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
352480/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
20250313,161153,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44350,2900,2,7.00,38048127850,877527,56.61,42100,45550,40700,53800,29050,41450,43357.19,7.34,0,49915,48283,44866,38783,35366,29283,46575,37075,10,12350,100,29010,50,1,10013941,4441,14.14,2.57,12,8.76,3137.00,17279.00,141000,20240701,-68.55,31850,20250311,39.25,47500,-6.63,20250102,31850,39.25,20250311,141000,-68.55,20240701,31850,39.25,20250311,2.98,N,352480,100,10 억,,734948,N,N,2082,N,00,N
20250313,151153,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44150,2700,2,6.51,37227000625,858995,55.41,42100,45550,40700,53800,29050,41450,43337.86,7.34,0,49549,48283,44866,38783,35366,29283,46575,37075,10,12350,100,29010,50,1,10013941,4421,14.07,2.56,12,8.58,3137.00,17279.00,141000,20240701,-68.69,31850,20250311,38.62,47500,-7.05,20250102,31850,38.62,20250311,141000,-68.69,20240701,31850,38.62,20250311,2.98,N,352480,100,10 억,,734948,N,N,1206,N,00,N
20250313,141154,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45450,4000,2,9.65,33429734350,773586,49.90,42100,45550,40700,53800,29050,41450,43213.99,7.34,0,32319,48283,44866,38783,35366,29283,46575,37075,10,12350,100,29010,50,1,10013941,4551,14.49,2.63,12,7.73,3137.00,17279.00,141000,20240701,-67.77,31850,20250311,42.70,47500,-4.32,20250102,31850,42.70,20250311,141000,-67.77,20240701,31850,42.70,20250311,2.98,N,352480,100,10 억,,734948,N,N,1206,N,00,N
20250313,131153,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44075,2625,2,6.33,28022141350,653284,42.14,42100,44500,40700,53800,29050,41450,42894.28,7.34,0,34864,48283,44866,38783,35366,29283,46575,37075,10,12350,100,29010,50,1,10013941,4414,14.05,2.55,12,6.52,3137.00,17279.00,141000,20240701,-68.74,31850,20250311,38.38,47500,-7.21,20250102,31850,38.38,20250311,141000,-68.74,20240701,31850,38.38,20250311,2.98,N,352480,100,10 억,,734948,N,N,1206,N,00,N
20250313,121153,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43750,2300,2,5.55,25473358250,595514,38.42,42100,44500,40700,53800,29050,41450,42775.42,7.34,0,45288,48283,44866,38783,35366,29283,46575,37075,10,12350,100,29010,50,1,10013941,4381,13.95,2.53,12,5.95,3137.00,17279.00,141000,20240701,-68.97,31850,20250311,37.36,47500,-7.89,20250102,31850,37.36,20250311,141000,-68.97,20240701,31850,37.36,20250311,2.98,N,352480,100,10 억,,734948,N,N,1206,N,00,N
20250313,111155,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43550,2100,2,5.07,20129258500,473905,30.57,42100,43650,40700,53800,29050,41450,42475.31,7.34,0,40859,48283,44866,38783,35366,29283,46575,37075,10,12350,100,29010,50,1,10013941,4361,13.88,2.52,12,4.73,3137.00,17279.00,141000,20240701,-69.11,31850,20250311,36.73,47500,-8.32,20250102,31850,36.73,20250311,141000,-69.11,20240701,31850,36.73,20250311,2.98,N,352480,100,10 억,,734948,N,N,1206,N,00,N
20250313,101152,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42700,1250,2,3.02,15031295700,356089,22.97,42100,43250,40700,53800,29050,41450,42212.19,7.34,0,35934,48283,44866,38783,35366,29283,46575,37075,10,12350,100,29010,50,1,10013941,4276,13.61,2.47,12,3.56,3137.00,17279.00,141000,20240701,-69.72,31850,20250311,34.07,47500,-10.11,20250102,31850,34.07,20250311,141000,-69.72,20240701,31850,34.07,20250311,2.98,N,352480,100,10 억,,734948,N,N,1206,N,00,N
