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
317330/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
20250313,161124,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26100,-700,5,-2.61,4731299975,175906,137.58,27100,27750,26100,34800,18800,26800,26898.19,2.26,0,-36798,27666,27232,26866,26432,26066,27050,26250,102,8000,500,18760,50,1,20476584,5344,-64.76,2.64,12,0.86,-403.00,9903.00,67500,20240624,-61.33,26050,20250311,0.19,39700,-34.26,20250220,26050,0.19,20250311,67500,-61.33,20240624,26050,0.19,20250311,2.93,N,317330,500,102 억,,463582,N,N,286,N,00,N
20250313,151124,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26200,-600,5,-2.24,3939956300,145602,113.88,27100,27750,26200,34800,18800,26800,27059.95,2.26,0,-32845,27666,27232,26866,26432,26066,27050,26250,102,8000,500,18760,50,1,20476584,5365,-65.01,2.65,12,0.71,-403.00,9903.00,67500,20240624,-61.19,26050,20250311,0.58,39700,-34.01,20250220,26050,0.58,20250311,67500,-61.19,20240624,26050,0.58,20250311,2.93,N,317330,500,102 억,,463582,N,N,192,N,00,N
20250313,141124,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26450,-350,5,-1.31,3341599650,122994,96.20,27100,27750,26450,34800,18800,26800,27169.10,2.26,0,-27777,27666,27232,26866,26432,26066,27050,26250,102,8000,500,18760,50,1,20476584,5416,-65.63,2.67,12,0.60,-403.00,9903.00,67500,20240624,-60.81,26050,20250311,1.54,39700,-33.38,20250220,26050,1.54,20250311,67500,-60.81,20240624,26050,1.54,20250311,2.93,N,317330,500,102 억,,463582,N,N,192,N,00,N
20250313,131124,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26550,-250,5,-0.93,3042731225,111751,87.40,27100,27750,26550,34800,18800,26800,27228.16,2.26,0,-23992,27666,27232,26866,26432,26066,27050,26250,102,8000,500,18760,50,1,20476584,5437,-65.88,2.68,12,0.55,-403.00,9903.00,67500,20240624,-60.67,26050,20250311,1.92,39700,-33.12,20250220,26050,1.92,20250311,67500,-60.67,20240624,26050,1.92,20250311,2.93,N,317330,500,102 억,,463582,N,N,192,N,00,N
20250313,121124,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26900,100,2,0.37,2595056350,95009,74.31,27100,27750,26750,34800,18800,26800,27314.34,2.26,0,-25890,27666,27232,26866,26432,26066,27050,26250,102,8000,500,18760,50,1,20476584,5508,-66.75,2.72,12,0.46,-403.00,9903.00,67500,20240624,-60.15,26050,20250311,3.26,39700,-32.24,20250220,26050,3.26,20250311,67500,-60.15,20240624,26050,3.26,20250311,2.93,N,317330,500,102 억,,463582,N,N,192,N,00,N
20250313,111126,57,100.00,KSQ150,,화학,N,N,N,N, ,N,27150,350,2,1.31,2069383400,75567,59.10,27100,27750,27000,34800,18800,26800,27385.52,2.26,0,-16523,27666,27232,26866,26432,26066,27050,26250,102,8000,500,18760,50,1,20476584,5559,-67.37,2.74,12,0.37,-403.00,9903.00,67500,20240624,-59.78,26050,20250311,4.22,39700,-31.61,20250220,26050,4.22,20250311,67500,-59.78,20240624,26050,4.22,20250311,2.93,N,317330,500,102 억,,463582,N,N,192,N,00,N
20250313,101123,57,100.00,KSQ150,,화학,N,N,N,N, ,N,27350,550,2,2.05,1573791825,57489,44.96,27100,27750,27000,34800,18800,26800,27376.53,2.26,0,-11233,27666,27232,26866,26432,26066,27050,26250,102,8000,500,18760,50,1,20476584,5600,-67.87,2.76,12,0.28,-403.00,9903.00,67500,20240624,-59.48,26050,20250311,4.99,39700,-31.11,20250220,26050,4.99,20250311,67500,-59.48,20240624,26050,4.99,20250311,2.93,N,317330,500,102 억,,463582,N,N,192,N,00,N
