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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018290/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
20250312,160325,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35550,2100,2,6.28,39799916975,1136683,172.71,33300,36000,33000,43450,23450,33450,35013.97,10.27,0,198199,34183,33816,33233,32866,32283,34000,33050,179,10000,500,24080,50,1,35798007,12726,45.81,8.90,12,3.18,776.00,3993.00,44000,20241216,-19.20,14890,20240305,138.75,42250,-15.86,20250102,31100,14.31,20250124,44000,-19.20,20241216,15240,133.27,20240313,5.12,N,018290,500,178 억,,3676949,N,N,6052,N,00,N
20250312,150326,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35600,2150,2,6.43,37681104275,1077110,163.66,33300,36000,33000,43450,23450,33450,34983.60,10.27,0,200764,34183,33816,33233,32866,32283,34000,33050,179,10000,500,24080,50,1,35798007,12744,45.88,8.92,12,3.01,776.00,3993.00,44000,20241216,-19.09,14890,20240305,139.09,42250,-15.74,20250102,31100,14.47,20250124,44000,-19.09,20241216,15240,133.60,20240313,5.12,N,018290,500,178 억,,3676949,N,N,18016,N,00,N
20250312,140325,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35400,1950,2,5.83,32688272325,936089,142.23,33300,36000,33000,43450,23450,33450,34920.14,10.27,0,207010,34183,33816,33233,32866,32283,34000,33050,179,10000,500,24080,50,1,35798007,12672,45.62,8.87,12,2.61,776.00,3993.00,44000,20241216,-19.55,14890,20240305,137.74,42250,-16.21,20250102,31100,13.83,20250124,44000,-19.55,20241216,15240,132.28,20240313,5.12,N,018290,500,178 억,,3676949,N,N,18016,N,00,N
20250312,130325,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35650,2200,2,6.58,22980388950,664611,100.98,33300,35750,33000,43450,23450,33450,34577.30,10.27,0,149840,34183,33816,33233,32866,32283,34000,33050,179,10000,500,24080,50,1,35798007,12762,45.94,8.93,12,1.86,776.00,3993.00,44000,20241216,-18.98,14890,20240305,139.42,42250,-15.62,20250102,31100,14.63,20250124,44000,-18.98,20241216,15240,133.92,20240313,5.12,N,018290,500,178 억,,3676949,N,N,18016,N,00,N
20250312,120326,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34800,1350,2,4.04,16559290125,482572,73.32,33300,35200,33000,43450,23450,33450,34314.75,10.27,0,116467,34183,33816,33233,32866,32283,34000,33050,179,10000,500,24080,50,1,35798007,12458,44.85,8.72,12,1.35,776.00,3993.00,44000,20241216,-20.91,14890,20240305,133.71,42250,-17.63,20250102,31100,11.90,20250124,44000,-20.91,20241216,15240,128.35,20240313,5.12,N,018290,500,178 억,,3676949,N,N,18016,N,00,N
20250312,110323,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35000,1550,2,4.63,13621703200,398370,60.53,33300,35200,33000,43450,23450,33450,34193.70,10.27,0,99315,34183,33816,33233,32866,32283,34000,33050,179,10000,500,24080,50,1,35798007,12529,45.10,8.77,12,1.11,776.00,3993.00,44000,20241216,-20.45,14890,20240305,135.06,42250,-17.16,20250102,31100,12.54,20250124,44000,-20.45,20241216,15240,129.66,20240313,5.12,N,018290,500,178 억,,3676949,N,N,18016,N,00,N
20250312,100325,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33700,250,2,0.75,3773326500,113032,17.17,33300,33850,33000,43450,23450,33450,33382.78,10.27,0,-7717,34183,33816,33233,32866,32283,34000,33050,179,10000,500,24080,50,1,35798007,12064,43.43,8.44,12,0.32,776.00,3993.00,44000,20241216,-23.41,14890,20240305,126.33,42250,-20.24,20250102,31100,8.36,20250124,44000,-23.41,20241216,15240,121.13,20240313,5.12,N,018290,500,178 억,,3676949,N,N,18016,N,00,N
