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
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
20250321,161201,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,24800,650,2,2.69,6357719300,257802,109.98,23800,25650,23500,31350,16950,24150,24661.01,2.43,0,28702,26116,25132,24466,23482,22816,24800,23150,102,7200,500,16900,50,1,20476584,5078,-61.54,2.50,12,1.26,-403.00,9903.00,67500,20240624,-63.26,23500,20250321,5.53,39700,-37.53,20250220,23500,5.53,20250321,67500,-63.26,20240624,23500,5.53,20250321,3.00,N,317330,500,102 억,,497694,N,N,128,N,00,N
20250321,151146,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,24800,650,2,2.69,6140366225,249035,106.24,23800,25650,23500,31350,16950,24150,24656.64,2.43,0,29879,26116,25132,24466,23482,22816,24800,23150,102,7200,500,16900,50,1,20476584,5078,-61.54,2.50,12,1.22,-403.00,9903.00,67500,20240624,-63.26,23500,20250321,5.53,39700,-37.53,20250220,23500,5.53,20250321,67500,-63.26,20240624,23500,5.53,20250321,3.00,N,317330,500,102 억,,497694,N,N,59,N,00,N
20250321,141147,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,25150,1000,2,4.14,5666904550,230018,98.13,23800,25650,23500,31350,16950,24150,24636.79,2.43,0,32852,26116,25132,24466,23482,22816,24800,23150,102,7200,500,16900,50,1,20476584,5150,-62.41,2.54,12,1.12,-403.00,9903.00,67500,20240624,-62.74,23500,20250321,7.02,39700,-36.65,20250220,23500,7.02,20250321,67500,-62.74,20240624,23500,7.02,20250321,3.00,N,317330,500,102 억,,497694,N,N,59,N,00,N
20250321,131149,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,25250,1100,2,4.55,5264740575,214109,91.34,23800,25650,23500,31350,16950,24150,24589.07,2.43,0,34586,26116,25132,24466,23482,22816,24800,23150,102,7200,500,16900,50,1,20476584,5170,-62.66,2.55,12,1.05,-403.00,9903.00,67500,20240624,-62.59,23500,20250321,7.45,39700,-36.40,20250220,23500,7.45,20250321,67500,-62.59,20240624,23500,7.45,20250321,3.00,N,317330,500,102 억,,497694,N,N,59,N,00,N
20250321,121149,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,25300,1150,2,4.76,4861514025,198133,84.52,23800,25650,23500,31350,16950,24150,24536.62,2.43,0,30929,26116,25132,24466,23482,22816,24800,23150,102,7200,500,16900,50,1,20476584,5181,-62.78,2.55,12,0.97,-403.00,9903.00,67500,20240624,-62.52,23500,20250321,7.66,39700,-36.27,20250220,23500,7.66,20250321,67500,-62.52,20240624,23500,7.66,20250321,3.00,N,317330,500,102 억,,497694,N,N,59,N,00,N
20250321,111148,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,24900,750,2,3.11,3052345125,126522,53.97,23800,25100,23500,31350,16950,24150,24125.01,2.43,0,22978,26116,25132,24466,23482,22816,24800,23150,102,7200,500,16900,50,1,20476584,5099,-61.79,2.51,12,0.62,-403.00,9903.00,67500,20240624,-63.11,23500,20250321,5.96,39700,-37.28,20250220,23500,5.96,20250321,67500,-63.11,20240624,23500,5.96,20250321,3.00,N,317330,500,102 억,,497694,N,N,59,N,00,N
20250321,101150,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,24100,-50,5,-0.21,1714197050,72080,30.75,23800,24200,23500,31350,16950,24150,23781.86,2.43,0,18998,26116,25132,24466,23482,22816,24800,23150,102,7200,500,16900,50,1,20476584,4935,-59.80,2.43,12,0.35,-403.00,9903.00,67500,20240624,-64.30,23500,20250321,2.55,39700,-39.29,20250220,23500,2.55,20250321,67500,-64.30,20240624,23500,2.55,20250321,3.00,N,317330,500,102 억,,497694,N,N,59,N,00,N