20250313,091155,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41250,-200,5,-0.48,7361393425,174087,11.23,42100,43250,41150,53800,29050,41450,42285.73,7.34,0,21842,48283,44866,38783,35366,29283,46575,37075,10,12350,100,29010,50,1,10013941,4131,13.15,2.39,12,1.74,3137.00,17279.00,141000,20240701,-70.74,31850,20250311,29.51,47500,-13.16,20250102,31850,29.51,20250311,141000,-70.74,20240701,31850,29.51,20250311,2.98,N,352480,100,10 억,,734948,N,N,1206,N,00,N
20250312,161146,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41450,8600,2,26.18,61373182750,1534550,1697.02,32850,42200,32700,42700,23000,32850,39991.11,7.57,0,-28862,33850,33350,32600,32100,31350,33600,32350,10,9850,100,22990,50,1,10013941,4151,13.21,2.40,12,15.32,3137.00,17279.00,141000,20240701,-70.60,31850,20250311,30.14,47500,-12.74,20250102,31850,30.14,20250311,141000,-70.60,20240701,31850,30.14,20250311,3.03,N,352480,100,10 억,,757882,N,N,1206,N,00,N
20250312,151147,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41600,8750,2,26.64,59139080950,1480539,1637.29,32850,42200,32700,42700,23000,32850,39944.29,7.57,0,-21316,33850,33350,32600,32100,31350,33600,32350,10,9850,100,22990,50,1,10013941,4166,13.26,2.41,12,14.78,3137.00,17279.00,141000,20240701,-70.50,31850,20250311,30.61,47500,-12.42,20250102,31850,30.61,20250311,141000,-70.50,20240701,31850,30.61,20250311,3.03,N,352480,100,10 억,,757882,N,N,3687,N,00,N
20250312,141145,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40150,7300,2,22.22,44038785425,1116332,1234.53,32850,42200,32700,42700,23000,32850,39449.54,7.57,0,13363,33850,33350,32600,32100,31350,33600,32350,10,9850,100,22990,50,1,10013941,4021,12.80,2.32,12,11.15,3137.00,17279.00,141000,20240701,-71.52,31850,20250311,26.06,47500,-15.47,20250102,31850,26.06,20250311,141000,-71.52,20240701,31850,26.06,20250311,3.03,N,352480,100,10 억,,757882,N,N,3687,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 161153 55 60.00 KSQ150 화학 N N N Y 60 N 44350 2900 2 7.00 38048127850 877527 56.61 42100 45550 40700 53800 29050 41450 43357.19 7.34 0 49915 48283 44866 38783 35366 29283 46575 37075 10 12350 100 29010 50 1 10013941 4441 14.14 2.57 12 8.76 3137.00 17279.00 141000 20240701 -68.55 31850 20250311 39.25 47500 -6.63 20250102 31850 39.25 20250311 141000 -68.55 20240701 31850 39.25 20250311 2.98 N 352480 100 10 억 734948 N N 2082 N 00 N
3 20250313 151153 55 60.00 KSQ150 화학 N N N Y 60 N 44150 2700 2 6.51 37227000625 858995 55.41 42100 45550 40700 53800 29050 41450 43337.86 7.34 0 49549 48283 44866 38783 35366 29283 46575 37075 10 12350 100 29010 50 1 10013941 4421 14.07 2.56 12 8.58 3137.00 17279.00 141000 20240701 -68.69 31850 20250311 38.62 47500 -7.05 20250102 31850 38.62 20250311 141000 -68.69 20240701 31850 38.62 20250311 2.98 N 352480 100 10 억 734948 N N 1206 N 00 N
4 20250313 141154 55 60.00 KSQ150 화학 N N N Y 60 N 45450 4000 2 9.65 33429734350 773586 49.90 42100 45550 40700 53800 29050 41450 43213.99 7.34 0 32319 48283 44866 38783 35366 29283 46575 37075 10 12350 100 29010 50 1 10013941 4551 14.49 2.63 12 7.73 3137.00 17279.00 141000 20240701 -67.77 31850 20250311 42.70 47500 -4.32 20250102 31850 42.70 20250311 141000 -67.77 20240701 31850 42.70 20250311 2.98 N 352480 100 10 억 734948 N N 1206 N 00 N
