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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35600,0,3,0.00,17554592425,488425,92.96,35650,36500,35350,46250,24950,35600,35943.57,10.67,0,11104,36600,36100,35200,34700,33800,35650,34250,179,10650,500,25630,50,1,35798007,12744,45.88,8.92,12,1.36,776.00,3993.00,44000,20241216,-19.09,14900,20240311,138.93,42250,-15.74,20250102,31100,14.47,20250124,44000,-19.09,20241216,15660,127.33,20240318,4.99,N,018290,500,178 억,,3820404,N,N,1406,N,00,N
20250318,150332,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35700,100,2,0.28,16624374925,462328,87.99,35650,36500,35350,46250,24950,35600,35957.97,10.67,0,6826,36600,36100,35200,34700,33800,35650,34250,179,10650,500,25630,50,1,35798007,12780,46.01,8.94,12,1.29,776.00,3993.00,44000,20241216,-18.86,14900,20240311,139.60,42250,-15.50,20250102,31100,14.79,20250124,44000,-18.86,20241216,15660,127.97,20240318,4.99,N,018290,500,178 억,,3820404,N,N,2231,N,00,N
20250318,140331,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35650,50,2,0.14,15237708525,423415,80.58,35650,36500,35350,46250,24950,35600,35987.65,10.67,0,-3739,36600,36100,35200,34700,33800,35650,34250,179,10650,500,25630,50,1,35798007,12762,45.94,8.93,12,1.18,776.00,3993.00,44000,20241216,-18.98,14900,20240311,139.26,42250,-15.62,20250102,31100,14.63,20250124,44000,-18.98,20241216,15660,127.65,20240318,4.99,N,018290,500,178 억,,3820404,N,N,2231,N,00,N
20250318,130330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35850,250,2,0.70,13653439700,379090,72.15,35650,36500,35350,46250,24950,35600,36016.36,10.67,0,8699,36600,36100,35200,34700,33800,35650,34250,179,10650,500,25630,50,1,35798007,12834,46.20,8.98,12,1.06,776.00,3993.00,44000,20241216,-18.52,14900,20240311,140.60,42250,-15.15,20250102,31100,15.27,20250124,44000,-18.52,20241216,15660,128.93,20240318,4.99,N,018290,500,178 억,,3820404,N,N,2231,N,00,N
20250318,120330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35950,350,2,0.98,12726915900,353257,67.23,35650,36500,35350,46250,24950,35600,36027.37,10.67,0,12579,36600,36100,35200,34700,33800,35650,34250,179,10650,500,25630,50,1,35798007,12869,46.33,9.00,12,0.99,776.00,3993.00,44000,20241216,-18.30,14900,20240311,141.28,42250,-14.91,20250102,31100,15.59,20250124,44000,-18.30,20241216,15660,129.57,20240318,4.99,N,018290,500,178 억,,3820404,N,N,2231,N,00,N
20250318,110329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,36175,575,2,1.62,11397756050,316292,60.20,35650,36500,35350,46250,24950,35600,36035.56,10.67,0,23195,36600,36100,35200,34700,33800,35650,34250,179,10650,500,25630,50,1,35798007,12950,46.62,9.06,12,0.88,776.00,3993.00,44000,20241216,-17.78,14900,20240311,142.79,42250,-14.38,20250102,31100,16.32,20250124,44000,-17.78,20241216,15660,131.00,20240318,4.99,N,018290,500,178 억,,3820404,N,N,2231,N,00,N