20250321,091156,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,23950,-200,5,-0.83,467049275,19510,8.32,23800,24200,23750,31350,16950,24150,23938.95,2.43,0,3540,26116,25132,24466,23482,22816,24800,23150,102,7200,500,16900,50,1,20476584,4904,-59.43,2.42,12,0.10,-403.00,9903.00,67500,20240624,-64.52,23750,20250321,0.84,39700,-39.67,20250220,23750,0.84,20250321,67500,-64.52,20240624,23750,0.84,20250321,3.00,N,317330,500,102 억,,497694,N,N,59,N,00,N
20250320,161800,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,24150,-700,5,-2.82,5699130300,233309,87.95,25150,25450,23800,32300,17400,24850,24427.83,2.30,0,30010,26216,25532,25066,24382,23916,25300,24150,102,7450,500,17390,50,1,20476584,4945,-59.93,2.44,12,1.14,-403.00,9903.00,67500,20240624,-64.22,23800,20250320,1.47,39700,-39.17,20250220,23800,1.47,20250320,67500,-64.22,20240624,23800,1.47,20250320,2.98,N,317330,500,102 억,,470273,N,N,59,N,00,N
20250320,151144,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,24200,-650,5,-2.62,5408737200,221292,83.42,25150,25450,23800,32300,17400,24850,24441.63,2.30,0,28120,26216,25532,25066,24382,23916,25300,24150,102,7450,500,17390,50,1,20476584,4955,-60.05,2.44,12,1.08,-403.00,9903.00,67500,20240624,-64.15,23800,20250320,1.68,39700,-39.04,20250220,23800,1.68,20250320,67500,-64.15,20240624,23800,1.68,20250320,2.98,N,317330,500,102 억,,470273,N,N,54,N,00,N
20250320,141148,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,24000,-850,5,-3.42,4586011500,187185,70.56,25150,25450,23800,32300,17400,24850,24499.89,2.30,0,16121,26216,25532,25066,24382,23916,25300,24150,102,7450,500,17390,50,1,20476584,4914,-59.55,2.42,12,0.91,-403.00,9903.00,67500,20240624,-64.44,23800,20250320,0.84,39700,-39.55,20250220,23800,0.84,20250320,67500,-64.44,20240624,23800,0.84,20250320,2.98,N,317330,500,102 억,,470273,N,N,54,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 161201 57 100.00 KSQ150 신저가 화학 N N N N N 24800 650 2 2.69 6357719300 257802 109.98 23800 25650 23500 31350 16950 24150 24661.01 2.43 0 28702 26116 25132 24466 23482 22816 24800 23150 102 7200 500 16900 50 1 20476584 5078 -61.54 2.50 12 1.26 -403.00 9903.00 67500 20240624 -63.26 23500 20250321 5.53 39700 -37.53 20250220 23500 5.53 20250321 67500 -63.26 20240624 23500 5.53 20250321 3.00 N 317330 500 102 억 497694 N N 128 N 00 N
3 20250321 151146 57 100.00 KSQ150 신저가 화학 N N N N N 24800 650 2 2.69 6140366225 249035 106.24 23800 25650 23500 31350 16950 24150 24656.64 2.43 0 29879 26116 25132 24466 23482 22816 24800 23150 102 7200 500 16900 50 1 20476584 5078 -61.54 2.50 12 1.22 -403.00 9903.00 67500 20240624 -63.26 23500 20250321 5.53 39700 -37.53 20250220 23500 5.53 20250321 67500 -63.26 20240624 23500 5.53 20250321 3.00 N 317330 500 102 억 497694 N N 59 N 00 N
4 20250321 141147 57 100.00 KSQ150 신저가 화학 N N N N N 25150 1000 2 4.14 5666904550 230018 98.13 23800 25650 23500 31350 16950 24150 24636.79 2.43 0 32852 26116 25132 24466 23482 22816 24800 23150 102 7200 500 16900 50 1 20476584 5150 -62.41 2.54 12 1.12 -403.00 9903.00 67500 20240624 -62.74 23500 20250321 7.02 39700 -36.65 20250220 23500 7.02 20250321 67500 -62.74 20240624 23500 7.02 20250321 3.00 N 317330 500 102 억 497694 N N 59 N 00 N
