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
383310/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
20250313,161218,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27850,-800,5,-2.79,2548359475,90197,207.35,29050,29150,27850,37200,20100,28650,28252.99,9.44,0,-12610,29216,28932,28566,28282,27916,29075,28425,105,8550,500,20050,50,1,20974932,5842,13.12,3.87,12,0.43,2122.00,7198.00,92753,20240319,-69.97,27400,20250311,1.64,34750,-19.86,20250103,27400,1.64,20250311,99200,-71.93,20240319,27400,1.64,20250311,2.15,N,383310,500,104 억,,1981005,N,N,579,N,00,N
20250313,151219,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28050,-600,5,-2.09,1651498925,58015,133.37,29050,29150,28050,37200,20100,28650,28466.76,9.44,0,-17770,29216,28932,28566,28282,27916,29075,28425,105,8550,500,20050,50,1,20974932,5883,13.22,3.90,12,0.28,2122.00,7198.00,92753,20240319,-69.76,27400,20250311,2.37,34750,-19.28,20250103,27400,2.37,20250311,99200,-71.72,20240319,27400,2.37,20250311,2.15,N,383310,500,104 억,,1981005,N,N,44,N,00,N
20250313,141220,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28250,-400,5,-1.40,1232372700,43131,99.15,29050,29150,28250,37200,20100,28650,28572.78,9.44,0,-13836,29216,28932,28566,28282,27916,29075,28425,105,8550,500,20050,50,1,20974932,5925,13.31,3.92,12,0.21,2122.00,7198.00,92753,20240319,-69.54,27400,20250311,3.10,34750,-18.71,20250103,27400,3.10,20250311,99200,-71.52,20240319,27400,3.10,20250311,2.15,N,383310,500,104 억,,1981005,N,N,44,N,00,N
20250313,131219,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28350,-300,5,-1.05,1093440350,38223,87.87,29050,29150,28300,37200,20100,28650,28606.87,9.44,0,-12555,29216,28932,28566,28282,27916,29075,28425,105,8550,500,20050,50,1,20974932,5946,13.36,3.94,12,0.18,2122.00,7198.00,92753,20240319,-69.43,27400,20250311,3.47,34750,-18.42,20250103,27400,3.47,20250311,99200,-71.42,20240319,27400,3.47,20250311,2.15,N,383310,500,104 억,,1981005,N,N,44,N,00,N
20250313,121219,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28350,-300,5,-1.05,924949975,32280,74.21,29050,29150,28350,37200,20100,28650,28653.96,9.44,0,-10986,29216,28932,28566,28282,27916,29075,28425,105,8550,500,20050,50,1,20974932,5946,13.36,3.94,12,0.15,2122.00,7198.00,92753,20240319,-69.43,27400,20250311,3.47,34750,-18.42,20250103,27400,3.47,20250311,99200,-71.42,20240319,27400,3.47,20250311,2.15,N,383310,500,104 억,,1981005,N,N,44,N,00,N
20250313,111221,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28600,-50,5,-0.17,692060575,24117,55.44,29050,29150,28500,37200,20100,28650,28695.96,9.44,0,-5710,29216,28932,28566,28282,27916,29075,28425,105,8550,500,20050,50,1,20974932,5999,13.48,3.97,12,0.11,2122.00,7198.00,92753,20240319,-69.17,27400,20250311,4.38,34750,-17.70,20250103,27400,4.38,20250311,99200,-71.17,20240319,27400,4.38,20250311,2.15,N,383310,500,104 억,,1981005,N,N,44,N,00,N
20250313,101218,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28650,0,3,0.00,540429925,18834,43.30,29050,29150,28500,37200,20100,28650,28694.38,9.44,0,-5902,29216,28932,28566,28282,27916,29075,28425,105,8550,500,20050,50,1,20974932,6009,13.50,3.98,12,0.09,2122.00,7198.00,92753,20240319,-69.11,27400,20250311,4.56,34750,-17.55,20250103,27400,4.56,20250311,99200,-71.12,20240319,27400,4.56,20250311,2.15,N,383310,500,104 억,,1981005,N,N,44,N,00,N
