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
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
20250321,161229,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,85200,3100,2,3.78,42255061750,500587,176.61,82900,88600,78300,106700,57500,82100,84411.03,9.17,0,36949,88566,85332,83666,80432,78766,84500,79600,106,24600,500,57470,100,1,21194296,18058,-30.19,5.56,12,2.36,-2822.00,15316.00,394500,20240408,-78.40,78300,20250321,8.81,158100,-46.11,20250115,78300,8.81,20250321,394500,-78.40,20240408,78300,8.81,20250321,0.88,N,348370,500,105 억,,1943052,N,N,245,N,00,N
20250321,151214,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,85000,2900,2,3.53,41264593200,488954,172.50,82900,88600,78300,106700,57500,82100,84394.31,9.17,0,41671,88566,85332,83666,80432,78766,84500,79600,106,24600,500,57470,100,1,21194296,18015,-30.12,5.55,12,2.31,-2822.00,15316.00,394500,20240408,-78.45,78300,20250321,8.56,158100,-46.24,20250115,78300,8.56,20250321,394500,-78.45,20240408,78300,8.56,20250321,0.88,N,348370,500,105 억,,1943052,N,N,652,N,00,N
20250321,141215,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,86500,4400,2,5.36,37487871000,444851,156.94,82900,88600,78300,106700,57500,82100,84271.36,9.17,0,48249,88566,85332,83666,80432,78766,84500,79600,106,24600,500,57470,100,1,21194296,18333,-30.65,5.65,12,2.10,-2822.00,15316.00,394500,20240408,-78.07,78300,20250321,10.47,158100,-45.29,20250115,78300,10.47,20250321,394500,-78.07,20240408,78300,10.47,20250321,0.88,N,348370,500,105 억,,1943052,N,N,652,N,00,N
20250321,131217,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,86300,4200,2,5.12,33616120050,400294,141.22,82900,88600,78300,106700,57500,82100,83979.28,9.17,0,48556,88566,85332,83666,80432,78766,84500,79600,106,24600,500,57470,100,1,21194296,18291,-30.58,5.63,12,1.89,-2822.00,15316.00,394500,20240408,-78.12,78300,20250321,10.22,158100,-45.41,20250115,78300,10.22,20250321,394500,-78.12,20240408,78300,10.22,20250321,0.88,N,348370,500,105 억,,1943052,N,N,652,N,00,N
20250321,121216,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,85500,3400,2,4.14,30675817700,366058,129.15,82900,88600,78300,106700,57500,82100,83801.13,9.17,0,45877,88566,85332,83666,80432,78766,84500,79600,106,24600,500,57470,100,1,21194296,18121,-30.30,5.58,12,1.73,-2822.00,15316.00,394500,20240408,-78.33,78300,20250321,9.20,158100,-45.92,20250115,78300,9.20,20250321,394500,-78.33,20240408,78300,9.20,20250321,0.88,N,348370,500,105 억,,1943052,N,N,652,N,00,N
20250321,111216,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,84800,2700,2,3.29,17172892800,209613,73.95,82900,85000,78300,106700,57500,82100,81926.53,9.17,0,20692,88566,85332,83666,80432,78766,84500,79600,106,24600,500,57470,100,1,21194296,17973,-30.05,5.54,12,0.99,-2822.00,15316.00,394500,20240408,-78.50,78300,20250321,8.30,158100,-46.36,20250115,78300,8.30,20250321,394500,-78.50,20240408,78300,8.30,20250321,0.88,N,348370,500,105 억,,1943052,N,N,652,N,00,N
20250321,101217,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,80200,-1900,5,-2.31,10256693950,126778,44.73,82900,84500,78300,106700,57500,82100,80901.37,9.17,0,10510,88566,85332,83666,80432,78766,84500,79600,106,24600,500,57470,100,1,21194296,16998,-28.42,5.24,12,0.60,-2822.00,15316.00,394500,20240408,-79.67,78300,20250321,2.43,158100,-49.27,20250115,78300,2.43,20250321,394500,-79.67,20240408,78300,2.43,20250321,0.88,N,348370,500,105 억,,1943052,N,N,652,N,00,N
