ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
101360/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
20250321,160811,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28600,-450,5,-1.55,8474034875,295143,68.73,29050,29450,28050,37750,20350,29050,28711.76,0.17,0,-22708,30016,29532,28966,28482,27916,29775,28725,89,8700,500,20330,50,1,17786114,5087,33.77,2.29,12,1.66,847.00,12493.00,54008,20240311,-47.04,21400,20241230,33.64,32650,-12.40,20250226,21500,33.02,20250102,67100,-57.38,20240321,21400,33.64,20241230,3.25,N,101360,500,88 억,,29702,N,N,318,N,00,N
20250321,150756,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28700,-350,5,-1.20,8218663775,286223,66.65,29050,29450,28050,37750,20350,29050,28714.20,0.17,0,-21645,30016,29532,28966,28482,27916,29775,28725,89,8700,500,20330,50,1,17786114,5105,33.88,2.30,12,1.61,847.00,12493.00,54008,20240311,-46.86,21400,20241230,34.11,32650,-12.10,20250226,21500,33.49,20250102,67100,-57.23,20240321,21400,34.11,20241230,3.25,N,101360,500,88 억,,29702,N,N,640,N,00,N
20250321,140756,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28900,-150,5,-0.52,7792481825,271436,63.21,29050,29450,28050,37750,20350,29050,28708.36,0.17,0,-15915,30016,29532,28966,28482,27916,29775,28725,89,8700,500,20330,50,1,17786114,5140,34.12,2.31,12,1.53,847.00,12493.00,54008,20240311,-46.49,21400,20241230,35.05,32650,-11.49,20250226,21500,34.42,20250102,67100,-56.93,20240321,21400,35.05,20241230,3.25,N,101360,500,88 억,,29702,N,N,640,N,00,N
20250321,130757,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28900,-150,5,-0.52,6540691025,228455,53.20,29050,29450,28050,37750,20350,29050,28630.11,0.17,0,-13306,30016,29532,28966,28482,27916,29775,28725,89,8700,500,20330,50,1,17786114,5140,34.12,2.31,12,1.28,847.00,12493.00,54008,20240311,-46.49,21400,20241230,35.05,32650,-11.49,20250226,21500,34.42,20250102,67100,-56.93,20240321,21400,35.05,20241230,3.25,N,101360,500,88 억,,29702,N,N,640,N,00,N
20250321,120757,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28950,-100,5,-0.34,6210221675,217016,50.54,29050,29450,28050,37750,20350,29050,28616.42,0.17,0,-12181,30016,29532,28966,28482,27916,29775,28725,89,8700,500,20330,50,1,17786114,5149,34.18,2.32,12,1.22,847.00,12493.00,54008,20240311,-46.40,21400,20241230,35.28,32650,-11.33,20250226,21500,34.65,20250102,67100,-56.86,20240321,21400,35.28,20241230,3.25,N,101360,500,88 억,,29702,N,N,640,N,00,N
20250321,110757,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28400,-650,5,-2.24,4717967675,165472,38.53,29050,29300,28050,37750,20350,29050,28512.18,0.17,0,-14915,30016,29532,28966,28482,27916,29775,28725,89,8700,500,20330,50,1,17786114,5051,33.53,2.27,12,0.93,847.00,12493.00,54008,20240311,-47.42,21400,20241230,32.71,32650,-13.02,20250226,21500,32.09,20250102,67100,-57.68,20240321,21400,32.71,20241230,3.25,N,101360,500,88 억,,29702,N,N,640,N,00,N
20250321,100758,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28350,-700,5,-2.41,4005204525,140306,32.67,29050,29300,28050,37750,20350,29050,28546.21,0.17,0,-19972,30016,29532,28966,28482,27916,29775,28725,89,8700,500,20330,50,1,17786114,5042,33.47,2.27,12,0.79,847.00,12493.00,54008,20240311,-47.51,21400,20241230,32.48,32650,-13.17,20250226,21500,31.86,20250102,67100,-57.75,20240321,21400,32.48,20241230,3.25,N,101360,500,88 억,,29702,N,N,640,N,00,N
