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
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
20250321,161231,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41450,-900,5,-2.13,6272726925,150307,55.78,42350,43200,41100,55000,29650,42350,41733.14,6.73,0,-10493,44950,43650,42650,41350,40350,44300,42000,10,12650,100,29640,50,1,10013941,4151,13.21,2.40,12,1.50,3137.00,17279.00,141000,20240701,-70.60,31850,20250311,30.14,47750,-13.19,20250319,31850,30.14,20250311,141000,-70.60,20240701,31850,30.14,20250311,3.58,N,352480,100,10 억,,673453,N,N,563,N,00,N
20250321,151216,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41650,-700,5,-1.65,6001453425,143772,53.36,42350,43200,41100,55000,29650,42350,41742.85,6.73,0,-10177,44950,43650,42650,41350,40350,44300,42000,10,12650,100,29640,50,1,10013941,4171,13.28,2.41,12,1.44,3137.00,17279.00,141000,20240701,-70.46,31850,20250311,30.77,47750,-12.77,20250319,31850,30.77,20250311,141000,-70.46,20240701,31850,30.77,20250311,3.58,N,352480,100,10 억,,673453,N,N,628,N,00,N
20250321,141217,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41400,-950,5,-2.24,5198637675,124436,46.18,42350,43200,41100,55000,29650,42350,41777.60,6.73,0,-1907,44950,43650,42650,41350,40350,44300,42000,10,12650,100,29640,50,1,10013941,4146,13.20,2.40,12,1.24,3137.00,17279.00,141000,20240701,-70.64,31850,20250311,29.98,47750,-13.30,20250319,31850,29.98,20250311,141000,-70.64,20240701,31850,29.98,20250311,3.58,N,352480,100,10 억,,673453,N,N,628,N,00,N
20250321,131219,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41300,-1050,5,-2.48,4429440900,105822,39.27,42350,43200,41100,55000,29650,42350,41857.47,6.73,0,-1143,44950,43650,42650,41350,40350,44300,42000,10,12650,100,29640,50,1,10013941,4136,13.17,2.39,12,1.06,3137.00,17279.00,141000,20240701,-70.71,31850,20250311,29.67,47750,-13.51,20250319,31850,29.67,20250311,141000,-70.71,20240701,31850,29.67,20250311,3.58,N,352480,100,10 억,,673453,N,N,628,N,00,N
20250321,121219,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41750,-600,5,-1.42,4015015650,95839,35.57,42350,43200,41100,55000,29650,42350,41893.34,6.73,0,3373,44950,43650,42650,41350,40350,44300,42000,10,12650,100,29640,50,1,10013941,4181,13.31,2.42,12,0.96,3137.00,17279.00,141000,20240701,-70.39,31850,20250311,31.08,47750,-12.57,20250319,31850,31.08,20250311,141000,-70.39,20240701,31850,31.08,20250311,3.58,N,352480,100,10 억,,673453,N,N,628,N,00,N
20250321,111219,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41300,-1050,5,-2.48,3586353825,85521,31.74,42350,43200,41100,55000,29650,42350,41935.36,6.73,0,4740,44950,43650,42650,41350,40350,44300,42000,10,12650,100,29640,50,1,10013941,4136,13.17,2.39,12,0.85,3137.00,17279.00,141000,20240701,-70.71,31850,20250311,29.67,47750,-13.51,20250319,31850,29.67,20250311,141000,-70.71,20240701,31850,29.67,20250311,3.58,N,352480,100,10 억,,673453,N,N,628,N,00,N
20250321,101220,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41650,-700,5,-1.65,2536022225,60225,22.35,42350,43200,41100,55000,29650,42350,42109.13,6.73,0,534,44950,43650,42650,41350,40350,44300,42000,10,12650,100,29640,50,1,10013941,4171,13.28,2.41,12,0.60,3137.00,17279.00,141000,20240701,-70.46,31850,20250311,30.77,47750,-12.77,20250319,31850,30.77,20250311,141000,-70.46,20240701,31850,30.77,20250311,3.58,N,352480,100,10 억,,673453,N,N,628,N,00,N