20250321,091224,57,100.00,KSQ150,,화학,N,N,N,N, ,N,81500,-600,5,-0.73,3487843250,42015,14.82,82900,84500,81000,106700,57500,82100,83017.51,9.17,0,9938,88566,85332,83666,80432,78766,84500,79600,106,24600,500,57470,100,1,21194296,17273,-28.88,5.32,12,0.20,-2822.00,15316.00,394500,20240408,-79.34,79000,20250319,3.16,158100,-48.45,20250115,79000,3.16,20250319,394500,-79.34,20240408,79000,3.16,20250319,0.88,N,348370,500,105 억,,1943052,N,N,652,N,00,N
20250320,161828,57,100.00,KSQ150,,화학,N,N,N,N, ,N,82100,0,3,0.00,23579631800,281305,85.19,83900,86900,82000,106700,57500,82100,83823.55,9.25,0,-41192,86966,84532,81766,79332,76566,85750,80550,106,24600,500,57470,100,1,21194296,17401,-29.09,5.36,12,1.33,-2822.00,15316.00,394500,20240408,-79.19,79000,20250319,3.92,158100,-48.07,20250115,79000,3.92,20250319,394500,-79.19,20240408,79000,3.92,20250319,0.89,N,348370,500,105 억,,1959830,N,N,652,N,00,N
20250320,151212,57,100.00,KSQ150,,화학,N,N,N,N, ,N,82300,200,2,0.24,22435834400,267387,80.97,83900,86900,82000,106700,57500,82100,83907.72,9.25,0,-41456,86966,84532,81766,79332,76566,85750,80550,106,24600,500,57470,100,1,21194296,17443,-29.16,5.37,12,1.26,-2822.00,15316.00,394500,20240408,-79.14,79000,20250319,4.18,158100,-47.94,20250115,79000,4.18,20250319,394500,-79.14,20240408,79000,4.18,20250319,0.89,N,348370,500,105 억,,1959830,N,N,179,N,00,N
20250320,141216,57,100.00,KSQ150,,화학,N,N,N,N, ,N,82200,100,2,0.12,20802272400,247541,74.96,83900,86900,82000,106700,57500,82100,84035.66,9.25,0,-39932,86966,84532,81766,79332,76566,85750,80550,106,24600,500,57470,100,1,21194296,17422,-29.13,5.37,12,1.17,-2822.00,15316.00,394500,20240408,-79.16,79000,20250319,4.05,158100,-48.01,20250115,79000,4.05,20250319,394500,-79.16,20240408,79000,4.05,20250319,0.89,N,348370,500,105 억,,1959830,N,N,179,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 161229 57 100.00 KSQ150 신저가 화학 N N N N N 85200 3100 2 3.78 42255061750 500587 176.61 82900 88600 78300 106700 57500 82100 84411.03 9.17 0 36949 88566 85332 83666 80432 78766 84500 79600 106 24600 500 57470 100 1 21194296 18058 -30.19 5.56 12 2.36 -2822.00 15316.00 394500 20240408 -78.40 78300 20250321 8.81 158100 -46.11 20250115 78300 8.81 20250321 394500 -78.40 20240408 78300 8.81 20250321 0.88 N 348370 500 105 억 1943052 N N 245 N 00 N
3 20250321 151214 57 100.00 KSQ150 신저가 화학 N N N N N 85000 2900 2 3.53 41264593200 488954 172.50 82900 88600 78300 106700 57500 82100 84394.31 9.17 0 41671 88566 85332 83666 80432 78766 84500 79600 106 24600 500 57470 100 1 21194296 18015 -30.12 5.55 12 2.31 -2822.00 15316.00 394500 20240408 -78.45 78300 20250321 8.56 158100 -46.24 20250115 78300 8.56 20250321 394500 -78.45 20240408 78300 8.56 20250321 0.88 N 348370 500 105 억 1943052 N N 652 N 00 N
4 20250321 141215 57 100.00 KSQ150 신저가 화학 N N N N N 86500 4400 2 5.36 37487871000 444851 156.94 82900 88600 78300 106700 57500 82100 84271.36 9.17 0 48249 88566 85332 83666 80432 78766 84500 79600 106 24600 500 57470 100 1 21194296 18333 -30.65 5.65 12 2.10 -2822.00 15316.00 394500 20240408 -78.07 78300 20250321 10.47 158100 -45.29 20250115 78300 10.47 20250321 394500 -78.07 20240408 78300 10.47 20250321 0.88 N 348370 500 105 억 1943052 N N 652 N 00 N