20250321,090801,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29100,50,2,0.17,775467475,26699,6.22,29050,29300,28700,37750,20350,29050,29044.81,0.17,0,-9682,30016,29532,28966,28482,27916,29775,28725,89,8700,500,20330,50,1,17786114,5176,34.36,2.33,12,0.15,847.00,12493.00,54008,20240311,-46.12,21400,20241230,35.98,32650,-10.87,20250226,21500,35.35,20250102,67100,-56.63,20240321,21400,35.98,20241230,3.25,N,101360,500,88 억,,29702,N,N,640,N,00,N
20250320,161240,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29050,1300,2,4.68,12179263525,421509,311.67,28450,29450,28400,36050,19450,27750,28894.24,0.00,0,49151,28750,28250,27850,27350,26950,28050,27150,89,8300,500,19420,50,1,17786114,5167,34.30,2.33,12,2.37,847.00,12493.00,56705,20240308,-48.77,21400,20241230,35.75,32650,-11.03,20250226,21500,35.12,20250102,67100,-56.71,20240321,21400,35.75,20241230,3.20,N,101360,500,88 억,,0,N,N,640,N,00,N
20250320,150755,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28900,1150,2,4.14,11511425450,398422,294.60,28450,29450,28400,36050,19450,27750,28892.54,0.00,0,47812,28750,28250,27850,27350,26950,28050,27150,89,8300,500,19420,50,1,17786114,5140,34.12,2.31,12,2.24,847.00,12493.00,56705,20240308,-49.03,21400,20241230,35.05,32650,-11.49,20250226,21500,34.42,20250102,67100,-56.93,20240321,21400,35.05,20241230,3.20,N,101360,500,88 억,,0,N,N,831,N,00,N
20250320,140758,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28800,1050,2,3.78,10509010925,363676,268.91,28450,29450,28400,36050,19450,27750,28896.63,0.00,0,49021,28750,28250,27850,27350,26950,28050,27150,89,8300,500,19420,50,1,17786114,5122,34.00,2.31,12,2.04,847.00,12493.00,56705,20240308,-49.21,21400,20241230,34.58,32650,-11.79,20250226,21500,33.95,20250102,67100,-57.08,20240321,21400,34.58,20241230,3.20,N,101360,500,88 억,,0,N,N,831,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 20250321 160811 55 40.00 KSQ150 화학 N N N Y 40 N 28600 -450 5 -1.55 8474034875 295143 68.73 29050 29450 28050 37750 20350 29050 28711.76 0.17 0 -22708 30016 29532 28966 28482 27916 29775 28725 89 8700 500 20330 50 1 17786114 5087 33.77 2.29 12 1.66 847.00 12493.00 54008 20240311 -47.04 21400 20241230 33.64 32650 -12.40 20250226 21500 33.02 20250102 67100 -57.38 20240321 21400 33.64 20241230 3.25 N 101360 500 88 억 29702 N N 318 N 00 N
3 20250321 150756 55 40.00 KSQ150 화학 N N N Y 40 N 28700 -350 5 -1.20 8218663775 286223 66.65 29050 29450 28050 37750 20350 29050 28714.20 0.17 0 -21645 30016 29532 28966 28482 27916 29775 28725 89 8700 500 20330 50 1 17786114 5105 33.88 2.30 12 1.61 847.00 12493.00 54008 20240311 -46.86 21400 20241230 34.11 32650 -12.10 20250226 21500 33.49 20250102 67100 -57.23 20240321 21400 34.11 20241230 3.25 N 101360 500 88 억 29702 N N 640 N 00 N
4 20250321 140756 55 40.00 KSQ150 화학 N N N Y 40 N 28900 -150 5 -0.52 7792481825 271436 63.21 29050 29450 28050 37750 20350 29050 28708.36 0.17 0 -15915 30016 29532 28966 28482 27916 29775 28725 89 8700 500 20330 50 1 17786114 5140 34.12 2.31 12 1.53 847.00 12493.00 54008 20240311 -46.49 21400 20241230 35.05 32650 -11.49 20250226 21500 34.42 20250102 67100 -56.93 20240321 21400 35.05 20241230 3.25 N 101360 500 88 억 29702 N N 640 N 00 N
