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
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
20250313,160741,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27700,-900,5,-3.15,6072865700,216485,110.94,28750,29100,27700,37150,20050,28600,28052.03,0.00,0,-39157,29866,29232,28716,28082,27566,28975,27825,89,8550,500,20020,50,1,17786114,4927,-39.24,3.97,12,1.22,-706.00,6985.00,71297,20240305,-61.15,21400,20241230,29.44,32650,-15.16,20250226,21500,28.84,20250102,68000,-59.26,20240319,21400,29.44,20241230,3.14,N,101360,500,88 억,,0,N,N,262,N,00,N
20250313,150742,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27900,-700,5,-2.45,5044960000,179440,91.96,28750,29100,27700,37150,20050,28600,28114.54,0.00,0,-28316,29866,29232,28716,28082,27566,28975,27825,89,8550,500,20020,50,1,17786114,4962,-39.52,3.99,12,1.01,-706.00,6985.00,71297,20240305,-60.87,21400,20241230,30.37,32650,-14.55,20250226,21500,29.77,20250102,68000,-58.97,20240319,21400,30.37,20241230,3.14,N,101360,500,88 억,,0,N,N,269,N,00,N
20250313,140741,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28000,-600,5,-2.10,4291884850,152489,78.15,28750,29100,27700,37150,20050,28600,28145.00,0.00,0,-24187,29866,29232,28716,28082,27566,28975,27825,89,8550,500,20020,50,1,17786114,4980,-39.66,4.01,12,0.86,-706.00,6985.00,71297,20240305,-60.73,21400,20241230,30.84,32650,-14.24,20250226,21500,30.23,20250102,68000,-58.82,20240319,21400,30.84,20241230,3.14,N,101360,500,88 억,,0,N,N,269,N,00,N
20250313,130742,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27850,-750,5,-2.62,3713547175,131685,67.49,28750,29100,27750,37150,20050,28600,28199.68,0.00,0,-24505,29866,29232,28716,28082,27566,28975,27825,89,8550,500,20020,50,1,17786114,4953,-39.45,3.99,12,0.74,-706.00,6985.00,71297,20240305,-60.94,21400,20241230,30.14,32650,-14.70,20250226,21500,29.53,20250102,68000,-59.04,20240319,21400,30.14,20241230,3.14,N,101360,500,88 억,,0,N,N,269,N,00,N
20250313,120742,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27800,-800,5,-2.80,3424216025,121291,62.16,28750,29100,27750,37150,20050,28600,28230.86,0.00,0,-22213,29866,29232,28716,28082,27566,28975,27825,89,8550,500,20020,50,1,17786114,4945,-39.38,3.98,12,0.68,-706.00,6985.00,71297,20240305,-61.01,21400,20241230,29.91,32650,-14.85,20250226,21500,29.30,20250102,68000,-59.12,20240319,21400,29.91,20241230,3.14,N,101360,500,88 억,,0,N,N,269,N,00,N
20250313,110742,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28150,-450,5,-1.57,2513208950,88723,45.47,28750,29100,27900,37150,20050,28600,28325.91,0.00,0,-12633,29866,29232,28716,28082,27566,28975,27825,89,8550,500,20020,50,1,17786114,5007,-39.87,4.03,12,0.50,-706.00,6985.00,71297,20240305,-60.52,21400,20241230,31.54,32650,-13.78,20250226,21500,30.93,20250102,68000,-58.60,20240319,21400,31.54,20241230,3.14,N,101360,500,88 억,,0,N,N,269,N,00,N
20250313,100741,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28150,-450,5,-1.57,2091277825,73757,37.80,28750,29100,27900,37150,20050,28600,28353.02,0.00,0,-12557,29866,29232,28716,28082,27566,28975,27825,89,8550,500,20020,50,1,17786114,5007,-39.87,4.03,12,0.41,-706.00,6985.00,71297,20240305,-60.52,21400,20241230,31.54,32650,-13.78,20250226,21500,30.93,20250102,68000,-58.60,20240319,21400,31.54,20241230,3.14,N,101360,500,88 억,,0,N,N,269,N,00,N
