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
114840/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
20250313,160803,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21000,-600,5,-2.78,2642594250,124798,177.85,21600,21700,20900,28050,15150,21600,21175.00,5.17,0,-17355,22533,22066,21333,20866,20133,22300,21100,87,6450,500,15550,50,1,17319900,3637,18.01,5.24,12,0.72,1166.00,4011.00,45150,20240603,-53.49,16220,20241112,29.47,28600,-26.57,20250207,18510,13.45,20250102,45150,-53.49,20240603,16220,29.47,20241112,2.34,N,114840,500,86 억,,895044,N,N,2053,N,00,N
20250313,150803,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20950,-650,5,-3.01,2179205300,102717,146.39,21600,21700,20950,28050,15150,21600,21215.62,5.17,0,-15629,22533,22066,21333,20866,20133,22300,21100,87,6450,500,15550,50,1,17319900,3629,17.97,5.22,12,0.59,1166.00,4011.00,45150,20240603,-53.60,16220,20241112,29.16,28600,-26.75,20250207,18510,13.18,20250102,45150,-53.60,20240603,16220,29.16,20241112,2.34,N,114840,500,86 억,,895044,N,N,3469,N,00,N
20250313,140802,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21100,-500,5,-2.31,1806802000,85030,121.18,21600,21700,20950,28050,15150,21600,21248.99,5.17,0,-15158,22533,22066,21333,20866,20133,22300,21100,87,6450,500,15550,50,1,17319900,3654,18.10,5.26,12,0.49,1166.00,4011.00,45150,20240603,-53.27,16220,20241112,30.09,28600,-26.22,20250207,18510,13.99,20250102,45150,-53.27,20240603,16220,30.09,20241112,2.34,N,114840,500,86 억,,895044,N,N,3469,N,00,N
20250313,130803,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21000,-600,5,-2.78,1556991050,73185,104.30,21600,21700,20950,28050,15150,21600,21274.73,5.17,0,-18410,22533,22066,21333,20866,20133,22300,21100,87,6450,500,15550,50,1,17319900,3637,18.01,5.24,12,0.42,1166.00,4011.00,45150,20240603,-53.49,16220,20241112,29.47,28600,-26.57,20250207,18510,13.45,20250102,45150,-53.49,20240603,16220,29.47,20241112,2.34,N,114840,500,86 억,,895044,N,N,3469,N,00,N
20250313,120803,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21200,-400,5,-1.85,1238547450,58077,82.77,21600,21700,21150,28050,15150,21600,21325.95,5.17,0,-18246,22533,22066,21333,20866,20133,22300,21100,87,6450,500,15550,50,1,17319900,3672,18.18,5.29,12,0.34,1166.00,4011.00,45150,20240603,-53.05,16220,20241112,30.70,28600,-25.87,20250207,18510,14.53,20250102,45150,-53.05,20240603,16220,30.70,20241112,2.34,N,114840,500,86 억,,895044,N,N,3469,N,00,N
20250313,110804,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21300,-300,5,-1.39,986006000,46173,65.80,21600,21700,21200,28050,15150,21600,21354.60,5.17,0,-17198,22533,22066,21333,20866,20133,22300,21100,87,6450,500,15550,50,1,17319900,3689,18.27,5.31,12,0.27,1166.00,4011.00,45150,20240603,-52.82,16220,20241112,31.32,28600,-25.52,20250207,18510,15.07,20250102,45150,-52.82,20240603,16220,31.32,20241112,2.34,N,114840,500,86 억,,895044,N,N,3469,N,00,N
20250313,100802,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21300,-300,5,-1.39,645707725,30163,42.99,21600,21700,21200,28050,15150,21600,21407.28,5.17,0,-8535,22533,22066,21333,20866,20133,22300,21100,87,6450,500,15550,50,1,17319900,3689,18.27,5.31,12,0.17,1166.00,4011.00,45150,20240603,-52.82,16220,20241112,31.32,28600,-25.52,20250207,18510,15.07,20250102,45150,-52.82,20240603,16220,31.32,20241112,2.34,N,114840,500,86 억,,895044,N,N,3469,N,00,N