20250321,091226,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42850,500,2,1.18,669032250,15716,5.83,42350,43150,42200,55000,29650,42350,42570.14,6.73,0,-2234,44950,43650,42650,41350,40350,44300,42000,10,12650,100,29640,50,1,10013941,4291,13.66,2.48,12,0.16,3137.00,17279.00,141000,20240701,-69.61,31850,20250311,34.54,47750,-10.26,20250319,31850,34.54,20250311,141000,-69.61,20240701,31850,34.54,20250311,3.58,N,352480,100,10 억,,673453,N,N,628,N,00,N
20250320,161830,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42350,550,2,1.32,11522005150,267865,30.99,41850,43950,41650,54300,29300,41800,43015.03,6.46,0,25829,50366,46082,43466,39182,36566,44775,37875,10,12500,100,29260,50,1,10013941,4241,13.50,2.45,12,2.67,3137.00,17279.00,141000,20240701,-69.96,31850,20250311,32.97,47750,-11.31,20250319,31850,32.97,20250311,141000,-69.96,20240701,31850,32.97,20250311,3.49,N,352480,100,10 억,,647311,N,N,628,N,00,N
20250320,151215,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42300,500,2,1.20,11340467250,263580,30.49,41850,43950,41650,54300,29300,41800,43024.76,6.46,0,25319,50366,46082,43466,39182,36566,44775,37875,10,12500,100,29260,50,1,10013941,4236,13.48,2.45,12,2.63,3137.00,17279.00,141000,20240701,-70.00,31850,20250311,32.81,47750,-11.41,20250319,31850,32.81,20250311,141000,-70.00,20240701,31850,32.81,20250311,3.49,N,352480,100,10 억,,647311,N,N,125,N,00,N
20250320,141218,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42000,200,2,0.48,10091712750,234260,27.10,41850,43950,41650,54300,29300,41800,43079.11,6.46,0,30066,50366,46082,43466,39182,36566,44775,37875,10,12500,100,29260,50,1,10013941,4206,13.39,2.43,12,2.34,3137.00,17279.00,141000,20240701,-70.21,31850,20250311,31.87,47750,-12.04,20250319,31850,31.87,20250311,141000,-70.21,20240701,31850,31.87,20250311,3.49,N,352480,100,10 억,,647311,N,N,125,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 161231 55 60.00 KSQ150 화학 N N N Y 60 N 41450 -900 5 -2.13 6272726925 150307 55.78 42350 43200 41100 55000 29650 42350 41733.14 6.73 0 -10493 44950 43650 42650 41350 40350 44300 42000 10 12650 100 29640 50 1 10013941 4151 13.21 2.40 12 1.50 3137.00 17279.00 141000 20240701 -70.60 31850 20250311 30.14 47750 -13.19 20250319 31850 30.14 20250311 141000 -70.60 20240701 31850 30.14 20250311 3.58 N 352480 100 10 억 673453 N N 563 N 00 N
3 20250321 151216 55 60.00 KSQ150 화학 N N N Y 60 N 41650 -700 5 -1.65 6001453425 143772 53.36 42350 43200 41100 55000 29650 42350 41742.85 6.73 0 -10177 44950 43650 42650 41350 40350 44300 42000 10 12650 100 29640 50 1 10013941 4171 13.28 2.41 12 1.44 3137.00 17279.00 141000 20240701 -70.46 31850 20250311 30.77 47750 -12.77 20250319 31850 30.77 20250311 141000 -70.46 20240701 31850 30.77 20250311 3.58 N 352480 100 10 억 673453 N N 628 N 00 N
4 20250321 141217 55 60.00 KSQ150 화학 N N N Y 60 N 41400 -950 5 -2.24 5198637675 124436 46.18 42350 43200 41100 55000 29650 42350 41777.60 6.73 0 -1907 44950 43650 42650 41350 40350 44300 42000 10 12650 100 29640 50 1 10013941 4146 13.20 2.40 12 1.24 3137.00 17279.00 141000 20240701 -70.64 31850 20250311 29.98 47750 -13.30 20250319 31850 29.98 20250311 141000 -70.64 20240701 31850 29.98 20250311 3.58 N 352480 100 10 억 673453 N N 628 N 00 N
