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
278280/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
20250313,161049,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37000,-1600,5,-4.15,1642698175,43850,164.68,38600,38900,37000,50100,27050,38600,37461.79,4.05,0,-15719,39766,39182,38016,37432,36266,39475,37725,50,11500,500,26240,50,1,10000000,3700,-8.86,1.23,12,0.44,-4175.00,30063.00,93300,20240304,-60.34,34350,20250203,7.71,42150,-12.22,20250224,34350,7.71,20250203,92500,-60.00,20240318,34350,7.71,20250203,0.48,N,278280,500,50 억,,404832,N,N,39,N,00,N
20250313,151049,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37250,-1350,5,-3.50,1144593925,30392,114.14,38600,38900,37150,50100,27050,38600,37661.03,4.05,0,-10726,39766,39182,38016,37432,36266,39475,37725,50,11500,500,26240,50,1,10000000,3725,-8.92,1.24,12,0.30,-4175.00,30063.00,93300,20240304,-60.08,34350,20250203,8.44,42150,-11.63,20250224,34350,8.44,20250203,92500,-59.73,20240318,34350,8.44,20250203,0.48,N,278280,500,50 억,,404832,N,N,168,N,00,N
20250313,141049,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37300,-1300,5,-3.37,839138075,22197,83.36,38600,38900,37300,50100,27050,38600,37804.12,4.05,0,-7280,39766,39182,38016,37432,36266,39475,37725,50,11500,500,26240,50,1,10000000,3730,-8.93,1.24,12,0.22,-4175.00,30063.00,93300,20240304,-60.02,34350,20250203,8.59,42150,-11.51,20250224,34350,8.59,20250203,92500,-59.68,20240318,34350,8.59,20250203,0.48,N,278280,500,50 억,,404832,N,N,168,N,00,N
20250313,131049,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37400,-1200,5,-3.11,757813175,20025,75.21,38600,38900,37300,50100,27050,38600,37843.35,4.05,0,-6928,39766,39182,38016,37432,36266,39475,37725,50,11500,500,26240,50,1,10000000,3740,-8.96,1.24,12,0.20,-4175.00,30063.00,93300,20240304,-59.91,34350,20250203,8.88,42150,-11.27,20250224,34350,8.88,20250203,92500,-59.57,20240318,34350,8.88,20250203,0.48,N,278280,500,50 억,,404832,N,N,168,N,00,N
20250313,121048,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37500,-1100,5,-2.85,619334075,16326,61.31,38600,38900,37500,50100,27050,38600,37935.44,4.05,0,-5363,39766,39182,38016,37432,36266,39475,37725,50,11500,500,26240,50,1,10000000,3750,-8.98,1.25,12,0.16,-4175.00,30063.00,93300,20240304,-59.81,34350,20250203,9.17,42150,-11.03,20250224,34350,9.17,20250203,92500,-59.46,20240318,34350,9.17,20250203,0.48,N,278280,500,50 억,,404832,N,N,168,N,00,N
20250313,111051,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38000,-600,5,-1.55,514983675,13563,50.94,38600,38900,37500,50100,27050,38600,37969.75,4.05,0,-4578,39766,39182,38016,37432,36266,39475,37725,50,11500,500,26240,50,1,10000000,3800,-9.10,1.26,12,0.14,-4175.00,30063.00,93300,20240304,-59.27,34350,20250203,10.63,42150,-9.85,20250224,34350,10.63,20250203,92500,-58.92,20240318,34350,10.63,20250203,0.48,N,278280,500,50 억,,404832,N,N,168,N,00,N
20250313,101049,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37900,-700,5,-1.81,399165675,10522,39.52,38600,38900,37500,50100,27050,38600,37936.29,4.05,0,-4588,39766,39182,38016,37432,36266,39475,37725,50,11500,500,26240,50,1,10000000,3790,-9.08,1.26,12,0.11,-4175.00,30063.00,93300,20240304,-59.38,34350,20250203,10.33,42150,-10.08,20250224,34350,10.33,20250203,92500,-59.03,20240318,34350,10.33,20250203,0.48,N,278280,500,50 억,,404832,N,N,168,N,00,N
