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
365340/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
20250312,161158,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35600,500,2,1.42,815920475,23166,63.68,35000,35600,34900,45600,24600,35100,35219.67,1.58,0,1896,35600,35350,34850,34600,34100,35475,34725,61,10500,500,25270,50,1,12148000,4325,17.21,1.39,12,0.19,2068.00,25675.00,99700,20240228,-64.29,34200,20241230,4.09,43000,-17.21,20250220,34200,4.09,20250304,95500,-62.72,20240313,34200,4.09,20241230,1.01,N,365340,500,60 억,,192258,N,N,328,N,00,N
20250312,151159,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35550,450,2,1.28,792783225,22516,61.90,35000,35550,34900,45600,24600,35100,35209.77,1.58,0,1765,35600,35350,34850,34600,34100,35475,34725,61,10500,500,25270,50,1,12148000,4319,17.19,1.38,12,0.19,2068.00,25675.00,99700,20240228,-64.34,34200,20241230,3.95,43000,-17.33,20250220,34200,3.95,20250304,95500,-62.77,20240313,34200,3.95,20241230,1.01,N,365340,500,60 억,,192258,N,N,266,N,00,N
20250312,141156,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35350,250,2,0.71,706338925,20076,55.19,35000,35500,34900,45600,24600,35100,35183.25,1.58,0,883,35600,35350,34850,34600,34100,35475,34725,61,10500,500,25270,50,1,12148000,4294,17.09,1.38,12,0.17,2068.00,25675.00,99700,20240228,-64.54,34200,20241230,3.36,43000,-17.79,20250220,34200,3.36,20250304,95500,-62.98,20240313,34200,3.36,20241230,1.01,N,365340,500,60 억,,192258,N,N,266,N,00,N
20250312,131158,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35400,300,2,0.85,608537275,17314,47.60,35000,35400,34900,45600,24600,35100,35147.12,1.58,0,370,35600,35350,34850,34600,34100,35475,34725,61,10500,500,25270,50,1,12148000,4300,17.12,1.38,12,0.14,2068.00,25675.00,99700,20240228,-64.49,34200,20241230,3.51,43000,-17.67,20250220,34200,3.51,20250304,95500,-62.93,20240313,34200,3.51,20241230,1.01,N,365340,500,60 억,,192258,N,N,266,N,00,N
20250312,121202,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35250,150,2,0.43,513257925,14611,40.17,35000,35400,34900,45600,24600,35100,35128.19,1.58,0,819,35600,35350,34850,34600,34100,35475,34725,61,10500,500,25270,50,1,12148000,4282,17.05,1.37,12,0.12,2068.00,25675.00,99700,20240228,-64.64,34200,20241230,3.07,43000,-18.02,20250220,34200,3.07,20250304,95500,-63.09,20240313,34200,3.07,20241230,1.01,N,365340,500,60 억,,192258,N,N,266,N,00,N
20250312,111153,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35300,200,2,0.57,412997800,11763,32.34,35000,35400,34900,45600,24600,35100,35109.90,1.58,0,1081,35600,35350,34850,34600,34100,35475,34725,61,10500,500,25270,50,1,12148000,4288,17.07,1.37,12,0.10,2068.00,25675.00,99700,20240228,-64.59,34200,20241230,3.22,43000,-17.91,20250220,34200,3.22,20250304,95500,-63.04,20240313,34200,3.22,20241230,1.01,N,365340,500,60 억,,192258,N,N,266,N,00,N
20250312,101155,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35100,0,3,0.00,305746425,8719,23.97,35000,35250,34900,45600,24600,35100,35066.68,1.58,0,885,35600,35350,34850,34600,34100,35475,34725,61,10500,500,25270,50,1,12148000,4264,16.97,1.37,12,0.07,2068.00,25675.00,99700,20240228,-64.79,34200,20241230,2.63,43000,-18.37,20250220,34200,2.63,20250304,95500,-63.25,20240313,34200,2.63,20241230,1.01,N,365340,500,60 억,,192258,N,N,266,N,00,N