20250313,091127,57,100.00,KSQ150,,화학,N,N,N,N, ,N,27600,800,2,2.99,519142500,18894,14.78,27100,27750,27000,34800,18800,26800,27480.18,2.26,0,134,27666,27232,26866,26432,26066,27050,26250,102,8000,500,18760,50,1,20476584,5652,-68.49,2.79,12,0.09,-403.00,9903.00,67500,20240624,-59.11,26050,20250311,5.95,39700,-30.48,20250220,26050,5.95,20250311,67500,-59.11,20240624,26050,5.95,20250311,2.93,N,317330,500,102 억,,463582,N,N,192,N,00,N
20250312,161118,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26800,-100,5,-0.37,3405782500,126573,63.20,27100,27300,26500,34950,18850,26900,26907.91,2.30,0,-9473,27533,27216,26633,26316,25733,27375,26475,102,8050,500,18830,50,1,20476584,5488,-66.50,2.71,12,0.62,-403.00,9903.00,67500,20240624,-60.30,26050,20250311,2.88,39700,-32.49,20250220,26050,2.88,20250311,67500,-60.30,20240624,26050,2.88,20250311,2.88,N,317330,500,102 억,,471783,N,N,192,N,00,N
20250312,151119,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26900,0,3,0.00,3259244550,121115,60.47,27100,27300,26500,34950,18850,26900,26910.33,2.30,0,-10357,27533,27216,26633,26316,25733,27375,26475,102,8050,500,18830,50,1,20476584,5508,-66.75,2.72,12,0.59,-403.00,9903.00,67500,20240624,-60.15,26050,20250311,3.26,39700,-32.24,20250220,26050,3.26,20250311,67500,-60.15,20240624,26050,3.26,20250311,2.88,N,317330,500,102 억,,471783,N,N,321,N,00,N
20250312,141116,57,100.00,KSQ150,,화학,N,N,N,N, ,N,27000,100,2,0.37,2557461375,95050,47.46,27100,27300,26500,34950,18850,26900,26906.48,2.30,0,-16922,27533,27216,26633,26316,25733,27375,26475,102,8050,500,18830,50,1,20476584,5529,-67.00,2.73,12,0.46,-403.00,9903.00,67500,20240624,-60.00,26050,20250311,3.65,39700,-31.99,20250220,26050,3.65,20250311,67500,-60.00,20240624,26050,3.65,20250311,2.88,N,317330,500,102 억,,471783,N,N,321,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 161124 57 100.00 KSQ150 화학 N N N N N 26100 -700 5 -2.61 4731299975 175906 137.58 27100 27750 26100 34800 18800 26800 26898.19 2.26 0 -36798 27666 27232 26866 26432 26066 27050 26250 102 8000 500 18760 50 1 20476584 5344 -64.76 2.64 12 0.86 -403.00 9903.00 67500 20240624 -61.33 26050 20250311 0.19 39700 -34.26 20250220 26050 0.19 20250311 67500 -61.33 20240624 26050 0.19 20250311 2.93 N 317330 500 102 억 463582 N N 286 N 00 N
3 20250313 151124 57 100.00 KSQ150 화학 N N N N N 26200 -600 5 -2.24 3939956300 145602 113.88 27100 27750 26200 34800 18800 26800 27059.95 2.26 0 -32845 27666 27232 26866 26432 26066 27050 26250 102 8000 500 18760 50 1 20476584 5365 -65.01 2.65 12 0.71 -403.00 9903.00 67500 20240624 -61.19 26050 20250311 0.58 39700 -34.01 20250220 26050 0.58 20250311 67500 -61.19 20240624 26050 0.58 20250311 2.93 N 317330 500 102 억 463582 N N 192 N 00 N
4 20250313 141124 57 100.00 KSQ150 화학 N N N N N 26450 -350 5 -1.31 3341599650 122994 96.20 27100 27750 26450 34800 18800 26800 27169.10 2.26 0 -27777 27666 27232 26866 26432 26066 27050 26250 102 8000 500 18760 50 1 20476584 5416 -65.63 2.67 12 0.60 -403.00 9903.00 67500 20240624 -60.81 26050 20250311 1.54 39700 -33.38 20250220 26050 1.54 20250311 67500 -60.81 20240624 26050 1.54 20250311 2.93 N 317330 500 102 억 463582 N N 192 N 00 N