20250318,100331,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35850,250,2,0.70,7907636500,219561,41.79,35650,36500,35350,46250,24950,35600,36015.69,10.67,0,-20913,36600,36100,35200,34700,33800,35650,34250,179,10650,500,25630,50,1,35798007,12834,46.20,8.98,12,0.61,776.00,3993.00,44000,20241216,-18.52,14900,20240311,140.60,42250,-15.15,20250102,31100,15.27,20250124,44000,-18.52,20241216,15660,128.93,20240318,4.99,N,018290,500,178 억,,3820404,N,N,2231,N,00,N
20250318,090331,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35700,100,2,0.28,550887350,15493,2.95,35650,35700,35350,46250,24950,35600,35557.15,10.67,0,592,36600,36100,35200,34700,33800,35650,34250,179,10650,500,25630,50,1,35798007,12780,46.01,8.94,12,0.04,776.00,3993.00,44000,20241216,-18.86,14900,20240311,139.60,42250,-15.50,20250102,31100,14.79,20250124,44000,-18.86,20241216,15660,127.97,20240318,4.99,N,018290,500,178 억,,3820404,N,N,2231,N,00,N
20250317,160330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35600,200,2,0.56,18300068275,523650,171.05,35700,35700,34300,46000,24800,35400,34945.93,10.71,0,-19337,36133,35766,35433,35066,34733,35600,34900,179,10600,500,25480,50,1,35798007,12744,45.88,8.92,12,1.46,776.00,3993.00,44000,20241216,-19.09,14890,20240305,139.09,42250,-15.74,20250102,31100,14.47,20250124,44000,-19.09,20241216,15660,127.33,20240318,4.88,N,018290,500,178 억,,3833481,N,N,2184,N,00,N
20250317,150329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35300,-100,5,-0.28,16400463725,470130,153.57,35700,35700,34300,46000,24800,35400,34884.95,10.71,0,-23970,36133,35766,35433,35066,34733,35600,34900,179,10600,500,25480,50,1,35798007,12637,45.49,8.84,12,1.31,776.00,3993.00,44000,20241216,-19.77,14890,20240305,137.07,42250,-16.45,20250102,31100,13.50,20250124,44000,-19.77,20241216,15660,125.42,20240318,4.88,N,018290,500,178 억,,3833481,N,N,932,N,00,N
20250317,140330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35450,50,2,0.14,14606293725,419435,137.01,35700,35700,34300,46000,24800,35400,34823.74,10.71,0,-37925,36133,35766,35433,35066,34733,35600,34900,179,10600,500,25480,50,1,35798007,12690,45.68,8.88,12,1.17,776.00,3993.00,44000,20241216,-19.43,14890,20240305,138.08,42250,-16.09,20250102,31100,13.99,20250124,44000,-19.43,20241216,15660,126.37,20240318,4.88,N,018290,500,178 억,,3833481,N,N,932,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 20250318 160329 55 40.00 KSQ150 화학 N N N Y 40 N 35600 0 3 0.00 17554592425 488425 92.96 35650 36500 35350 46250 24950 35600 35943.57 10.67 0 11104 36600 36100 35200 34700 33800 35650 34250 179 10650 500 25630 50 1 35798007 12744 45.88 8.92 12 1.36 776.00 3993.00 44000 20241216 -19.09 14900 20240311 138.93 42250 -15.74 20250102 31100 14.47 20250124 44000 -19.09 20241216 15660 127.33 20240318 4.99 N 018290 500 178 억 3820404 N N 1406 N 00 N
3 20250318 150332 55 40.00 KSQ150 화학 N N N Y 40 N 35700 100 2 0.28 16624374925 462328 87.99 35650 36500 35350 46250 24950 35600 35957.97 10.67 0 6826 36600 36100 35200 34700 33800 35650 34250 179 10650 500 25630 50 1 35798007 12780 46.01 8.94 12 1.29 776.00 3993.00 44000 20241216 -18.86 14900 20240311 139.60 42250 -15.50 20250102 31100 14.79 20250124 44000 -18.86 20241216 15660 127.97 20240318 4.99 N 018290 500 178 억 3820404 N N 2231 N 00 N