20250312,091203,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35250,150,2,0.43,60113900,1715,4.71,35000,35250,34900,45600,24600,35100,35051.84,1.58,0,-660,35600,35350,34850,34600,34100,35475,34725,61,10500,500,25270,50,1,12148000,4282,17.05,1.37,12,0.01,2068.00,25675.00,99700,20240228,-64.64,34200,20241230,3.07,43000,-18.02,20250220,34200,3.07,20250304,95500,-63.09,20240313,34200,3.07,20241230,1.01,N,365340,500,60 억,,192258,N,N,266,N,00,N
20250311,161149,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35100,-900,5,-2.50,1258561350,36218,98.54,34900,35100,34350,46800,25200,36000,34747.40,1.60,0,-5168,37133,36566,35833,35266,34533,36850,35550,61,10800,500,25920,50,1,12148000,4264,16.97,1.37,12,0.30,2068.00,25675.00,99700,20240228,-64.79,34200,20241230,2.63,43000,-18.37,20250220,34200,2.63,20250304,95500,-63.25,20240313,34200,2.63,20241230,1.02,N,365340,500,60 억,,193924,N,N,266,N,00,N
20250311,151152,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34800,-1200,5,-3.33,1189906325,34254,93.20,34900,35100,34350,46800,25200,36000,34736.55,1.60,0,-4595,37133,36566,35833,35266,34533,36850,35550,61,10800,500,25920,50,1,12148000,4228,16.83,1.36,12,0.28,2068.00,25675.00,99700,20240228,-65.10,34200,20241230,1.75,43000,-19.07,20250220,34200,1.75,20250304,95500,-63.56,20240313,34200,1.75,20241230,1.02,N,365340,500,60 억,,193924,N,N,491,N,00,N
20250311,141156,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34750,-1250,5,-3.47,1082674875,31169,84.80,34900,35100,34350,46800,25200,36000,34734.33,1.60,0,-3021,37133,36566,35833,35266,34533,36850,35550,61,10800,500,25920,50,1,12148000,4221,16.80,1.35,12,0.26,2068.00,25675.00,99700,20240228,-65.15,34200,20241230,1.61,43000,-19.19,20250220,34200,1.61,20250304,95500,-63.61,20240313,34200,1.61,20241230,1.02,N,365340,500,60 억,,193924,N,N,491,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 161158 55 60.00 KSQ150 화학 N N N Y 60 N 35600 500 2 1.42 815920475 23166 63.68 35000 35600 34900 45600 24600 35100 35219.67 1.58 0 1896 35600 35350 34850 34600 34100 35475 34725 61 10500 500 25270 50 1 12148000 4325 17.21 1.39 12 0.19 2068.00 25675.00 99700 20240228 -64.29 34200 20241230 4.09 43000 -17.21 20250220 34200 4.09 20250304 95500 -62.72 20240313 34200 4.09 20241230 1.01 N 365340 500 60 억 192258 N N 328 N 00 N
3 20250312 151159 55 60.00 KSQ150 화학 N N N Y 60 N 35550 450 2 1.28 792783225 22516 61.90 35000 35550 34900 45600 24600 35100 35209.77 1.58 0 1765 35600 35350 34850 34600 34100 35475 34725 61 10500 500 25270 50 1 12148000 4319 17.19 1.38 12 0.19 2068.00 25675.00 99700 20240228 -64.34 34200 20241230 3.95 43000 -17.33 20250220 34200 3.95 20250304 95500 -62.77 20240313 34200 3.95 20241230 1.01 N 365340 500 60 억 192258 N N 266 N 00 N
4 20250312 141156 55 60.00 KSQ150 화학 N N N Y 60 N 35350 250 2 0.71 706338925 20076 55.19 35000 35500 34900 45600 24600 35100 35183.25 1.58 0 883 35600 35350 34850 34600 34100 35475 34725 61 10500 500 25270 50 1 12148000 4294 17.09 1.38 12 0.17 2068.00 25675.00 99700 20240228 -64.54 34200 20241230 3.36 43000 -17.79 20250220 34200 3.36 20250304 95500 -62.98 20240313 34200 3.36 20241230 1.01 N 365340 500 60 억 192258 N N 266 N 00 N