20250313,090743,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28500,-100,5,-0.35,585705775,20411,10.46,28750,29100,28500,37150,20050,28600,28696.44,0.00,0,-8110,29866,29232,28716,28082,27566,28975,27825,89,8550,500,20020,50,1,17786114,5069,-40.37,4.08,12,0.11,-706.00,6985.00,71297,20240305,-60.03,21400,20241230,33.18,32650,-12.71,20250226,21500,32.56,20250102,68000,-58.09,20240319,21400,33.18,20241230,3.14,N,101360,500,88 억,,0,N,N,269,N,00,N
20250312,160737,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28600,600,2,2.14,5572881875,193879,73.02,28700,29350,28200,36400,19600,28000,28744.44,0.00,0,7004,29100,28550,28150,27600,27200,28350,27400,89,8400,500,19600,50,1,17786114,5087,-40.51,4.09,12,1.09,-706.00,6985.00,71297,20240305,-59.89,21400,20241230,33.64,32650,-12.40,20250226,21500,33.02,20250102,68000,-57.94,20240319,21400,33.64,20241230,3.21,N,101360,500,88 억,,0,N,N,269,N,00,N
20250312,150739,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28400,400,2,1.43,5332822375,185471,69.86,28700,29350,28200,36400,19600,28000,28752.86,0.00,0,6000,29100,28550,28150,27600,27200,28350,27400,89,8400,500,19600,50,1,17786114,5051,-40.23,4.07,12,1.04,-706.00,6985.00,71297,20240305,-60.17,21400,20241230,32.71,32650,-13.02,20250226,21500,32.09,20250102,68000,-58.24,20240319,21400,32.71,20241230,3.21,N,101360,500,88 억,,0,N,N,2891,N,00,N
20250312,140737,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28550,550,2,1.96,4649253575,161465,60.82,28700,29350,28200,36400,19600,28000,28794.19,0.00,0,1691,29100,28550,28150,27600,27200,28350,27400,89,8400,500,19600,50,1,17786114,5078,-40.44,4.09,12,0.91,-706.00,6985.00,71297,20240305,-59.96,21400,20241230,33.41,32650,-12.56,20250226,21500,32.79,20250102,68000,-58.01,20240319,21400,33.41,20241230,3.21,N,101360,500,88 억,,0,N,N,2891,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 160741 55 40.00 KSQ150 화학 N N N Y 40 N 27700 -900 5 -3.15 6072865700 216485 110.94 28750 29100 27700 37150 20050 28600 28052.03 0.00 0 -39157 29866 29232 28716 28082 27566 28975 27825 89 8550 500 20020 50 1 17786114 4927 -39.24 3.97 12 1.22 -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 3.14 N 101360 500 88 억 0 N N 262 N 00 N
3 20250313 150742 55 40.00 KSQ150 화학 N N N Y 40 N 27900 -700 5 -2.45 5044960000 179440 91.96 28750 29100 27700 37150 20050 28600 28114.54 0.00 0 -28316 29866 29232 28716 28082 27566 28975 27825 89 8550 500 20020 50 1 17786114 4962 -39.52 3.99 12 1.01 -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 3.14 N 101360 500 88 억 0 N N 269 N 00 N
4 20250313 140741 55 40.00 KSQ150 화학 N N N Y 40 N 28000 -600 5 -2.10 4291884850 152489 78.15 28750 29100 27700 37150 20050 28600 28145.00 0.00 0 -24187 29866 29232 28716 28082 27566 28975 27825 89 8550 500 20020 50 1 17786114 4980 -39.66 4.01 12 0.86 -706.00 6985.00 71297 20240305 -60.73 21400 20241230 30.84 32650 -14.24 20250226 21500 30.23 20250102 68000 -58.82 20240319 21400 30.84 20241230 3.14 N 101360 500 88 억 0 N N 269 N 00 N
