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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
048410/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
20250313,160512,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11670,-40,5,-0.34,3328530630,282091,256.82,11870,12100,11650,15220,8200,11710,11799.94,9.80,0,-44535,11943,11826,11673,11556,11403,11885,11615,240,3510,500,8890,10,1,48021608,5604,-33.44,10.72,12,0.59,-349.00,1089.00,22757,20240322,-48.72,11380,20250311,2.55,16450,-29.06,20250108,11380,2.55,20250311,24150,-51.68,20240322,11380,2.55,20250311,0.51,N,048410,500,240 억,,4707982,N,N,1370,N,00,N
20250313,150513,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11730,20,2,0.17,2343581055,197752,180.04,11870,12100,11650,15220,8200,11710,11851.11,9.80,0,-23202,11943,11826,11673,11556,11403,11885,11615,240,3510,500,8890,10,1,48021608,5633,-33.61,10.77,12,0.41,-349.00,1089.00,22757,20240322,-48.46,11380,20250311,3.08,16450,-28.69,20250108,11380,3.08,20250311,24150,-51.43,20240322,11380,3.08,20250311,0.51,N,048410,500,240 억,,4707982,N,N,9,N,00,N
20250313,140512,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11800,90,2,0.77,2080759340,175362,159.65,11870,12100,11650,15220,8200,11710,11865.51,9.80,0,-23810,11943,11826,11673,11556,11403,11885,11615,240,3510,500,8890,10,1,48021608,5667,-33.81,10.84,12,0.37,-349.00,1089.00,22757,20240322,-48.15,11380,20250311,3.69,16450,-28.27,20250108,11380,3.69,20250311,24150,-51.14,20240322,11380,3.69,20250311,0.51,N,048410,500,240 억,,4707982,N,N,9,N,00,N
20250313,130512,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11830,120,2,1.02,1834327965,154467,140.63,11870,12100,11650,15220,8200,11710,11875.21,9.80,0,-15454,11943,11826,11673,11556,11403,11885,11615,240,3510,500,8890,10,1,48021608,5681,-33.90,10.86,12,0.32,-349.00,1089.00,22757,20240322,-48.02,11380,20250311,3.95,16450,-28.09,20250108,11380,3.95,20250311,24150,-51.01,20240322,11380,3.95,20250311,0.51,N,048410,500,240 억,,4707982,N,N,9,N,00,N
20250313,120512,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11800,90,2,0.77,1657849795,139569,127.07,11870,12100,11650,15220,8200,11710,11878.35,9.80,0,-18721,11943,11826,11673,11556,11403,11885,11615,240,3510,500,8890,10,1,48021608,5667,-33.81,10.84,12,0.29,-349.00,1089.00,22757,20240322,-48.15,11380,20250311,3.69,16450,-28.27,20250108,11380,3.69,20250311,24150,-51.14,20240322,11380,3.69,20250311,0.51,N,048410,500,240 억,,4707982,N,N,9,N,00,N
20250313,110512,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11910,200,2,1.71,1430227655,120371,109.59,11870,12100,11650,15220,8200,11710,11881.83,9.80,0,-12464,11943,11826,11673,11556,11403,11885,11615,240,3510,500,8890,10,1,48021608,5719,-34.13,10.94,12,0.25,-349.00,1089.00,22757,20240322,-47.66,11380,20250311,4.66,16450,-27.60,20250108,11380,4.66,20250311,24150,-50.68,20240322,11380,4.66,20250311,0.51,N,048410,500,240 억,,4707982,N,N,9,N,00,N
20250313,100511,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11840,130,2,1.11,1158898655,97484,88.75,11870,12100,11650,15220,8200,11710,11888.09,9.80,0,-11792,11943,11826,11673,11556,11403,11885,11615,240,3510,500,8890,10,1,48021608,5686,-33.93,10.87,12,0.20,-349.00,1089.00,22757,20240322,-47.97,11380,20250311,4.04,16450,-28.02,20250108,11380,4.04,20250311,24150,-50.97,20240322,11380,4.04,20250311,0.51,N,048410,500,240 억,,4707982,N,N,9,N,00,N