5 20250321 131217 57 100.00 KSQ150 신저가 화학 N N N N N 86300 4200 2 5.12 33616120050 400294 141.22 82900 88600 78300 106700 57500 82100 83979.28 9.17 0 48556 88566 85332 83666 80432 78766 84500 79600 106 24600 500 57470 100 1 21194296 18291 -30.58 5.63 12 1.89 -2822.00 15316.00 394500 20240408 -78.12 78300 20250321 10.22 158100 -45.41 20250115 78300 10.22 20250321 394500 -78.12 20240408 78300 10.22 20250321 0.88 N 348370 500 105 억 1943052 N N 652 N 00 N
6 20250321 121216 57 100.00 KSQ150 신저가 화학 N N N N N 85500 3400 2 4.14 30675817700 366058 129.15 82900 88600 78300 106700 57500 82100 83801.13 9.17 0 45877 88566 85332 83666 80432 78766 84500 79600 106 24600 500 57470 100 1 21194296 18121 -30.30 5.58 12 1.73 -2822.00 15316.00 394500 20240408 -78.33 78300 20250321 9.20 158100 -45.92 20250115 78300 9.20 20250321 394500 -78.33 20240408 78300 9.20 20250321 0.88 N 348370 500 105 억 1943052 N N 652 N 00 N
7 20250321 111216 57 100.00 KSQ150 신저가 화학 N N N N N 84800 2700 2 3.29 17172892800 209613 73.95 82900 85000 78300 106700 57500 82100 81926.53 9.17 0 20692 88566 85332 83666 80432 78766 84500 79600 106 24600 500 57470 100 1 21194296 17973 -30.05 5.54 12 0.99 -2822.00 15316.00 394500 20240408 -78.50 78300 20250321 8.30 158100 -46.36 20250115 78300 8.30 20250321 394500 -78.50 20240408 78300 8.30 20250321 0.88 N 348370 500 105 억 1943052 N N 652 N 00 N
8 20250321 101217 57 100.00 KSQ150 신저가 화학 N N N N N 80200 -1900 5 -2.31 10256693950 126778 44.73 82900 84500 78300 106700 57500 82100 80901.37 9.17 0 10510 88566 85332 83666 80432 78766 84500 79600 106 24600 500 57470 100 1 21194296 16998 -28.42 5.24 12 0.60 -2822.00 15316.00 394500 20240408 -79.67 78300 20250321 2.43 158100 -49.27 20250115 78300 2.43 20250321 394500 -79.67 20240408 78300 2.43 20250321 0.88 N 348370 500 105 억 1943052 N N 652 N 00 N
9 20250321 091224 57 100.00 KSQ150 화학 N N N N N 81500 -600 5 -0.73 3487843250 42015 14.82 82900 84500 81000 106700 57500 82100 83017.51 9.17 0 9938 88566 85332 83666 80432 78766 84500 79600 106 24600 500 57470 100 1 21194296 17273 -28.88 5.32 12 0.20 -2822.00 15316.00 394500 20240408 -79.34 79000 20250319 3.16 158100 -48.45 20250115 79000 3.16 20250319 394500 -79.34 20240408 79000 3.16 20250319 0.88 N 348370 500 105 억 1943052 N N 652 N 00 N
10 20250320 161828 57 100.00 KSQ150 화학 N N N N N 82100 0 3 0.00 23579631800 281305 85.19 83900 86900 82000 106700 57500 82100 83823.55 9.25 0 -41192 86966 84532 81766 79332 76566 85750 80550 106 24600 500 57470 100 1 21194296 17401 -29.09 5.36 12 1.33 -2822.00 15316.00 394500 20240408 -79.19 79000 20250319 3.92 158100 -48.07 20250115 79000 3.92 20250319 394500 -79.19 20240408 79000 3.92 20250319 0.89 N 348370 500 105 억 1959830 N N 652 N 00 N
11 20250320 151212 57 100.00 KSQ150 화학 N N N N N 82300 200 2 0.24 22435834400 267387 80.97 83900 86900 82000 106700 57500 82100 83907.72 9.25 0 -41456 86966 84532 81766 79332 76566 85750 80550 106 24600 500 57470 100 1 21194296 17443 -29.16 5.37 12 1.26 -2822.00 15316.00 394500 20240408 -79.14 79000 20250319 4.18 158100 -47.94 20250115 79000 4.18 20250319 394500 -79.14 20240408 79000 4.18 20250319 0.89 N 348370 500 105 억 1959830 N N 179 N 00 N
12 20250320 141216 57 100.00 KSQ150 화학 N N N N N 82200 100 2 0.12 20802272400 247541 74.96 83900 86900 82000 106700 57500 82100 84035.66 9.25 0 -39932 86966 84532 81766 79332 76566 85750 80550 106 24600 500 57470 100 1 21194296 17422 -29.13 5.37 12 1.17 -2822.00 15316.00 394500 20240408 -79.16 79000 20250319 4.05 158100 -48.01 20250115 79000 4.05 20250319 394500 -79.16 20240408 79000 4.05 20250319 0.89 N 348370 500 105 억 1959830 N N 179 N 00 N