20250313,091051,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38400,-200,5,-0.52,72842550,1890,7.10,38600,38900,38250,50100,27050,38600,38541.03,4.05,0,-689,39766,39182,38016,37432,36266,39475,37725,50,11500,500,26240,50,1,10000000,3840,-9.20,1.28,12,0.02,-4175.00,30063.00,93300,20240304,-58.84,34350,20250203,11.79,42150,-8.90,20250224,34350,11.79,20250203,92500,-58.49,20240318,34350,11.79,20250203,0.48,N,278280,500,50 억,,404832,N,N,168,N,00,N
20250312,161043,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38600,1650,2,4.47,1008742050,26574,73.10,36850,38600,36850,48000,25900,36950,37958.77,3.98,0,8793,38283,37616,36883,36216,35483,37950,36550,50,11050,500,25120,50,1,10000000,3860,-9.25,1.28,12,0.27,-4175.00,30063.00,94100,20240228,-58.98,34350,20250203,12.37,42150,-8.42,20250224,34350,12.37,20250203,92500,-58.27,20240318,34350,12.37,20250203,0.47,N,278280,500,50 억,,397825,N,N,168,N,00,N
20250312,151044,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38300,1350,2,3.65,947186850,24976,68.70,36850,38550,36850,48000,25900,36950,37923.88,3.98,0,7965,38283,37616,36883,36216,35483,37950,36550,50,11050,500,25120,50,1,10000000,3830,-9.17,1.27,12,0.25,-4175.00,30063.00,94100,20240228,-59.30,34350,20250203,11.50,42150,-9.13,20250224,34350,11.50,20250203,92500,-58.59,20240318,34350,11.50,20250203,0.47,N,278280,500,50 억,,397825,N,N,117,N,00,N
20250312,141042,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38200,1250,2,3.38,686059825,18153,49.93,36850,38450,36850,48000,25900,36950,37793.19,3.98,0,3811,38283,37616,36883,36216,35483,37950,36550,50,11050,500,25120,50,1,10000000,3820,-9.15,1.27,12,0.18,-4175.00,30063.00,94100,20240228,-59.40,34350,20250203,11.21,42150,-9.37,20250224,34350,11.21,20250203,92500,-58.70,20240318,34350,11.21,20250203,0.47,N,278280,500,50 억,,397825,N,N,117,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 161049 55 60.00 KSQ150 화학 N N N Y 60 N 37000 -1600 5 -4.15 1642698175 43850 164.68 38600 38900 37000 50100 27050 38600 37461.79 4.05 0 -15719 39766 39182 38016 37432 36266 39475 37725 50 11500 500 26240 50 1 10000000 3700 -8.86 1.23 12 0.44 -4175.00 30063.00 93300 20240304 -60.34 34350 20250203 7.71 42150 -12.22 20250224 34350 7.71 20250203 92500 -60.00 20240318 34350 7.71 20250203 0.48 N 278280 500 50 억 404832 N N 39 N 00 N
3 20250313 151049 55 60.00 KSQ150 화학 N N N Y 60 N 37250 -1350 5 -3.50 1144593925 30392 114.14 38600 38900 37150 50100 27050 38600 37661.03 4.05 0 -10726 39766 39182 38016 37432 36266 39475 37725 50 11500 500 26240 50 1 10000000 3725 -8.92 1.24 12 0.30 -4175.00 30063.00 93300 20240304 -60.08 34350 20250203 8.44 42150 -11.63 20250224 34350 8.44 20250203 92500 -59.73 20240318 34350 8.44 20250203 0.48 N 278280 500 50 억 404832 N N 168 N 00 N
4 20250313 141049 55 60.00 KSQ150 화학 N N N Y 60 N 37300 -1300 5 -3.37 839138075 22197 83.36 38600 38900 37300 50100 27050 38600 37804.12 4.05 0 -7280 39766 39182 38016 37432 36266 39475 37725 50 11500 500 26240 50 1 10000000 3730 -8.93 1.24 12 0.22 -4175.00 30063.00 93300 20240304 -60.02 34350 20250203 8.59 42150 -11.51 20250224 34350 8.59 20250203 92500 -59.68 20240318 34350 8.59 20250203 0.48 N 278280 500 50 억 404832 N N 168 N 00 N