20250313,090804,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21400,-200,5,-0.93,59246100,2757,3.93,21600,21600,21400,28050,15150,21600,21489.34,5.17,0,-1263,22533,22066,21333,20866,20133,22300,21100,87,6450,500,15550,50,1,17319900,3706,18.35,5.34,12,0.02,1166.00,4011.00,45150,20240603,-52.60,16220,20241112,31.94,28600,-25.17,20250207,18510,15.61,20250102,45150,-52.60,20240603,16220,31.94,20241112,2.34,N,114840,500,86 억,,895044,N,N,3469,N,00,N
20250312,160758,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21600,850,2,4.10,1494698625,70052,65.45,20600,21800,20600,26950,14550,20750,21336.54,5.09,0,9660,21883,21316,20733,20166,19583,21600,20450,87,6200,500,14940,50,1,17319900,3741,18.52,5.39,12,0.40,1166.00,4011.00,45150,20240603,-52.16,16120,20240228,34.00,28600,-24.48,20250207,18510,16.69,20250102,45150,-52.16,20240603,16220,33.17,20241112,2.37,N,114840,500,86 억,,882321,N,N,3469,N,00,N
20250312,150800,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21600,850,2,4.10,1406236650,65957,61.62,20600,21800,20600,26950,14550,20750,21320.51,5.09,0,9866,21883,21316,20733,20166,19583,21600,20450,87,6200,500,14940,50,1,17319900,3741,18.52,5.39,12,0.38,1166.00,4011.00,45150,20240603,-52.16,16120,20240228,34.00,28600,-24.48,20250207,18510,16.69,20250102,45150,-52.16,20240603,16220,33.17,20241112,2.37,N,114840,500,86 억,,882321,N,N,8315,N,00,N
20250312,140758,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21750,1000,2,4.82,1293033375,60718,56.73,20600,21800,20600,26950,14550,20750,21295.72,5.09,0,9272,21883,21316,20733,20166,19583,21600,20450,87,6200,500,14940,50,1,17319900,3767,18.65,5.42,12,0.35,1166.00,4011.00,45150,20240603,-51.83,16120,20240228,34.93,28600,-23.95,20250207,18510,17.50,20250102,45150,-51.83,20240603,16220,34.09,20241112,2.37,N,114840,500,86 억,,882321,N,N,8315,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 160803 55 60.00 KSQ150 화학 N N N Y 60 N 21000 -600 5 -2.78 2642594250 124798 177.85 21600 21700 20900 28050 15150 21600 21175.00 5.17 0 -17355 22533 22066 21333 20866 20133 22300 21100 87 6450 500 15550 50 1 17319900 3637 18.01 5.24 12 0.72 1166.00 4011.00 45150 20240603 -53.49 16220 20241112 29.47 28600 -26.57 20250207 18510 13.45 20250102 45150 -53.49 20240603 16220 29.47 20241112 2.34 N 114840 500 86 억 895044 N N 2053 N 00 N
3 20250313 150803 55 60.00 KSQ150 화학 N N N Y 60 N 20950 -650 5 -3.01 2179205300 102717 146.39 21600 21700 20950 28050 15150 21600 21215.62 5.17 0 -15629 22533 22066 21333 20866 20133 22300 21100 87 6450 500 15550 50 1 17319900 3629 17.97 5.22 12 0.59 1166.00 4011.00 45150 20240603 -53.60 16220 20241112 29.16 28600 -26.75 20250207 18510 13.18 20250102 45150 -53.60 20240603 16220 29.16 20241112 2.34 N 114840 500 86 억 895044 N N 3469 N 00 N
4 20250313 140802 55 60.00 KSQ150 화학 N N N Y 60 N 21100 -500 5 -2.31 1806802000 85030 121.18 21600 21700 20950 28050 15150 21600 21248.99 5.17 0 -15158 22533 22066 21333 20866 20133 22300 21100 87 6450 500 15550 50 1 17319900 3654 18.10 5.26 12 0.49 1166.00 4011.00 45150 20240603 -53.27 16220 20241112 30.09 28600 -26.22 20250207 18510 13.99 20250102 45150 -53.27 20240603 16220 30.09 20241112 2.34 N 114840 500 86 억 895044 N N 3469 N 00 N
