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
348370/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
20250313,161150,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,85100,-1000,5,-1.16,32278775050,369439,175.18,87000,91700,85100,111900,60300,86100,87377.52,9.53,0,-75510,88100,87100,86100,85100,84100,86600,84600,106,25800,500,60270,100,1,21194296,18036,-30.16,5.56,12,1.74,-2822.00,15316.00,394500,20240408,-78.43,83000,20250311,2.53,158100,-46.17,20250115,83000,2.53,20250311,394500,-78.43,20240408,83000,2.53,20250311,0.90,N,348370,500,105 억,,2018799,N,N,168,N,00,N
20250313,151151,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,85300,-800,5,-0.93,28557542150,325724,154.45,87000,91700,85200,111900,60300,86100,87674.09,9.53,0,-65331,88100,87100,86100,85100,84100,86600,84600,106,25800,500,60270,100,1,21194296,18079,-30.23,5.57,12,1.54,-2822.00,15316.00,394500,20240408,-78.38,83000,20250311,2.77,158100,-46.05,20250115,83000,2.77,20250311,394500,-78.38,20240408,83000,2.77,20250311,0.90,N,348370,500,105 억,,2018799,N,N,594,N,00,N
20250313,141151,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,86000,-100,5,-0.12,25844800750,294090,139.45,87000,91700,85500,111900,60300,86100,87880.63,9.53,0,-54646,88100,87100,86100,85100,84100,86600,84600,106,25800,500,60270,100,1,21194296,18227,-30.47,5.62,12,1.39,-2822.00,15316.00,394500,20240408,-78.20,83000,20250311,3.61,158100,-45.60,20250115,83000,3.61,20250311,394500,-78.20,20240408,83000,3.61,20250311,0.90,N,348370,500,105 억,,2018799,N,N,594,N,00,N
20250313,131151,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,85900,-200,5,-0.23,24336688350,276560,131.14,87000,91700,85500,111900,60300,86100,87997.92,9.53,0,-50819,88100,87100,86100,85100,84100,86600,84600,106,25800,500,60270,100,1,21194296,18206,-30.44,5.61,12,1.30,-2822.00,15316.00,394500,20240408,-78.23,83000,20250311,3.49,158100,-45.67,20250115,83000,3.49,20250311,394500,-78.23,20240408,83000,3.49,20250311,0.90,N,348370,500,105 억,,2018799,N,N,594,N,00,N
20250313,121150,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,86500,400,2,0.46,21984305500,249221,118.17,87000,91700,85500,111900,60300,86100,88212.16,9.53,0,-40719,88100,87100,86100,85100,84100,86600,84600,106,25800,500,60270,100,1,21194296,18333,-30.65,5.65,12,1.18,-2822.00,15316.00,394500,20240408,-78.07,83000,20250311,4.22,158100,-45.29,20250115,83000,4.22,20250311,394500,-78.07,20240408,83000,4.22,20250311,0.90,N,348370,500,105 억,,2018799,N,N,594,N,00,N
20250313,111153,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,87400,1300,2,1.51,20121611600,227783,108.01,87000,91700,85500,111900,60300,86100,88336.84,9.53,0,-36339,88100,87100,86100,85100,84100,86600,84600,106,25800,500,60270,100,1,21194296,18524,-30.97,5.71,12,1.07,-2822.00,15316.00,394500,20240408,-77.85,83000,20250311,5.30,158100,-44.72,20250115,83000,5.30,20250311,394500,-77.85,20240408,83000,5.30,20250311,0.90,N,348370,500,105 억,,2018799,N,N,594,N,00,N
20250313,101150,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,87400,1300,2,1.51,15768501400,178628,84.70,87000,91700,85500,111900,60300,86100,88275.74,9.53,0,-35749,88100,87100,86100,85100,84100,86600,84600,106,25800,500,60270,100,1,21194296,18524,-30.97,5.71,12,0.84,-2822.00,15316.00,394500,20240408,-77.85,83000,20250311,5.30,158100,-44.72,20250115,83000,5.30,20250311,394500,-77.85,20240408,83000,5.30,20250311,0.90,N,348370,500,105 억,,2018799,N,N,594,N,00,N