5 20250313 131124 57 100.00 KSQ150 화학 N N N N N 26550 -250 5 -0.93 3042731225 111751 87.40 27100 27750 26550 34800 18800 26800 27228.16 2.26 0 -23992 27666 27232 26866 26432 26066 27050 26250 102 8000 500 18760 50 1 20476584 5437 -65.88 2.68 12 0.55 -403.00 9903.00 67500 20240624 -60.67 26050 20250311 1.92 39700 -33.12 20250220 26050 1.92 20250311 67500 -60.67 20240624 26050 1.92 20250311 2.93 N 317330 500 102 억 463582 N N 192 N 00 N
6 20250313 121124 57 100.00 KSQ150 화학 N N N N N 26900 100 2 0.37 2595056350 95009 74.31 27100 27750 26750 34800 18800 26800 27314.34 2.26 0 -25890 27666 27232 26866 26432 26066 27050 26250 102 8000 500 18760 50 1 20476584 5508 -66.75 2.72 12 0.46 -403.00 9903.00 67500 20240624 -60.15 26050 20250311 3.26 39700 -32.24 20250220 26050 3.26 20250311 67500 -60.15 20240624 26050 3.26 20250311 2.93 N 317330 500 102 억 463582 N N 192 N 00 N
7 20250313 111126 57 100.00 KSQ150 화학 N N N N N 27150 350 2 1.31 2069383400 75567 59.10 27100 27750 27000 34800 18800 26800 27385.52 2.26 0 -16523 27666 27232 26866 26432 26066 27050 26250 102 8000 500 18760 50 1 20476584 5559 -67.37 2.74 12 0.37 -403.00 9903.00 67500 20240624 -59.78 26050 20250311 4.22 39700 -31.61 20250220 26050 4.22 20250311 67500 -59.78 20240624 26050 4.22 20250311 2.93 N 317330 500 102 억 463582 N N 192 N 00 N
8 20250313 101123 57 100.00 KSQ150 화학 N N N N N 27350 550 2 2.05 1573791825 57489 44.96 27100 27750 27000 34800 18800 26800 27376.53 2.26 0 -11233 27666 27232 26866 26432 26066 27050 26250 102 8000 500 18760 50 1 20476584 5600 -67.87 2.76 12 0.28 -403.00 9903.00 67500 20240624 -59.48 26050 20250311 4.99 39700 -31.11 20250220 26050 4.99 20250311 67500 -59.48 20240624 26050 4.99 20250311 2.93 N 317330 500 102 억 463582 N N 192 N 00 N
9 20250313 091127 57 100.00 KSQ150 화학 N N N N N 27600 800 2 2.99 519142500 18894 14.78 27100 27750 27000 34800 18800 26800 27480.18 2.26 0 134 27666 27232 26866 26432 26066 27050 26250 102 8000 500 18760 50 1 20476584 5652 -68.49 2.79 12 0.09 -403.00 9903.00 67500 20240624 -59.11 26050 20250311 5.95 39700 -30.48 20250220 26050 5.95 20250311 67500 -59.11 20240624 26050 5.95 20250311 2.93 N 317330 500 102 억 463582 N N 192 N 00 N
10 20250312 161118 57 100.00 KSQ150 화학 N N N N N 26800 -100 5 -0.37 3405782500 126573 63.20 27100 27300 26500 34950 18850 26900 26907.91 2.30 0 -9473 27533 27216 26633 26316 25733 27375 26475 102 8050 500 18830 50 1 20476584 5488 -66.50 2.71 12 0.62 -403.00 9903.00 67500 20240624 -60.30 26050 20250311 2.88 39700 -32.49 20250220 26050 2.88 20250311 67500 -60.30 20240624 26050 2.88 20250311 2.88 N 317330 500 102 억 471783 N N 192 N 00 N
11 20250312 151119 57 100.00 KSQ150 화학 N N N N N 26900 0 3 0.00 3259244550 121115 60.47 27100 27300 26500 34950 18850 26900 26910.33 2.30 0 -10357 27533 27216 26633 26316 25733 27375 26475 102 8050 500 18830 50 1 20476584 5508 -66.75 2.72 12 0.59 -403.00 9903.00 67500 20240624 -60.15 26050 20250311 3.26 39700 -32.24 20250220 26050 3.26 20250311 67500 -60.15 20240624 26050 3.26 20250311 2.88 N 317330 500 102 억 471783 N N 321 N 00 N
12 20250312 141116 57 100.00 KSQ150 화학 N N N N N 27000 100 2 0.37 2557461375 95050 47.46 27100 27300 26500 34950 18850 26900 26906.48 2.30 0 -16922 27533 27216 26633 26316 25733 27375 26475 102 8050 500 18830 50 1 20476584 5529 -67.00 2.73 12 0.46 -403.00 9903.00 67500 20240624 -60.00 26050 20250311 3.65 39700 -31.99 20250220 26050 3.65 20250311 67500 -60.00 20240624 26050 3.65 20250311 2.88 N 317330 500 102 억 471783 N N 321 N 00 N