20250312,090326,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33300,-150,5,-0.45,309453625,9274,1.41,33300,33600,33250,43450,23450,33450,33367.37,10.27,0,-2038,34183,33816,33233,32866,32283,34000,33050,179,10000,500,24080,50,1,35798007,11921,42.91,8.34,12,0.03,776.00,3993.00,44000,20241216,-24.32,14890,20240305,123.64,42250,-21.18,20250102,31100,7.07,20250124,44000,-24.32,20241216,15240,118.50,20240313,5.12,N,018290,500,178 억,,3676949,N,N,18016,N,00,N
20250311,160323,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33450,-400,5,-1.18,21645567325,653597,175.82,33150,33600,32650,44000,23700,33850,33117.47,10.35,0,1306,35116,34482,33816,33182,32516,34150,32850,179,10150,500,24370,50,1,35798007,11974,43.11,8.38,12,1.83,776.00,3993.00,44000,20241216,-23.98,14890,20240305,124.65,42250,-20.83,20250102,31100,7.56,20250124,44000,-23.98,20241216,14900,124.50,20240311,5.15,N,018290,500,178 억,,3704539,N,N,18016,N,00,N
20250311,150324,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33250,-600,5,-1.77,20266842000,612280,164.70,33150,33600,32650,44000,23700,33850,33100.55,10.35,0,-5151,35116,34482,33816,33182,32516,34150,32850,179,10150,500,24370,50,1,35798007,11903,42.85,8.33,12,1.71,776.00,3993.00,44000,20241216,-24.43,14890,20240305,123.30,42250,-21.30,20250102,31100,6.91,20250124,44000,-24.43,20241216,14900,123.15,20240311,5.15,N,018290,500,178 억,,3704539,N,N,19098,N,00,N
20250311,140324,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33250,-600,5,-1.77,17654464100,533759,143.58,33150,33600,32650,44000,23700,33850,33075.65,10.35,0,-16000,35116,34482,33816,33182,32516,34150,32850,179,10150,500,24370,50,1,35798007,11903,42.85,8.33,12,1.49,776.00,3993.00,44000,20241216,-24.43,14890,20240305,123.30,42250,-21.30,20250102,31100,6.91,20250124,44000,-24.43,20241216,14900,123.15,20240311,5.15,N,018290,500,178 억,,3704539,N,N,19098,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 20250312 160325 55 40.00 KSQ150 화학 N N N Y 40 N 35550 2100 2 6.28 39799916975 1136683 172.71 33300 36000 33000 43450 23450 33450 35013.97 10.27 0 198199 34183 33816 33233 32866 32283 34000 33050 179 10000 500 24080 50 1 35798007 12726 45.81 8.90 12 3.18 776.00 3993.00 44000 20241216 -19.20 14890 20240305 138.75 42250 -15.86 20250102 31100 14.31 20250124 44000 -19.20 20241216 15240 133.27 20240313 5.12 N 018290 500 178 억 3676949 N N 6052 N 00 N
3 20250312 150326 55 40.00 KSQ150 화학 N N N Y 40 N 35600 2150 2 6.43 37681104275 1077110 163.66 33300 36000 33000 43450 23450 33450 34983.60 10.27 0 200764 34183 33816 33233 32866 32283 34000 33050 179 10000 500 24080 50 1 35798007 12744 45.88 8.92 12 3.01 776.00 3993.00 44000 20241216 -19.09 14890 20240305 139.09 42250 -15.74 20250102 31100 14.47 20250124 44000 -19.09 20241216 15240 133.60 20240313 5.12 N 018290 500 178 억 3676949 N N 18016 N 00 N
4 20250312 140325 55 40.00 KSQ150 화학 N N N Y 40 N 35400 1950 2 5.83 32688272325 936089 142.23 33300 36000 33000 43450 23450 33450 34920.14 10.27 0 207010 34183 33816 33233 32866 32283 34000 33050 179 10000 500 24080 50 1 35798007 12672 45.62 8.87 12 2.61 776.00 3993.00 44000 20241216 -19.55 14890 20240305 137.74 42250 -16.21 20250102 31100 13.83 20250124 44000 -19.55 20241216 15240 132.28 20240313 5.12 N 018290 500 178 억 3676949 N N 18016 N 00 N