20250313,091153,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,90400,4300,2,4.99,7191787500,80483,38.16,87000,91700,86000,111900,60300,86100,89358.17,9.53,0,-5233,88100,87100,86100,85100,84100,86600,84600,106,25800,500,60270,100,1,21194296,19160,-32.03,5.90,12,0.38,-2822.00,15316.00,394500,20240408,-77.08,83000,20250311,8.92,158100,-42.82,20250115,83000,8.92,20250311,394500,-77.08,20240408,83000,8.92,20250311,0.90,N,348370,500,105 억,,2018799,N,N,594,N,00,N
20250312,161144,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,86100,300,2,0.35,17931240500,209146,59.04,86700,87100,85100,111500,60100,85800,85734.21,9.66,0,-28798,88733,87266,85133,83666,81533,88000,84400,106,25700,500,60060,100,1,21194296,18248,-30.51,5.62,12,0.99,-2822.00,15316.00,394500,20240408,-78.17,83000,20250311,3.73,158100,-45.54,20250115,83000,3.73,20250311,394500,-78.17,20240408,83000,3.73,20250311,0.93,N,348370,500,105 억,,2046497,N,N,594,N,00,N
20250312,151145,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,85800,0,3,0.00,16839623350,196463,55.46,86700,87100,85100,111500,60100,85800,85713.94,9.66,0,-29295,88733,87266,85133,83666,81533,88000,84400,106,25700,500,60060,100,1,21194296,18185,-30.40,5.60,12,0.93,-2822.00,15316.00,394500,20240408,-78.25,83000,20250311,3.37,158100,-45.73,20250115,83000,3.37,20250311,394500,-78.25,20240408,83000,3.37,20250311,0.93,N,348370,500,105 억,,2046497,N,N,690,N,00,N
20250312,141143,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,85400,-400,5,-0.47,14346921300,167320,47.23,86700,87100,85100,111500,60100,85800,85745.39,9.66,0,-35194,88733,87266,85133,83666,81533,88000,84400,106,25700,500,60060,100,1,21194296,18100,-30.26,5.58,12,0.79,-2822.00,15316.00,394500,20240408,-78.35,83000,20250311,2.89,158100,-45.98,20250115,83000,2.89,20250311,394500,-78.35,20240408,83000,2.89,20250311,0.93,N,348370,500,105 억,,2046497,N,N,690,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 161150 57 100.00 KSQ150 화학 N N N N Y 85100 -1000 5 -1.16 32278775050 369439 175.18 87000 91700 85100 111900 60300 86100 87377.52 9.53 0 -75510 88100 87100 86100 85100 84100 86600 84600 106 25800 500 60270 100 1 21194296 18036 -30.16 5.56 12 1.74 -2822.00 15316.00 394500 20240408 -78.43 83000 20250311 2.53 158100 -46.17 20250115 83000 2.53 20250311 394500 -78.43 20240408 83000 2.53 20250311 0.90 N 348370 500 105 억 2018799 N N 168 N 00 N
3 20250313 151151 57 100.00 KSQ150 화학 N N N N Y 85300 -800 5 -0.93 28557542150 325724 154.45 87000 91700 85200 111900 60300 86100 87674.09 9.53 0 -65331 88100 87100 86100 85100 84100 86600 84600 106 25800 500 60270 100 1 21194296 18079 -30.23 5.57 12 1.54 -2822.00 15316.00 394500 20240408 -78.38 83000 20250311 2.77 158100 -46.05 20250115 83000 2.77 20250311 394500 -78.38 20240408 83000 2.77 20250311 0.90 N 348370 500 105 억 2018799 N N 594 N 00 N
4 20250313 141151 57 100.00 KSQ150 화학 N N N N Y 86000 -100 5 -0.12 25844800750 294090 139.45 87000 91700 85500 111900 60300 86100 87880.63 9.53 0 -54646 88100 87100 86100 85100 84100 86600 84600 106 25800 500 60270 100 1 21194296 18227 -30.47 5.62 12 1.39 -2822.00 15316.00 394500 20240408 -78.20 83000 20250311 3.61 158100 -45.60 20250115 83000 3.61 20250311 394500 -78.20 20240408 83000 3.61 20250311 0.90 N 348370 500 105 억 2018799 N N 594 N 00 N