5 20250313 131153 55 60.00 KSQ150 화학 N N N Y 60 N 44075 2625 2 6.33 28022141350 653284 42.14 42100 44500 40700 53800 29050 41450 42894.28 7.34 0 34864 48283 44866 38783 35366 29283 46575 37075 10 12350 100 29010 50 1 10013941 4414 14.05 2.55 12 6.52 3137.00 17279.00 141000 20240701 -68.74 31850 20250311 38.38 47500 -7.21 20250102 31850 38.38 20250311 141000 -68.74 20240701 31850 38.38 20250311 2.98 N 352480 100 10 억 734948 N N 1206 N 00 N
6 20250313 121153 55 60.00 KSQ150 화학 N N N Y 60 N 43750 2300 2 5.55 25473358250 595514 38.42 42100 44500 40700 53800 29050 41450 42775.42 7.34 0 45288 48283 44866 38783 35366 29283 46575 37075 10 12350 100 29010 50 1 10013941 4381 13.95 2.53 12 5.95 3137.00 17279.00 141000 20240701 -68.97 31850 20250311 37.36 47500 -7.89 20250102 31850 37.36 20250311 141000 -68.97 20240701 31850 37.36 20250311 2.98 N 352480 100 10 억 734948 N N 1206 N 00 N
7 20250313 111155 55 60.00 KSQ150 화학 N N N Y 60 N 43550 2100 2 5.07 20129258500 473905 30.57 42100 43650 40700 53800 29050 41450 42475.31 7.34 0 40859 48283 44866 38783 35366 29283 46575 37075 10 12350 100 29010 50 1 10013941 4361 13.88 2.52 12 4.73 3137.00 17279.00 141000 20240701 -69.11 31850 20250311 36.73 47500 -8.32 20250102 31850 36.73 20250311 141000 -69.11 20240701 31850 36.73 20250311 2.98 N 352480 100 10 억 734948 N N 1206 N 00 N
8 20250313 101152 55 60.00 KSQ150 화학 N N N Y 60 N 42700 1250 2 3.02 15031295700 356089 22.97 42100 43250 40700 53800 29050 41450 42212.19 7.34 0 35934 48283 44866 38783 35366 29283 46575 37075 10 12350 100 29010 50 1 10013941 4276 13.61 2.47 12 3.56 3137.00 17279.00 141000 20240701 -69.72 31850 20250311 34.07 47500 -10.11 20250102 31850 34.07 20250311 141000 -69.72 20240701 31850 34.07 20250311 2.98 N 352480 100 10 억 734948 N N 1206 N 00 N
9 20250313 091155 55 60.00 KSQ150 화학 N N N Y 60 N 41250 -200 5 -0.48 7361393425 174087 11.23 42100 43250 41150 53800 29050 41450 42285.73 7.34 0 21842 48283 44866 38783 35366 29283 46575 37075 10 12350 100 29010 50 1 10013941 4131 13.15 2.39 12 1.74 3137.00 17279.00 141000 20240701 -70.74 31850 20250311 29.51 47500 -13.16 20250102 31850 29.51 20250311 141000 -70.74 20240701 31850 29.51 20250311 2.98 N 352480 100 10 억 734948 N N 1206 N 00 N
10 20250312 161146 55 60.00 KSQ150 화학 N N N Y 60 N 41450 8600 2 26.18 61373182750 1534550 1697.02 32850 42200 32700 42700 23000 32850 39991.11 7.57 0 -28862 33850 33350 32600 32100 31350 33600 32350 10 9850 100 22990 50 1 10013941 4151 13.21 2.40 12 15.32 3137.00 17279.00 141000 20240701 -70.60 31850 20250311 30.14 47500 -12.74 20250102 31850 30.14 20250311 141000 -70.60 20240701 31850 30.14 20250311 3.03 N 352480 100 10 억 757882 N N 1206 N 00 N
11 20250312 151147 55 60.00 KSQ150 화학 N N N Y 60 N 41600 8750 2 26.64 59139080950 1480539 1637.29 32850 42200 32700 42700 23000 32850 39944.29 7.57 0 -21316 33850 33350 32600 32100 31350 33600 32350 10 9850 100 22990 50 1 10013941 4166 13.26 2.41 12 14.78 3137.00 17279.00 141000 20240701 -70.50 31850 20250311 30.61 47500 -12.42 20250102 31850 30.61 20250311 141000 -70.50 20240701 31850 30.61 20250311 3.03 N 352480 100 10 억 757882 N N 3687 N 00 N
12 20250312 141145 55 60.00 KSQ150 화학 N N N Y 60 N 40150 7300 2 22.22 44038785425 1116332 1234.53 32850 42200 32700 42700 23000 32850 39449.54 7.57 0 13363 33850 33350 32600 32100 31350 33600 32350 10 9850 100 22990 50 1 10013941 4021 12.80 2.32 12 11.15 3137.00 17279.00 141000 20240701 -71.52 31850 20250311 26.06 47500 -15.47 20250102 31850 26.06 20250311 141000 -71.52 20240701 31850 26.06 20250311 3.03 N 352480 100 10 억 757882 N N 3687 N 00 N