5 20250313 130742 55 40.00 KSQ150 화학 N N N Y 40 N 27850 -750 5 -2.62 3713547175 131685 67.49 28750 29100 27750 37150 20050 28600 28199.68 0.00 0 -24505 29866 29232 28716 28082 27566 28975 27825 89 8550 500 20020 50 1 17786114 4953 -39.45 3.99 12 0.74 -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 3.14 N 101360 500 88 억 0 N N 269 N 00 N
6 20250313 120742 55 40.00 KSQ150 화학 N N N Y 40 N 27800 -800 5 -2.80 3424216025 121291 62.16 28750 29100 27750 37150 20050 28600 28230.86 0.00 0 -22213 29866 29232 28716 28082 27566 28975 27825 89 8550 500 20020 50 1 17786114 4945 -39.38 3.98 12 0.68 -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 3.14 N 101360 500 88 억 0 N N 269 N 00 N
7 20250313 110742 55 40.00 KSQ150 화학 N N N Y 40 N 28150 -450 5 -1.57 2513208950 88723 45.47 28750 29100 27900 37150 20050 28600 28325.91 0.00 0 -12633 29866 29232 28716 28082 27566 28975 27825 89 8550 500 20020 50 1 17786114 5007 -39.87 4.03 12 0.50 -706.00 6985.00 71297 20240305 -60.52 21400 20241230 31.54 32650 -13.78 20250226 21500 30.93 20250102 68000 -58.60 20240319 21400 31.54 20241230 3.14 N 101360 500 88 억 0 N N 269 N 00 N
8 20250313 100741 55 40.00 KSQ150 화학 N N N Y 40 N 28150 -450 5 -1.57 2091277825 73757 37.80 28750 29100 27900 37150 20050 28600 28353.02 0.00 0 -12557 29866 29232 28716 28082 27566 28975 27825 89 8550 500 20020 50 1 17786114 5007 -39.87 4.03 12 0.41 -706.00 6985.00 71297 20240305 -60.52 21400 20241230 31.54 32650 -13.78 20250226 21500 30.93 20250102 68000 -58.60 20240319 21400 31.54 20241230 3.14 N 101360 500 88 억 0 N N 269 N 00 N
9 20250313 090743 55 40.00 KSQ150 화학 N N N Y 40 N 28500 -100 5 -0.35 585705775 20411 10.46 28750 29100 28500 37150 20050 28600 28696.44 0.00 0 -8110 29866 29232 28716 28082 27566 28975 27825 89 8550 500 20020 50 1 17786114 5069 -40.37 4.08 12 0.11 -706.00 6985.00 71297 20240305 -60.03 21400 20241230 33.18 32650 -12.71 20250226 21500 32.56 20250102 68000 -58.09 20240319 21400 33.18 20241230 3.14 N 101360 500 88 억 0 N N 269 N 00 N
10 20250312 160737 55 40.00 KSQ150 화학 N N N Y 40 N 28600 600 2 2.14 5572881875 193879 73.02 28700 29350 28200 36400 19600 28000 28744.44 0.00 0 7004 29100 28550 28150 27600 27200 28350 27400 89 8400 500 19600 50 1 17786114 5087 -40.51 4.09 12 1.09 -706.00 6985.00 71297 20240305 -59.89 21400 20241230 33.64 32650 -12.40 20250226 21500 33.02 20250102 68000 -57.94 20240319 21400 33.64 20241230 3.21 N 101360 500 88 억 0 N N 269 N 00 N
11 20250312 150739 55 40.00 KSQ150 화학 N N N Y 40 N 28400 400 2 1.43 5332822375 185471 69.86 28700 29350 28200 36400 19600 28000 28752.86 0.00 0 6000 29100 28550 28150 27600 27200 28350 27400 89 8400 500 19600 50 1 17786114 5051 -40.23 4.07 12 1.04 -706.00 6985.00 71297 20240305 -60.17 21400 20241230 32.71 32650 -13.02 20250226 21500 32.09 20250102 68000 -58.24 20240319 21400 32.71 20241230 3.21 N 101360 500 88 억 0 N N 2891 N 00 N
12 20250312 140737 55 40.00 KSQ150 화학 N N N Y 40 N 28550 550 2 1.96 4649253575 161465 60.82 28700 29350 28200 36400 19600 28000 28794.19 0.00 0 1691 29100 28550 28150 27600 27200 28350 27400 89 8400 500 19600 50 1 17786114 5078 -40.44 4.09 12 0.91 -706.00 6985.00 71297 20240305 -59.96 21400 20241230 33.41 32650 -12.56 20250226 21500 32.79 20250102 68000 -58.01 20240319 21400 33.41 20241230 3.21 N 101360 500 88 억 0 N N 2891 N 00 N