5 20250313 131151 57 100.00 KSQ150 화학 N N N N Y 85900 -200 5 -0.23 24336688350 276560 131.14 87000 91700 85500 111900 60300 86100 87997.92 9.53 0 -50819 88100 87100 86100 85100 84100 86600 84600 106 25800 500 60270 100 1 21194296 18206 -30.44 5.61 12 1.30 -2822.00 15316.00 394500 20240408 -78.23 83000 20250311 3.49 158100 -45.67 20250115 83000 3.49 20250311 394500 -78.23 20240408 83000 3.49 20250311 0.90 N 348370 500 105 억 2018799 N N 594 N 00 N
6 20250313 121150 57 100.00 KSQ150 화학 N N N N Y 86500 400 2 0.46 21984305500 249221 118.17 87000 91700 85500 111900 60300 86100 88212.16 9.53 0 -40719 88100 87100 86100 85100 84100 86600 84600 106 25800 500 60270 100 1 21194296 18333 -30.65 5.65 12 1.18 -2822.00 15316.00 394500 20240408 -78.07 83000 20250311 4.22 158100 -45.29 20250115 83000 4.22 20250311 394500 -78.07 20240408 83000 4.22 20250311 0.90 N 348370 500 105 억 2018799 N N 594 N 00 N
7 20250313 111153 57 100.00 KSQ150 화학 N N N N Y 87400 1300 2 1.51 20121611600 227783 108.01 87000 91700 85500 111900 60300 86100 88336.84 9.53 0 -36339 88100 87100 86100 85100 84100 86600 84600 106 25800 500 60270 100 1 21194296 18524 -30.97 5.71 12 1.07 -2822.00 15316.00 394500 20240408 -77.85 83000 20250311 5.30 158100 -44.72 20250115 83000 5.30 20250311 394500 -77.85 20240408 83000 5.30 20250311 0.90 N 348370 500 105 억 2018799 N N 594 N 00 N
8 20250313 101150 57 100.00 KSQ150 화학 N N N N Y 87400 1300 2 1.51 15768501400 178628 84.70 87000 91700 85500 111900 60300 86100 88275.74 9.53 0 -35749 88100 87100 86100 85100 84100 86600 84600 106 25800 500 60270 100 1 21194296 18524 -30.97 5.71 12 0.84 -2822.00 15316.00 394500 20240408 -77.85 83000 20250311 5.30 158100 -44.72 20250115 83000 5.30 20250311 394500 -77.85 20240408 83000 5.30 20250311 0.90 N 348370 500 105 억 2018799 N N 594 N 00 N
9 20250313 091153 57 100.00 KSQ150 화학 N N N N Y 90400 4300 2 4.99 7191787500 80483 38.16 87000 91700 86000 111900 60300 86100 89358.17 9.53 0 -5233 88100 87100 86100 85100 84100 86600 84600 106 25800 500 60270 100 1 21194296 19160 -32.03 5.90 12 0.38 -2822.00 15316.00 394500 20240408 -77.08 83000 20250311 8.92 158100 -42.82 20250115 83000 8.92 20250311 394500 -77.08 20240408 83000 8.92 20250311 0.90 N 348370 500 105 억 2018799 N N 594 N 00 N
10 20250312 161144 57 100.00 KSQ150 화학 N N N N Y 86100 300 2 0.35 17931240500 209146 59.04 86700 87100 85100 111500 60100 85800 85734.21 9.66 0 -28798 88733 87266 85133 83666 81533 88000 84400 106 25700 500 60060 100 1 21194296 18248 -30.51 5.62 12 0.99 -2822.00 15316.00 394500 20240408 -78.17 83000 20250311 3.73 158100 -45.54 20250115 83000 3.73 20250311 394500 -78.17 20240408 83000 3.73 20250311 0.93 N 348370 500 105 억 2046497 N N 594 N 00 N
11 20250312 151145 57 100.00 KSQ150 화학 N N N N Y 85800 0 3 0.00 16839623350 196463 55.46 86700 87100 85100 111500 60100 85800 85713.94 9.66 0 -29295 88733 87266 85133 83666 81533 88000 84400 106 25700 500 60060 100 1 21194296 18185 -30.40 5.60 12 0.93 -2822.00 15316.00 394500 20240408 -78.25 83000 20250311 3.37 158100 -45.73 20250115 83000 3.37 20250311 394500 -78.25 20240408 83000 3.37 20250311 0.93 N 348370 500 105 억 2046497 N N 690 N 00 N
12 20250312 141143 57 100.00 KSQ150 화학 N N N N Y 85400 -400 5 -0.47 14346921300 167320 47.23 86700 87100 85100 111500 60100 85800 85745.39 9.66 0 -35194 88733 87266 85133 83666 81533 88000 84400 106 25700 500 60060 100 1 21194296 18100 -30.26 5.58 12 0.79 -2822.00 15316.00 394500 20240408 -78.35 83000 20250311 2.89 158100 -45.98 20250115 83000 2.89 20250311 394500 -78.35 20240408 83000 2.89 20250311 0.93 N 348370 500 105 억 2046497 N N 690 N 00 N