5 20250313 131049 55 60.00 KSQ150 화학 N N N Y 60 N 37400 -1200 5 -3.11 757813175 20025 75.21 38600 38900 37300 50100 27050 38600 37843.35 4.05 0 -6928 39766 39182 38016 37432 36266 39475 37725 50 11500 500 26240 50 1 10000000 3740 -8.96 1.24 12 0.20 -4175.00 30063.00 93300 20240304 -59.91 34350 20250203 8.88 42150 -11.27 20250224 34350 8.88 20250203 92500 -59.57 20240318 34350 8.88 20250203 0.48 N 278280 500 50 억 404832 N N 168 N 00 N
6 20250313 121048 55 60.00 KSQ150 화학 N N N Y 60 N 37500 -1100 5 -2.85 619334075 16326 61.31 38600 38900 37500 50100 27050 38600 37935.44 4.05 0 -5363 39766 39182 38016 37432 36266 39475 37725 50 11500 500 26240 50 1 10000000 3750 -8.98 1.25 12 0.16 -4175.00 30063.00 93300 20240304 -59.81 34350 20250203 9.17 42150 -11.03 20250224 34350 9.17 20250203 92500 -59.46 20240318 34350 9.17 20250203 0.48 N 278280 500 50 억 404832 N N 168 N 00 N
7 20250313 111051 55 60.00 KSQ150 화학 N N N Y 60 N 38000 -600 5 -1.55 514983675 13563 50.94 38600 38900 37500 50100 27050 38600 37969.75 4.05 0 -4578 39766 39182 38016 37432 36266 39475 37725 50 11500 500 26240 50 1 10000000 3800 -9.10 1.26 12 0.14 -4175.00 30063.00 93300 20240304 -59.27 34350 20250203 10.63 42150 -9.85 20250224 34350 10.63 20250203 92500 -58.92 20240318 34350 10.63 20250203 0.48 N 278280 500 50 억 404832 N N 168 N 00 N
8 20250313 101049 55 60.00 KSQ150 화학 N N N Y 60 N 37900 -700 5 -1.81 399165675 10522 39.52 38600 38900 37500 50100 27050 38600 37936.29 4.05 0 -4588 39766 39182 38016 37432 36266 39475 37725 50 11500 500 26240 50 1 10000000 3790 -9.08 1.26 12 0.11 -4175.00 30063.00 93300 20240304 -59.38 34350 20250203 10.33 42150 -10.08 20250224 34350 10.33 20250203 92500 -59.03 20240318 34350 10.33 20250203 0.48 N 278280 500 50 억 404832 N N 168 N 00 N
9 20250313 091051 55 60.00 KSQ150 화학 N N N Y 60 N 38400 -200 5 -0.52 72842550 1890 7.10 38600 38900 38250 50100 27050 38600 38541.03 4.05 0 -689 39766 39182 38016 37432 36266 39475 37725 50 11500 500 26240 50 1 10000000 3840 -9.20 1.28 12 0.02 -4175.00 30063.00 93300 20240304 -58.84 34350 20250203 11.79 42150 -8.90 20250224 34350 11.79 20250203 92500 -58.49 20240318 34350 11.79 20250203 0.48 N 278280 500 50 억 404832 N N 168 N 00 N
10 20250312 161043 55 60.00 KSQ150 화학 N N N Y 60 N 38600 1650 2 4.47 1008742050 26574 73.10 36850 38600 36850 48000 25900 36950 37958.77 3.98 0 8793 38283 37616 36883 36216 35483 37950 36550 50 11050 500 25120 50 1 10000000 3860 -9.25 1.28 12 0.27 -4175.00 30063.00 94100 20240228 -58.98 34350 20250203 12.37 42150 -8.42 20250224 34350 12.37 20250203 92500 -58.27 20240318 34350 12.37 20250203 0.47 N 278280 500 50 억 397825 N N 168 N 00 N
11 20250312 151044 55 60.00 KSQ150 화학 N N N Y 60 N 38300 1350 2 3.65 947186850 24976 68.70 36850 38550 36850 48000 25900 36950 37923.88 3.98 0 7965 38283 37616 36883 36216 35483 37950 36550 50 11050 500 25120 50 1 10000000 3830 -9.17 1.27 12 0.25 -4175.00 30063.00 94100 20240228 -59.30 34350 20250203 11.50 42150 -9.13 20250224 34350 11.50 20250203 92500 -58.59 20240318 34350 11.50 20250203 0.47 N 278280 500 50 억 397825 N N 117 N 00 N
12 20250312 141042 55 60.00 KSQ150 화학 N N N Y 60 N 38200 1250 2 3.38 686059825 18153 49.93 36850 38450 36850 48000 25900 36950 37793.19 3.98 0 3811 38283 37616 36883 36216 35483 37950 36550 50 11050 500 25120 50 1 10000000 3820 -9.15 1.27 12 0.18 -4175.00 30063.00 94100 20240228 -59.40 34350 20250203 11.21 42150 -9.37 20250224 34350 11.21 20250203 92500 -58.70 20240318 34350 11.21 20250203 0.47 N 278280 500 50 억 397825 N N 117 N 00 N