5 20250321 131149 57 100.00 KSQ150 신저가 화학 N N N N N 25250 1100 2 4.55 5264740575 214109 91.34 23800 25650 23500 31350 16950 24150 24589.07 2.43 0 34586 26116 25132 24466 23482 22816 24800 23150 102 7200 500 16900 50 1 20476584 5170 -62.66 2.55 12 1.05 -403.00 9903.00 67500 20240624 -62.59 23500 20250321 7.45 39700 -36.40 20250220 23500 7.45 20250321 67500 -62.59 20240624 23500 7.45 20250321 3.00 N 317330 500 102 억 497694 N N 59 N 00 N
6 20250321 121149 57 100.00 KSQ150 신저가 화학 N N N N N 25300 1150 2 4.76 4861514025 198133 84.52 23800 25650 23500 31350 16950 24150 24536.62 2.43 0 30929 26116 25132 24466 23482 22816 24800 23150 102 7200 500 16900 50 1 20476584 5181 -62.78 2.55 12 0.97 -403.00 9903.00 67500 20240624 -62.52 23500 20250321 7.66 39700 -36.27 20250220 23500 7.66 20250321 67500 -62.52 20240624 23500 7.66 20250321 3.00 N 317330 500 102 억 497694 N N 59 N 00 N
7 20250321 111148 57 100.00 KSQ150 신저가 화학 N N N N N 24900 750 2 3.11 3052345125 126522 53.97 23800 25100 23500 31350 16950 24150 24125.01 2.43 0 22978 26116 25132 24466 23482 22816 24800 23150 102 7200 500 16900 50 1 20476584 5099 -61.79 2.51 12 0.62 -403.00 9903.00 67500 20240624 -63.11 23500 20250321 5.96 39700 -37.28 20250220 23500 5.96 20250321 67500 -63.11 20240624 23500 5.96 20250321 3.00 N 317330 500 102 억 497694 N N 59 N 00 N
8 20250321 101150 57 100.00 KSQ150 신저가 화학 N N N N N 24100 -50 5 -0.21 1714197050 72080 30.75 23800 24200 23500 31350 16950 24150 23781.86 2.43 0 18998 26116 25132 24466 23482 22816 24800 23150 102 7200 500 16900 50 1 20476584 4935 -59.80 2.43 12 0.35 -403.00 9903.00 67500 20240624 -64.30 23500 20250321 2.55 39700 -39.29 20250220 23500 2.55 20250321 67500 -64.30 20240624 23500 2.55 20250321 3.00 N 317330 500 102 억 497694 N N 59 N 00 N
9 20250321 091156 57 100.00 KSQ150 신저가 화학 N N N N N 23950 -200 5 -0.83 467049275 19510 8.32 23800 24200 23750 31350 16950 24150 23938.95 2.43 0 3540 26116 25132 24466 23482 22816 24800 23150 102 7200 500 16900 50 1 20476584 4904 -59.43 2.42 12 0.10 -403.00 9903.00 67500 20240624 -64.52 23750 20250321 0.84 39700 -39.67 20250220 23750 0.84 20250321 67500 -64.52 20240624 23750 0.84 20250321 3.00 N 317330 500 102 억 497694 N N 59 N 00 N
10 20250320 161800 57 100.00 KSQ150 신저가 화학 N N N N N 24150 -700 5 -2.82 5699130300 233309 87.95 25150 25450 23800 32300 17400 24850 24427.83 2.30 0 30010 26216 25532 25066 24382 23916 25300 24150 102 7450 500 17390 50 1 20476584 4945 -59.93 2.44 12 1.14 -403.00 9903.00 67500 20240624 -64.22 23800 20250320 1.47 39700 -39.17 20250220 23800 1.47 20250320 67500 -64.22 20240624 23800 1.47 20250320 2.98 N 317330 500 102 억 470273 N N 59 N 00 N
11 20250320 151144 57 100.00 KSQ150 신저가 화학 N N N N N 24200 -650 5 -2.62 5408737200 221292 83.42 25150 25450 23800 32300 17400 24850 24441.63 2.30 0 28120 26216 25532 25066 24382 23916 25300 24150 102 7450 500 17390 50 1 20476584 4955 -60.05 2.44 12 1.08 -403.00 9903.00 67500 20240624 -64.15 23800 20250320 1.68 39700 -39.04 20250220 23800 1.68 20250320 67500 -64.15 20240624 23800 1.68 20250320 2.98 N 317330 500 102 억 470273 N N 54 N 00 N
12 20250320 141148 57 100.00 KSQ150 신저가 화학 N N N N N 24000 -850 5 -3.42 4586011500 187185 70.56 25150 25450 23800 32300 17400 24850 24499.89 2.30 0 16121 26216 25532 25066 24382 23916 25300 24150 102 7450 500 17390 50 1 20476584 4914 -59.55 2.42 12 0.91 -403.00 9903.00 67500 20240624 -64.44 23800 20250320 0.84 39700 -39.55 20250220 23800 0.84 20250320 67500 -64.44 20240624 23800 0.84 20250320 2.98 N 317330 500 102 억 470273 N N 54 N 00 N