5 20250312 131158 55 60.00 KSQ150 화학 N N N Y 60 N 35400 300 2 0.85 608537275 17314 47.60 35000 35400 34900 45600 24600 35100 35147.12 1.58 0 370 35600 35350 34850 34600 34100 35475 34725 61 10500 500 25270 50 1 12148000 4300 17.12 1.38 12 0.14 2068.00 25675.00 99700 20240228 -64.49 34200 20241230 3.51 43000 -17.67 20250220 34200 3.51 20250304 95500 -62.93 20240313 34200 3.51 20241230 1.01 N 365340 500 60 억 192258 N N 266 N 00 N
6 20250312 121202 55 60.00 KSQ150 화학 N N N Y 60 N 35250 150 2 0.43 513257925 14611 40.17 35000 35400 34900 45600 24600 35100 35128.19 1.58 0 819 35600 35350 34850 34600 34100 35475 34725 61 10500 500 25270 50 1 12148000 4282 17.05 1.37 12 0.12 2068.00 25675.00 99700 20240228 -64.64 34200 20241230 3.07 43000 -18.02 20250220 34200 3.07 20250304 95500 -63.09 20240313 34200 3.07 20241230 1.01 N 365340 500 60 억 192258 N N 266 N 00 N
7 20250312 111153 55 60.00 KSQ150 화학 N N N Y 60 N 35300 200 2 0.57 412997800 11763 32.34 35000 35400 34900 45600 24600 35100 35109.90 1.58 0 1081 35600 35350 34850 34600 34100 35475 34725 61 10500 500 25270 50 1 12148000 4288 17.07 1.37 12 0.10 2068.00 25675.00 99700 20240228 -64.59 34200 20241230 3.22 43000 -17.91 20250220 34200 3.22 20250304 95500 -63.04 20240313 34200 3.22 20241230 1.01 N 365340 500 60 억 192258 N N 266 N 00 N
8 20250312 101155 55 60.00 KSQ150 화학 N N N Y 60 N 35100 0 3 0.00 305746425 8719 23.97 35000 35250 34900 45600 24600 35100 35066.68 1.58 0 885 35600 35350 34850 34600 34100 35475 34725 61 10500 500 25270 50 1 12148000 4264 16.97 1.37 12 0.07 2068.00 25675.00 99700 20240228 -64.79 34200 20241230 2.63 43000 -18.37 20250220 34200 2.63 20250304 95500 -63.25 20240313 34200 2.63 20241230 1.01 N 365340 500 60 억 192258 N N 266 N 00 N
9 20250312 091203 55 60.00 KSQ150 화학 N N N Y 60 N 35250 150 2 0.43 60113900 1715 4.71 35000 35250 34900 45600 24600 35100 35051.84 1.58 0 -660 35600 35350 34850 34600 34100 35475 34725 61 10500 500 25270 50 1 12148000 4282 17.05 1.37 12 0.01 2068.00 25675.00 99700 20240228 -64.64 34200 20241230 3.07 43000 -18.02 20250220 34200 3.07 20250304 95500 -63.09 20240313 34200 3.07 20241230 1.01 N 365340 500 60 억 192258 N N 266 N 00 N
10 20250311 161149 55 60.00 KSQ150 화학 N N N Y 60 N 35100 -900 5 -2.50 1258561350 36218 98.54 34900 35100 34350 46800 25200 36000 34747.40 1.60 0 -5168 37133 36566 35833 35266 34533 36850 35550 61 10800 500 25920 50 1 12148000 4264 16.97 1.37 12 0.30 2068.00 25675.00 99700 20240228 -64.79 34200 20241230 2.63 43000 -18.37 20250220 34200 2.63 20250304 95500 -63.25 20240313 34200 2.63 20241230 1.02 N 365340 500 60 억 193924 N N 266 N 00 N
11 20250311 151152 55 60.00 KSQ150 화학 N N N Y 60 N 34800 -1200 5 -3.33 1189906325 34254 93.20 34900 35100 34350 46800 25200 36000 34736.55 1.60 0 -4595 37133 36566 35833 35266 34533 36850 35550 61 10800 500 25920 50 1 12148000 4228 16.83 1.36 12 0.28 2068.00 25675.00 99700 20240228 -65.10 34200 20241230 1.75 43000 -19.07 20250220 34200 1.75 20250304 95500 -63.56 20240313 34200 1.75 20241230 1.02 N 365340 500 60 억 193924 N N 491 N 00 N
12 20250311 141156 55 60.00 KSQ150 화학 N N N Y 60 N 34750 -1250 5 -3.47 1082674875 31169 84.80 34900 35100 34350 46800 25200 36000 34734.33 1.60 0 -3021 37133 36566 35833 35266 34533 36850 35550 61 10800 500 25920 50 1 12148000 4221 16.80 1.35 12 0.26 2068.00 25675.00 99700 20240228 -65.15 34200 20241230 1.61 43000 -19.19 20250220 34200 1.61 20250304 95500 -63.61 20240313 34200 1.61 20241230 1.02 N 365340 500 60 억 193924 N N 491 N 00 N