732 -32.99 6.08 12 2.11 -2822.00 15316.00 394500 20240408 -76.40 91200 20250306 2.08 158100 -41.11 20250115 91200 2.08 20250306 394500 -76.40 20240408 91200 2.08 20250306 0.98 N 348370 500 105 억 2086413 N N 859 N 00 N
5 20250306 131121 57 100.00 KSQ150 신저가 화학 N N N N Y 93400 -6000 5 -6.04 39431220700 413632 129.18 100400 102000 91200 129200 69600 99400 95329.23 9.84 0 -21116 106266 102832 100166 96732 94066 104550 98450 106 29800 500 69580 100 1 21194296 19795 -33.10 6.10 12 1.95 -2822.00 15316.00 394500 20240408 -76.32 91200 20250306 2.41 158100 -40.92 20250115 91200 2.41 20250306 394500 -76.32 20240408 91200 2.41 20250306 0.98 N 348370 500 105 억 2086413 N N 859 N 00 N
6 20250306 121120 57 100.00 KSQ150 신저가 화학 N N N N Y 93800 -5600 5 -5.63 36406911850 381251 119.06 100400 102000 91200 129200 69600 99400 95493.29 9.84 0 -23276 106266 102832 100166 96732 94066 104550 98450 106 29800 500 69580 100 1 21194296 19880 -33.24 6.12 12 1.80 -2822.00 15316.00 394500 20240408 -76.22 91200 20250306 2.85 158100 -40.67 20250115 91200 2.85 20250306 394500 -76.22 20240408 91200 2.85 20250306 0.98 N 348370 500 105 억 2086413 N N 859 N 00 N
7 20250306 111117 57 100.00 KSQ150 신저가 화학 N N N N Y 94600 -4800 5 -4.83 33562733550 351022 109.62 100400 102000 91200 129200 69600 99400 95614.33 9.84 0 -23300 106266 102832 100166 96732 94066 104550 98450 106 29800 500 69580 100 1 21194296 20050 -33.52 6.18 12 1.66 -2822.00 15316.00 394500 20240408 -76.02 91200 20250306 3.73 158100 -40.16 20250115 91200 3.73 20250306 394500 -76.02 20240408 91200 3.73 20250306 0.98 N 348370 500 105 억 2086413 N N 859 N 00 N
8 20250306 101120 57 100.00 KSQ150 신저가 화학 N N N N Y 95600 -3800 5 -3.82 28056105700 292619 91.38 100400 102000 91200 129200 69600 99400 95879.30 9.84 0 -13843 106266 102832 100166 96732 94066 104550 98450 106 29800 500 69580 100 1 21194296 20262 -33.88 6.24 12 1.38 -2822.00 15316.00 394500 20240408 -75.77 91200 20250306 4.82 158100 -39.53 20250115 91200 4.82 20250306 394500 -75.77 20240408 91200 4.82 20250306 0.98 N 348370 500 105 억 2086413 N N 859 N 00 N
9 20250306 091124 57 100.00 KSQ150 화학 N N N N Y 101900 2500 2 2.52 2855137300 28260 8.83 100400 102000 100300 129200 69600 99400 101031.04 9.84 0 -2115 106266 102832 100166 96732 94066 104550 98450 106 29800 500 69580 100 1 21194296 21597 -36.11 6.65 12 0.13 -2822.00 15316.00 394500 20240408 -74.17 97500 20250305 4.51 158100 -35.55 20250115 97500 4.51 20250305 394500 -74.17 20240408 97500 4.51 20250305 0.98 N 348370 500 105 억 2086413 N N 859 N 00 N
10 20250305 161106 57 100.00 KSQ150 신저가 화학 N N N N Y 99400 1400 2 1.43 31923172200 318124 57.88 98200 103600 97500 127400 68600 98000 100348.88 9.78 0 -10053 110533 104266 101033 94766 91533 102650 93150 106 29400 500 68600 100 1 21194296 21067 -35.22 6.49 12 1.50 -2822.00 15316.00 394500 20240408 -74.80 97500 20250305 1.95 158100 -37.13 20250115 97500 1.95 20250305 394500 -74.80 20240408 97500 1.95 20250305 0.91 N 348370 500 105 억 2073851 N N 857 N 00 N
11 20250305 151112 57 100.00 KSQ150 신저가 화학 N N N N Y 99800 1800 2 1.84 30516764800 303994 55.31 98200 103600 97500 127400 68600 98000 100386.10 9.78 0 -7445 110533 104266 101033 94766 91533 102650 93150 106 29400 500 68600 100 1 21194296 21152 -35.36 6.52 12 1.43 -2822.00 15316.00 394500 20240408 -74.70 97500 20250305 2.36 158100 -36.88 20250115 97500 2.36 20250305 394500 -74.70 20240408 97500 2.36 20250305 0.91 N 348370 500 105 억 2073851 N N 1562 N 00 N
12 20250305 141111 57 100.00 KSQ150 신저가 화학 N N N N Y 100600 2600 2 2.65 27841353200 277247 50.44 98200 103600 97500 127400 68600 98000 100420.78 9.78 0 -2700 110533 104266 101033 94766 91533 102650 93150 106 29400 500 68600 100 1 21194296 21321 -35.65 6.57 12 1.31 -2822.00 15316.00 394500 20240408 -74.50 97500 20250305 3.18 158100 -36.37 20250115 97500 3.18 20250305 394500 -74.50 20240408 97500 3.18 20250305 0.91 N 348370 500 105 억 2073851 N N 1562 N 00 N