5 20250313 130803 55 60.00 KSQ150 화학 N N N Y 60 N 21000 -600 5 -2.78 1556991050 73185 104.30 21600 21700 20950 28050 15150 21600 21274.73 5.17 0 -18410 22533 22066 21333 20866 20133 22300 21100 87 6450 500 15550 50 1 17319900 3637 18.01 5.24 12 0.42 1166.00 4011.00 45150 20240603 -53.49 16220 20241112 29.47 28600 -26.57 20250207 18510 13.45 20250102 45150 -53.49 20240603 16220 29.47 20241112 2.34 N 114840 500 86 억 895044 N N 3469 N 00 N
6 20250313 120803 55 60.00 KSQ150 화학 N N N Y 60 N 21200 -400 5 -1.85 1238547450 58077 82.77 21600 21700 21150 28050 15150 21600 21325.95 5.17 0 -18246 22533 22066 21333 20866 20133 22300 21100 87 6450 500 15550 50 1 17319900 3672 18.18 5.29 12 0.34 1166.00 4011.00 45150 20240603 -53.05 16220 20241112 30.70 28600 -25.87 20250207 18510 14.53 20250102 45150 -53.05 20240603 16220 30.70 20241112 2.34 N 114840 500 86 억 895044 N N 3469 N 00 N
7 20250313 110804 55 60.00 KSQ150 화학 N N N Y 60 N 21300 -300 5 -1.39 986006000 46173 65.80 21600 21700 21200 28050 15150 21600 21354.60 5.17 0 -17198 22533 22066 21333 20866 20133 22300 21100 87 6450 500 15550 50 1 17319900 3689 18.27 5.31 12 0.27 1166.00 4011.00 45150 20240603 -52.82 16220 20241112 31.32 28600 -25.52 20250207 18510 15.07 20250102 45150 -52.82 20240603 16220 31.32 20241112 2.34 N 114840 500 86 억 895044 N N 3469 N 00 N
8 20250313 100802 55 60.00 KSQ150 화학 N N N Y 60 N 21300 -300 5 -1.39 645707725 30163 42.99 21600 21700 21200 28050 15150 21600 21407.28 5.17 0 -8535 22533 22066 21333 20866 20133 22300 21100 87 6450 500 15550 50 1 17319900 3689 18.27 5.31 12 0.17 1166.00 4011.00 45150 20240603 -52.82 16220 20241112 31.32 28600 -25.52 20250207 18510 15.07 20250102 45150 -52.82 20240603 16220 31.32 20241112 2.34 N 114840 500 86 억 895044 N N 3469 N 00 N
9 20250313 090804 55 60.00 KSQ150 화학 N N N Y 60 N 21400 -200 5 -0.93 59246100 2757 3.93 21600 21600 21400 28050 15150 21600 21489.34 5.17 0 -1263 22533 22066 21333 20866 20133 22300 21100 87 6450 500 15550 50 1 17319900 3706 18.35 5.34 12 0.02 1166.00 4011.00 45150 20240603 -52.60 16220 20241112 31.94 28600 -25.17 20250207 18510 15.61 20250102 45150 -52.60 20240603 16220 31.94 20241112 2.34 N 114840 500 86 억 895044 N N 3469 N 00 N
10 20250312 160758 55 60.00 KSQ150 화학 N N N Y 60 N 21600 850 2 4.10 1494698625 70052 65.45 20600 21800 20600 26950 14550 20750 21336.54 5.09 0 9660 21883 21316 20733 20166 19583 21600 20450 87 6200 500 14940 50 1 17319900 3741 18.52 5.39 12 0.40 1166.00 4011.00 45150 20240603 -52.16 16120 20240228 34.00 28600 -24.48 20250207 18510 16.69 20250102 45150 -52.16 20240603 16220 33.17 20241112 2.37 N 114840 500 86 억 882321 N N 3469 N 00 N
11 20250312 150800 55 60.00 KSQ150 화학 N N N Y 60 N 21600 850 2 4.10 1406236650 65957 61.62 20600 21800 20600 26950 14550 20750 21320.51 5.09 0 9866 21883 21316 20733 20166 19583 21600 20450 87 6200 500 14940 50 1 17319900 3741 18.52 5.39 12 0.38 1166.00 4011.00 45150 20240603 -52.16 16120 20240228 34.00 28600 -24.48 20250207 18510 16.69 20250102 45150 -52.16 20240603 16220 33.17 20241112 2.37 N 114840 500 86 억 882321 N N 8315 N 00 N
12 20250312 140758 55 60.00 KSQ150 화학 N N N Y 60 N 21750 1000 2 4.82 1293033375 60718 56.73 20600 21800 20600 26950 14550 20750 21295.72 5.09 0 9272 21883 21316 20733 20166 19583 21600 20450 87 6200 500 14940 50 1 17319900 3767 18.65 5.42 12 0.35 1166.00 4011.00 45150 20240603 -51.83 16120 20240228 34.93 28600 -23.95 20250207 18510 17.50 20250102 45150 -51.83 20240603 16220 34.09 20241112 2.37 N 114840 500 86 억 882321 N N 8315 N 00 N