5 20250321 131219 55 60.00 KSQ150 화학 N N N Y 60 N 41300 -1050 5 -2.48 4429440900 105822 39.27 42350 43200 41100 55000 29650 42350 41857.47 6.73 0 -1143 44950 43650 42650 41350 40350 44300 42000 10 12650 100 29640 50 1 10013941 4136 13.17 2.39 12 1.06 3137.00 17279.00 141000 20240701 -70.71 31850 20250311 29.67 47750 -13.51 20250319 31850 29.67 20250311 141000 -70.71 20240701 31850 29.67 20250311 3.58 N 352480 100 10 억 673453 N N 628 N 00 N
6 20250321 121219 55 60.00 KSQ150 화학 N N N Y 60 N 41750 -600 5 -1.42 4015015650 95839 35.57 42350 43200 41100 55000 29650 42350 41893.34 6.73 0 3373 44950 43650 42650 41350 40350 44300 42000 10 12650 100 29640 50 1 10013941 4181 13.31 2.42 12 0.96 3137.00 17279.00 141000 20240701 -70.39 31850 20250311 31.08 47750 -12.57 20250319 31850 31.08 20250311 141000 -70.39 20240701 31850 31.08 20250311 3.58 N 352480 100 10 억 673453 N N 628 N 00 N
7 20250321 111219 55 60.00 KSQ150 화학 N N N Y 60 N 41300 -1050 5 -2.48 3586353825 85521 31.74 42350 43200 41100 55000 29650 42350 41935.36 6.73 0 4740 44950 43650 42650 41350 40350 44300 42000 10 12650 100 29640 50 1 10013941 4136 13.17 2.39 12 0.85 3137.00 17279.00 141000 20240701 -70.71 31850 20250311 29.67 47750 -13.51 20250319 31850 29.67 20250311 141000 -70.71 20240701 31850 29.67 20250311 3.58 N 352480 100 10 억 673453 N N 628 N 00 N
8 20250321 101220 55 60.00 KSQ150 화학 N N N Y 60 N 41650 -700 5 -1.65 2536022225 60225 22.35 42350 43200 41100 55000 29650 42350 42109.13 6.73 0 534 44950 43650 42650 41350 40350 44300 42000 10 12650 100 29640 50 1 10013941 4171 13.28 2.41 12 0.60 3137.00 17279.00 141000 20240701 -70.46 31850 20250311 30.77 47750 -12.77 20250319 31850 30.77 20250311 141000 -70.46 20240701 31850 30.77 20250311 3.58 N 352480 100 10 억 673453 N N 628 N 00 N
9 20250321 091226 55 60.00 KSQ150 화학 N N N Y 60 N 42850 500 2 1.18 669032250 15716 5.83 42350 43150 42200 55000 29650 42350 42570.14 6.73 0 -2234 44950 43650 42650 41350 40350 44300 42000 10 12650 100 29640 50 1 10013941 4291 13.66 2.48 12 0.16 3137.00 17279.00 141000 20240701 -69.61 31850 20250311 34.54 47750 -10.26 20250319 31850 34.54 20250311 141000 -69.61 20240701 31850 34.54 20250311 3.58 N 352480 100 10 억 673453 N N 628 N 00 N
10 20250320 161830 55 60.00 KSQ150 화학 N N N Y 60 N 42350 550 2 1.32 11522005150 267865 30.99 41850 43950 41650 54300 29300 41800 43015.03 6.46 0 25829 50366 46082 43466 39182 36566 44775 37875 10 12500 100 29260 50 1 10013941 4241 13.50 2.45 12 2.67 3137.00 17279.00 141000 20240701 -69.96 31850 20250311 32.97 47750 -11.31 20250319 31850 32.97 20250311 141000 -69.96 20240701 31850 32.97 20250311 3.49 N 352480 100 10 억 647311 N N 628 N 00 N
11 20250320 151215 55 60.00 KSQ150 화학 N N N Y 60 N 42300 500 2 1.20 11340467250 263580 30.49 41850 43950 41650 54300 29300 41800 43024.76 6.46 0 25319 50366 46082 43466 39182 36566 44775 37875 10 12500 100 29260 50 1 10013941 4236 13.48 2.45 12 2.63 3137.00 17279.00 141000 20240701 -70.00 31850 20250311 32.81 47750 -11.41 20250319 31850 32.81 20250311 141000 -70.00 20240701 31850 32.81 20250311 3.49 N 352480 100 10 억 647311 N N 125 N 00 N
12 20250320 141218 55 60.00 KSQ150 화학 N N N Y 60 N 42000 200 2 0.48 10091712750 234260 27.10 41850 43950 41650 54300 29300 41800 43079.11 6.46 0 30066 50366 46082 43466 39182 36566 44775 37875 10 12500 100 29260 50 1 10013941 4206 13.39 2.43 12 2.34 3137.00 17279.00 141000 20240701 -70.21 31850 20250311 31.87 47750 -12.04 20250319 31850 31.87 20250311 141000 -70.21 20240701 31850 31.87 20250311 3.49 N 352480 100 10 억 647311 N N 125 N 00 N