20250313,091222,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28850,200,2,0.70,133747750,4625,10.63,29050,29150,28750,37200,20100,28650,28918.43,9.44,0,-2571,29216,28932,28566,28282,27916,29075,28425,105,8550,500,20050,50,1,20974932,6051,13.60,4.01,12,0.02,2122.00,7198.00,92753,20240319,-68.90,27400,20250311,5.29,34750,-16.98,20250103,27400,5.29,20250311,99200,-70.92,20240319,27400,5.29,20250311,2.15,N,383310,500,104 억,,1981005,N,N,44,N,00,N
20250312,161212,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28650,500,2,1.78,1227136050,42911,51.47,28350,28850,28200,36550,19750,28150,28597.21,9.20,0,5583,29650,28900,28150,27400,26650,29275,27775,105,8400,500,19700,50,1,20974932,6009,13.50,3.98,12,0.20,2122.00,7198.00,92753,20240319,-69.11,27400,20250311,4.56,34750,-17.55,20250103,27400,4.56,20250311,99200,-71.12,20240319,27400,4.56,20250311,2.15,N,383310,500,104 억,,1929893,N,N,44,N,00,N
20250312,151213,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28675,525,2,1.87,1147689650,40140,48.14,28350,28850,28200,36550,19750,28150,28592.20,9.20,0,4871,29650,28900,28150,27400,26650,29275,27775,105,8400,500,19700,50,1,20974932,6015,13.51,3.98,12,0.19,2122.00,7198.00,92753,20240319,-69.08,27400,20250311,4.65,34750,-17.48,20250103,27400,4.65,20250311,99200,-71.09,20240319,27400,4.65,20250311,2.15,N,383310,500,104 억,,1929893,N,N,48,N,00,N
20250312,141210,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28600,450,2,1.60,1001469250,35041,42.03,28350,28850,28200,36550,19750,28150,28579.96,9.20,0,2550,29650,28900,28150,27400,26650,29275,27775,105,8400,500,19700,50,1,20974932,5999,13.48,3.97,12,0.17,2122.00,7198.00,92753,20240319,-69.17,27400,20250311,4.38,34750,-17.70,20250103,27400,4.38,20250311,99200,-71.17,20240319,27400,4.38,20250311,2.15,N,383310,500,104 억,,1929893,N,N,48,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 161218 55 40.00 KSQ150 화학 N N N Y 40 N 27850 -800 5 -2.79 2548359475 90197 207.35 29050 29150 27850 37200 20100 28650 28252.99 9.44 0 -12610 29216 28932 28566 28282 27916 29075 28425 105 8550 500 20050 50 1 20974932 5842 13.12 3.87 12 0.43 2122.00 7198.00 92753 20240319 -69.97 27400 20250311 1.64 34750 -19.86 20250103 27400 1.64 20250311 99200 -71.93 20240319 27400 1.64 20250311 2.15 N 383310 500 104 억 1981005 N N 579 N 00 N
3 20250313 151219 55 40.00 KSQ150 화학 N N N Y 40 N 28050 -600 5 -2.09 1651498925 58015 133.37 29050 29150 28050 37200 20100 28650 28466.76 9.44 0 -17770 29216 28932 28566 28282 27916 29075 28425 105 8550 500 20050 50 1 20974932 5883 13.22 3.90 12 0.28 2122.00 7198.00 92753 20240319 -69.76 27400 20250311 2.37 34750 -19.28 20250103 27400 2.37 20250311 99200 -71.72 20240319 27400 2.37 20250311 2.15 N 383310 500 104 억 1981005 N N 44 N 00 N
4 20250313 141220 55 40.00 KSQ150 화학 N N N Y 40 N 28250 -400 5 -1.40 1232372700 43131 99.15 29050 29150 28250 37200 20100 28650 28572.78 9.44 0 -13836 29216 28932 28566 28282 27916 29075 28425 105 8550 500 20050 50 1 20974932 5925 13.31 3.92 12 0.21 2122.00 7198.00 92753 20240319 -69.54 27400 20250311 3.10 34750 -18.71 20250103 27400 3.10 20250311 99200 -71.52 20240319 27400 3.10 20250311 2.15 N 383310 500 104 억 1981005 N N 44 N 00 N