5 20250321 130757 55 40.00 KSQ150 화학 N N N Y 40 N 28900 -150 5 -0.52 6540691025 228455 53.20 29050 29450 28050 37750 20350 29050 28630.11 0.17 0 -13306 30016 29532 28966 28482 27916 29775 28725 89 8700 500 20330 50 1 17786114 5140 34.12 2.31 12 1.28 847.00 12493.00 54008 20240311 -46.49 21400 20241230 35.05 32650 -11.49 20250226 21500 34.42 20250102 67100 -56.93 20240321 21400 35.05 20241230 3.25 N 101360 500 88 억 29702 N N 640 N 00 N
6 20250321 120757 55 40.00 KSQ150 화학 N N N Y 40 N 28950 -100 5 -0.34 6210221675 217016 50.54 29050 29450 28050 37750 20350 29050 28616.42 0.17 0 -12181 30016 29532 28966 28482 27916 29775 28725 89 8700 500 20330 50 1 17786114 5149 34.18 2.32 12 1.22 847.00 12493.00 54008 20240311 -46.40 21400 20241230 35.28 32650 -11.33 20250226 21500 34.65 20250102 67100 -56.86 20240321 21400 35.28 20241230 3.25 N 101360 500 88 억 29702 N N 640 N 00 N
7 20250321 110757 55 40.00 KSQ150 화학 N N N Y 40 N 28400 -650 5 -2.24 4717967675 165472 38.53 29050 29300 28050 37750 20350 29050 28512.18 0.17 0 -14915 30016 29532 28966 28482 27916 29775 28725 89 8700 500 20330 50 1 17786114 5051 33.53 2.27 12 0.93 847.00 12493.00 54008 20240311 -47.42 21400 20241230 32.71 32650 -13.02 20250226 21500 32.09 20250102 67100 -57.68 20240321 21400 32.71 20241230 3.25 N 101360 500 88 억 29702 N N 640 N 00 N
8 20250321 100758 55 40.00 KSQ150 화학 N N N Y 40 N 28350 -700 5 -2.41 4005204525 140306 32.67 29050 29300 28050 37750 20350 29050 28546.21 0.17 0 -19972 30016 29532 28966 28482 27916 29775 28725 89 8700 500 20330 50 1 17786114 5042 33.47 2.27 12 0.79 847.00 12493.00 54008 20240311 -47.51 21400 20241230 32.48 32650 -13.17 20250226 21500 31.86 20250102 67100 -57.75 20240321 21400 32.48 20241230 3.25 N 101360 500 88 억 29702 N N 640 N 00 N
9 20250321 090801 55 40.00 KSQ150 화학 N N N Y 40 N 29100 50 2 0.17 775467475 26699 6.22 29050 29300 28700 37750 20350 29050 29044.81 0.17 0 -9682 30016 29532 28966 28482 27916 29775 28725 89 8700 500 20330 50 1 17786114 5176 34.36 2.33 12 0.15 847.00 12493.00 54008 20240311 -46.12 21400 20241230 35.98 32650 -10.87 20250226 21500 35.35 20250102 67100 -56.63 20240321 21400 35.98 20241230 3.25 N 101360 500 88 억 29702 N N 640 N 00 N
10 20250320 161240 55 40.00 KSQ150 화학 N N N Y 40 N 29050 1300 2 4.68 12179263525 421509 311.67 28450 29450 28400 36050 19450 27750 28894.24 0.00 0 49151 28750 28250 27850 27350 26950 28050 27150 89 8300 500 19420 50 1 17786114 5167 34.30 2.33 12 2.37 847.00 12493.00 56705 20240308 -48.77 21400 20241230 35.75 32650 -11.03 20250226 21500 35.12 20250102 67100 -56.71 20240321 21400 35.75 20241230 3.20 N 101360 500 88 억 0 N N 640 N 00 N
11 20250320 150755 55 40.00 KSQ150 화학 N N N Y 40 N 28900 1150 2 4.14 11511425450 398422 294.60 28450 29450 28400 36050 19450 27750 28892.54 0.00 0 47812 28750 28250 27850 27350 26950 28050 27150 89 8300 500 19420 50 1 17786114 5140 34.12 2.31 12 2.24 847.00 12493.00 56705 20240308 -49.03 21400 20241230 35.05 32650 -11.49 20250226 21500 34.42 20250102 67100 -56.93 20240321 21400 35.05 20241230 3.20 N 101360 500 88 억 0 N N 831 N 00 N
12 20250320 140758 55 40.00 KSQ150 화학 N N N Y 40 N 28800 1050 2 3.78 10509010925 363676 268.91 28450 29450 28400 36050 19450 27750 28896.63 0.00 0 49021 28750 28250 27850 27350 26950 28050 27150 89 8300 500 19420 50 1 17786114 5122 34.00 2.31 12 2.04 847.00 12493.00 56705 20240308 -49.21 21400 20241230 34.58 32650 -11.79 20250226 21500 33.95 20250102 67100 -57.08 20240321 21400 34.58 20241230 3.20 N 101360 500 88 억 0 N N 831 N 00 N