20250313,090513,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11940,230,2,1.96,168247000,14129,12.86,11870,11990,11780,15220,8200,11710,11907.92,9.80,0,1576,11943,11826,11673,11556,11403,11885,11615,240,3510,500,8890,10,1,48021608,5734,-34.21,10.96,12,0.03,-349.00,1089.00,22757,20240322,-47.53,11380,20250311,4.92,16450,-27.42,20250108,11380,4.92,20250311,24150,-50.56,20240322,11380,4.92,20250311,0.51,N,048410,500,240 억,,4707982,N,N,9,N,00,N
20250312,160510,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11710,60,2,0.52,1245178095,106456,53.97,11540,11790,11520,15140,8160,11650,11696.63,9.77,0,8446,11963,11806,11593,11436,11223,11700,11330,240,3490,500,8850,10,1,48021608,5623,-33.55,10.75,12,0.22,-349.00,1089.00,22757,20240322,-48.54,11380,20250311,2.90,16450,-28.81,20250108,11380,2.90,20250311,24150,-51.51,20240322,11380,2.90,20250311,0.52,N,048410,500,240 억,,4693737,N,N,9,N,00,N
20250312,150510,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11740,90,2,0.77,1129653615,96606,48.97,11540,11790,11520,15140,8160,11650,11693.41,9.77,0,8394,11963,11806,11593,11436,11223,11700,11330,240,3490,500,8850,10,1,48021608,5638,-33.64,10.78,12,0.20,-349.00,1089.00,22757,20240322,-48.41,11380,20250311,3.16,16450,-28.63,20250108,11380,3.16,20250311,24150,-51.39,20240322,11380,3.16,20250311,0.52,N,048410,500,240 억,,4693737,N,N,26,N,00,N
20250312,140509,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11730,80,2,0.69,977455685,83626,42.39,11540,11790,11520,15140,8160,11650,11688.42,9.77,0,7592,11963,11806,11593,11436,11223,11700,11330,240,3490,500,8850,10,1,48021608,5633,-33.61,10.77,12,0.17,-349.00,1089.00,22757,20240322,-48.46,11380,20250311,3.08,16450,-28.69,20250108,11380,3.08,20250311,24150,-51.43,20240322,11380,3.08,20250311,0.52,N,048410,500,240 억,,4693737,N,N,26,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 20250313 160512 55 60.00 KSQ150 화학 N N N Y 60 N 11670 -40 5 -0.34 3328530630 282091 256.82 11870 12100 11650 15220 8200 11710 11799.94 9.80 0 -44535 11943 11826 11673 11556 11403 11885 11615 240 3510 500 8890 10 1 48021608 5604 -33.44 10.72 12 0.59 -349.00 1089.00 22757 20240322 -48.72 11380 20250311 2.55 16450 -29.06 20250108 11380 2.55 20250311 24150 -51.68 20240322 11380 2.55 20250311 0.51 N 048410 500 240 억 4707982 N N 1370 N 00 N
3 20250313 150513 55 60.00 KSQ150 화학 N N N Y 60 N 11730 20 2 0.17 2343581055 197752 180.04 11870 12100 11650 15220 8200 11710 11851.11 9.80 0 -23202 11943 11826 11673 11556 11403 11885 11615 240 3510 500 8890 10 1 48021608 5633 -33.61 10.77 12 0.41 -349.00 1089.00 22757 20240322 -48.46 11380 20250311 3.08 16450 -28.69 20250108 11380 3.08 20250311 24150 -51.43 20240322 11380 3.08 20250311 0.51 N 048410 500 240 억 4707982 N N 9 N 00 N
4 20250313 140512 55 60.00 KSQ150 화학 N N N Y 60 N 11800 90 2 0.77 2080759340 175362 159.65 11870 12100 11650 15220 8200 11710 11865.51 9.80 0 -23810 11943 11826 11673 11556 11403 11885 11615 240 3510 500 8890 10 1 48021608 5667 -33.81 10.84 12 0.37 -349.00 1089.00 22757 20240322 -48.15 11380 20250311 3.69 16450 -28.27 20250108 11380 3.69 20250311 24150 -51.14 20240322 11380 3.69 20250311 0.51 N 048410 500 240 억 4707982 N N 9 N 00 N