5 20250313 131219 55 40.00 KSQ150 화학 N N N Y 40 N 28350 -300 5 -1.05 1093440350 38223 87.87 29050 29150 28300 37200 20100 28650 28606.87 9.44 0 -12555 29216 28932 28566 28282 27916 29075 28425 105 8550 500 20050 50 1 20974932 5946 13.36 3.94 12 0.18 2122.00 7198.00 92753 20240319 -69.43 27400 20250311 3.47 34750 -18.42 20250103 27400 3.47 20250311 99200 -71.42 20240319 27400 3.47 20250311 2.15 N 383310 500 104 억 1981005 N N 44 N 00 N
6 20250313 121219 55 40.00 KSQ150 화학 N N N Y 40 N 28350 -300 5 -1.05 924949975 32280 74.21 29050 29150 28350 37200 20100 28650 28653.96 9.44 0 -10986 29216 28932 28566 28282 27916 29075 28425 105 8550 500 20050 50 1 20974932 5946 13.36 3.94 12 0.15 2122.00 7198.00 92753 20240319 -69.43 27400 20250311 3.47 34750 -18.42 20250103 27400 3.47 20250311 99200 -71.42 20240319 27400 3.47 20250311 2.15 N 383310 500 104 억 1981005 N N 44 N 00 N
7 20250313 111221 55 40.00 KSQ150 화학 N N N Y 40 N 28600 -50 5 -0.17 692060575 24117 55.44 29050 29150 28500 37200 20100 28650 28695.96 9.44 0 -5710 29216 28932 28566 28282 27916 29075 28425 105 8550 500 20050 50 1 20974932 5999 13.48 3.97 12 0.11 2122.00 7198.00 92753 20240319 -69.17 27400 20250311 4.38 34750 -17.70 20250103 27400 4.38 20250311 99200 -71.17 20240319 27400 4.38 20250311 2.15 N 383310 500 104 억 1981005 N N 44 N 00 N
8 20250313 101218 55 40.00 KSQ150 화학 N N N Y 40 N 28650 0 3 0.00 540429925 18834 43.30 29050 29150 28500 37200 20100 28650 28694.38 9.44 0 -5902 29216 28932 28566 28282 27916 29075 28425 105 8550 500 20050 50 1 20974932 6009 13.50 3.98 12 0.09 2122.00 7198.00 92753 20240319 -69.11 27400 20250311 4.56 34750 -17.55 20250103 27400 4.56 20250311 99200 -71.12 20240319 27400 4.56 20250311 2.15 N 383310 500 104 억 1981005 N N 44 N 00 N
9 20250313 091222 55 40.00 KSQ150 화학 N N N Y 40 N 28850 200 2 0.70 133747750 4625 10.63 29050 29150 28750 37200 20100 28650 28918.43 9.44 0 -2571 29216 28932 28566 28282 27916 29075 28425 105 8550 500 20050 50 1 20974932 6051 13.60 4.01 12 0.02 2122.00 7198.00 92753 20240319 -68.90 27400 20250311 5.29 34750 -16.98 20250103 27400 5.29 20250311 99200 -70.92 20240319 27400 5.29 20250311 2.15 N 383310 500 104 억 1981005 N N 44 N 00 N
10 20250312 161212 55 40.00 KSQ150 화학 N N N Y 40 N 28650 500 2 1.78 1227136050 42911 51.47 28350 28850 28200 36550 19750 28150 28597.21 9.20 0 5583 29650 28900 28150 27400 26650 29275 27775 105 8400 500 19700 50 1 20974932 6009 13.50 3.98 12 0.20 2122.00 7198.00 92753 20240319 -69.11 27400 20250311 4.56 34750 -17.55 20250103 27400 4.56 20250311 99200 -71.12 20240319 27400 4.56 20250311 2.15 N 383310 500 104 억 1929893 N N 44 N 00 N
11 20250312 151213 55 40.00 KSQ150 화학 N N N Y 40 N 28675 525 2 1.87 1147689650 40140 48.14 28350 28850 28200 36550 19750 28150 28592.20 9.20 0 4871 29650 28900 28150 27400 26650 29275 27775 105 8400 500 19700 50 1 20974932 6015 13.51 3.98 12 0.19 2122.00 7198.00 92753 20240319 -69.08 27400 20250311 4.65 34750 -17.48 20250103 27400 4.65 20250311 99200 -71.09 20240319 27400 4.65 20250311 2.15 N 383310 500 104 억 1929893 N N 48 N 00 N
12 20250312 141210 55 40.00 KSQ150 화학 N N N Y 40 N 28600 450 2 1.60 1001469250 35041 42.03 28350 28850 28200 36550 19750 28150 28579.96 9.20 0 2550 29650 28900 28150 27400 26650 29275 27775 105 8400 500 19700 50 1 20974932 5999 13.48 3.97 12 0.17 2122.00 7198.00 92753 20240319 -69.17 27400 20250311 4.38 34750 -17.70 20250103 27400 4.38 20250311 99200 -71.17 20240319 27400 4.38 20250311 2.15 N 383310 500 104 억 1929893 N N 48 N 00 N