5 20250312 130325 55 40.00 KSQ150 화학 N N N Y 40 N 35650 2200 2 6.58 22980388950 664611 100.98 33300 35750 33000 43450 23450 33450 34577.30 10.27 0 149840 34183 33816 33233 32866 32283 34000 33050 179 10000 500 24080 50 1 35798007 12762 45.94 8.93 12 1.86 776.00 3993.00 44000 20241216 -18.98 14890 20240305 139.42 42250 -15.62 20250102 31100 14.63 20250124 44000 -18.98 20241216 15240 133.92 20240313 5.12 N 018290 500 178 억 3676949 N N 18016 N 00 N
6 20250312 120326 55 40.00 KSQ150 화학 N N N Y 40 N 34800 1350 2 4.04 16559290125 482572 73.32 33300 35200 33000 43450 23450 33450 34314.75 10.27 0 116467 34183 33816 33233 32866 32283 34000 33050 179 10000 500 24080 50 1 35798007 12458 44.85 8.72 12 1.35 776.00 3993.00 44000 20241216 -20.91 14890 20240305 133.71 42250 -17.63 20250102 31100 11.90 20250124 44000 -20.91 20241216 15240 128.35 20240313 5.12 N 018290 500 178 억 3676949 N N 18016 N 00 N
7 20250312 110323 55 40.00 KSQ150 화학 N N N Y 40 N 35000 1550 2 4.63 13621703200 398370 60.53 33300 35200 33000 43450 23450 33450 34193.70 10.27 0 99315 34183 33816 33233 32866 32283 34000 33050 179 10000 500 24080 50 1 35798007 12529 45.10 8.77 12 1.11 776.00 3993.00 44000 20241216 -20.45 14890 20240305 135.06 42250 -17.16 20250102 31100 12.54 20250124 44000 -20.45 20241216 15240 129.66 20240313 5.12 N 018290 500 178 억 3676949 N N 18016 N 00 N
8 20250312 100325 55 40.00 KSQ150 화학 N N N Y 40 N 33700 250 2 0.75 3773326500 113032 17.17 33300 33850 33000 43450 23450 33450 33382.78 10.27 0 -7717 34183 33816 33233 32866 32283 34000 33050 179 10000 500 24080 50 1 35798007 12064 43.43 8.44 12 0.32 776.00 3993.00 44000 20241216 -23.41 14890 20240305 126.33 42250 -20.24 20250102 31100 8.36 20250124 44000 -23.41 20241216 15240 121.13 20240313 5.12 N 018290 500 178 억 3676949 N N 18016 N 00 N
9 20250312 090326 55 40.00 KSQ150 화학 N N N Y 40 N 33300 -150 5 -0.45 309453625 9274 1.41 33300 33600 33250 43450 23450 33450 33367.37 10.27 0 -2038 34183 33816 33233 32866 32283 34000 33050 179 10000 500 24080 50 1 35798007 11921 42.91 8.34 12 0.03 776.00 3993.00 44000 20241216 -24.32 14890 20240305 123.64 42250 -21.18 20250102 31100 7.07 20250124 44000 -24.32 20241216 15240 118.50 20240313 5.12 N 018290 500 178 억 3676949 N N 18016 N 00 N
10 20250311 160323 55 40.00 KSQ150 화학 N N N Y 40 N 33450 -400 5 -1.18 21645567325 653597 175.82 33150 33600 32650 44000 23700 33850 33117.47 10.35 0 1306 35116 34482 33816 33182 32516 34150 32850 179 10150 500 24370 50 1 35798007 11974 43.11 8.38 12 1.83 776.00 3993.00 44000 20241216 -23.98 14890 20240305 124.65 42250 -20.83 20250102 31100 7.56 20250124 44000 -23.98 20241216 14900 124.50 20240311 5.15 N 018290 500 178 억 3704539 N N 18016 N 00 N
11 20250311 150324 55 40.00 KSQ150 화학 N N N Y 40 N 33250 -600 5 -1.77 20266842000 612280 164.70 33150 33600 32650 44000 23700 33850 33100.55 10.35 0 -5151 35116 34482 33816 33182 32516 34150 32850 179 10150 500 24370 50 1 35798007 11903 42.85 8.33 12 1.71 776.00 3993.00 44000 20241216 -24.43 14890 20240305 123.30 42250 -21.30 20250102 31100 6.91 20250124 44000 -24.43 20241216 14900 123.15 20240311 5.15 N 018290 500 178 억 3704539 N N 19098 N 00 N
12 20250311 140324 55 40.00 KSQ150 화학 N N N Y 40 N 33250 -600 5 -1.77 17654464100 533759 143.58 33150 33600 32650 44000 23700 33850 33075.65 10.35 0 -16000 35116 34482 33816 33182 32516 34150 32850 179 10150 500 24370 50 1 35798007 11903 42.85 8.33 12 1.49 776.00 3993.00 44000 20241216 -24.43 14890 20240305 123.30 42250 -21.30 20250102 31100 6.91 20250124 44000 -24.43 20241216 14900 123.15 20240311 5.15 N 018290 500 178 억 3704539 N N 19098 N 00 N