5 20250313 130512 55 60.00 KSQ150 화학 N N N Y 60 N 11830 120 2 1.02 1834327965 154467 140.63 11870 12100 11650 15220 8200 11710 11875.21 9.80 0 -15454 11943 11826 11673 11556 11403 11885 11615 240 3510 500 8890 10 1 48021608 5681 -33.90 10.86 12 0.32 -349.00 1089.00 22757 20240322 -48.02 11380 20250311 3.95 16450 -28.09 20250108 11380 3.95 20250311 24150 -51.01 20240322 11380 3.95 20250311 0.51 N 048410 500 240 억 4707982 N N 9 N 00 N
6 20250313 120512 55 60.00 KSQ150 화학 N N N Y 60 N 11800 90 2 0.77 1657849795 139569 127.07 11870 12100 11650 15220 8200 11710 11878.35 9.80 0 -18721 11943 11826 11673 11556 11403 11885 11615 240 3510 500 8890 10 1 48021608 5667 -33.81 10.84 12 0.29 -349.00 1089.00 22757 20240322 -48.15 11380 20250311 3.69 16450 -28.27 20250108 11380 3.69 20250311 24150 -51.14 20240322 11380 3.69 20250311 0.51 N 048410 500 240 억 4707982 N N 9 N 00 N
7 20250313 110512 55 60.00 KSQ150 화학 N N N Y 60 N 11910 200 2 1.71 1430227655 120371 109.59 11870 12100 11650 15220 8200 11710 11881.83 9.80 0 -12464 11943 11826 11673 11556 11403 11885 11615 240 3510 500 8890 10 1 48021608 5719 -34.13 10.94 12 0.25 -349.00 1089.00 22757 20240322 -47.66 11380 20250311 4.66 16450 -27.60 20250108 11380 4.66 20250311 24150 -50.68 20240322 11380 4.66 20250311 0.51 N 048410 500 240 억 4707982 N N 9 N 00 N
8 20250313 100511 55 60.00 KSQ150 화학 N N N Y 60 N 11840 130 2 1.11 1158898655 97484 88.75 11870 12100 11650 15220 8200 11710 11888.09 9.80 0 -11792 11943 11826 11673 11556 11403 11885 11615 240 3510 500 8890 10 1 48021608 5686 -33.93 10.87 12 0.20 -349.00 1089.00 22757 20240322 -47.97 11380 20250311 4.04 16450 -28.02 20250108 11380 4.04 20250311 24150 -50.97 20240322 11380 4.04 20250311 0.51 N 048410 500 240 억 4707982 N N 9 N 00 N
9 20250313 090513 55 60.00 KSQ150 화학 N N N Y 60 N 11940 230 2 1.96 168247000 14129 12.86 11870 11990 11780 15220 8200 11710 11907.92 9.80 0 1576 11943 11826 11673 11556 11403 11885 11615 240 3510 500 8890 10 1 48021608 5734 -34.21 10.96 12 0.03 -349.00 1089.00 22757 20240322 -47.53 11380 20250311 4.92 16450 -27.42 20250108 11380 4.92 20250311 24150 -50.56 20240322 11380 4.92 20250311 0.51 N 048410 500 240 억 4707982 N N 9 N 00 N
10 20250312 160510 55 60.00 KSQ150 화학 N N N Y 60 N 11710 60 2 0.52 1245178095 106456 53.97 11540 11790 11520 15140 8160 11650 11696.63 9.77 0 8446 11963 11806 11593 11436 11223 11700 11330 240 3490 500 8850 10 1 48021608 5623 -33.55 10.75 12 0.22 -349.00 1089.00 22757 20240322 -48.54 11380 20250311 2.90 16450 -28.81 20250108 11380 2.90 20250311 24150 -51.51 20240322 11380 2.90 20250311 0.52 N 048410 500 240 억 4693737 N N 9 N 00 N
11 20250312 150510 55 60.00 KSQ150 화학 N N N Y 60 N 11740 90 2 0.77 1129653615 96606 48.97 11540 11790 11520 15140 8160 11650 11693.41 9.77 0 8394 11963 11806 11593 11436 11223 11700 11330 240 3490 500 8850 10 1 48021608 5638 -33.64 10.78 12 0.20 -349.00 1089.00 22757 20240322 -48.41 11380 20250311 3.16 16450 -28.63 20250108 11380 3.16 20250311 24150 -51.39 20240322 11380 3.16 20250311 0.52 N 048410 500 240 억 4693737 N N 26 N 00 N
12 20250312 140509 55 60.00 KSQ150 화학 N N N Y 60 N 11730 80 2 0.69 977455685 83626 42.39 11540 11790 11520 15140 8160 11650 11688.42 9.77 0 7592 11963 11806 11593 11436 11223 11700 11330 240 3490 500 8850 10 1 48021608 5633 -33.61 10.77 12 0.17 -349.00 1089.00 22757 20240322 -48.46 11380 20250311 3.08 16450 -28.69 20250108 11380 3.08 20250311 24150 -51.43 20240322 11380 3.08 20250311 0.52 N 048410 500 240 억 4693737 N N 26 N 00 N