4 20250318 140331 55 40.00 KSQ150 화학 N N N Y 40 N 35650 50 2 0.14 15237708525 423415 80.58 35650 36500 35350 46250 24950 35600 35987.65 10.67 0 -3739 36600 36100 35200 34700 33800 35650 34250 179 10650 500 25630 50 1 35798007 12762 45.94 8.93 12 1.18 776.00 3993.00 44000 20241216 -18.98 14900 20240311 139.26 42250 -15.62 20250102 31100 14.63 20250124 44000 -18.98 20241216 15660 127.65 20240318 4.99 N 018290 500 178 억 3820404 N N 2231 N 00 N
5 20250318 130330 55 40.00 KSQ150 화학 N N N Y 40 N 35850 250 2 0.70 13653439700 379090 72.15 35650 36500 35350 46250 24950 35600 36016.36 10.67 0 8699 36600 36100 35200 34700 33800 35650 34250 179 10650 500 25630 50 1 35798007 12834 46.20 8.98 12 1.06 776.00 3993.00 44000 20241216 -18.52 14900 20240311 140.60 42250 -15.15 20250102 31100 15.27 20250124 44000 -18.52 20241216 15660 128.93 20240318 4.99 N 018290 500 178 억 3820404 N N 2231 N 00 N
6 20250318 120330 55 40.00 KSQ150 화학 N N N Y 40 N 35950 350 2 0.98 12726915900 353257 67.23 35650 36500 35350 46250 24950 35600 36027.37 10.67 0 12579 36600 36100 35200 34700 33800 35650 34250 179 10650 500 25630 50 1 35798007 12869 46.33 9.00 12 0.99 776.00 3993.00 44000 20241216 -18.30 14900 20240311 141.28 42250 -14.91 20250102 31100 15.59 20250124 44000 -18.30 20241216 15660 129.57 20240318 4.99 N 018290 500 178 억 3820404 N N 2231 N 00 N
7 20250318 110329 55 40.00 KSQ150 화학 N N N Y 40 N 36175 575 2 1.62 11397756050 316292 60.20 35650 36500 35350 46250 24950 35600 36035.56 10.67 0 23195 36600 36100 35200 34700 33800 35650 34250 179 10650 500 25630 50 1 35798007 12950 46.62 9.06 12 0.88 776.00 3993.00 44000 20241216 -17.78 14900 20240311 142.79 42250 -14.38 20250102 31100 16.32 20250124 44000 -17.78 20241216 15660 131.00 20240318 4.99 N 018290 500 178 억 3820404 N N 2231 N 00 N
8 20250318 100331 55 40.00 KSQ150 화학 N N N Y 40 N 35850 250 2 0.70 7907636500 219561 41.79 35650 36500 35350 46250 24950 35600 36015.69 10.67 0 -20913 36600 36100 35200 34700 33800 35650 34250 179 10650 500 25630 50 1 35798007 12834 46.20 8.98 12 0.61 776.00 3993.00 44000 20241216 -18.52 14900 20240311 140.60 42250 -15.15 20250102 31100 15.27 20250124 44000 -18.52 20241216 15660 128.93 20240318 4.99 N 018290 500 178 억 3820404 N N 2231 N 00 N
9 20250318 090331 55 40.00 KSQ150 화학 N N N Y 40 N 35700 100 2 0.28 550887350 15493 2.95 35650 35700 35350 46250 24950 35600 35557.15 10.67 0 592 36600 36100 35200 34700 33800 35650 34250 179 10650 500 25630 50 1 35798007 12780 46.01 8.94 12 0.04 776.00 3993.00 44000 20241216 -18.86 14900 20240311 139.60 42250 -15.50 20250102 31100 14.79 20250124 44000 -18.86 20241216 15660 127.97 20240318 4.99 N 018290 500 178 억 3820404 N N 2231 N 00 N
10 20250317 160330 55 40.00 KSQ150 화학 N N N Y 40 N 35600 200 2 0.56 18300068275 523650 171.05 35700 35700 34300 46000 24800 35400 34945.93 10.71 0 -19337 36133 35766 35433 35066 34733 35600 34900 179 10600 500 25480 50 1 35798007 12744 45.88 8.92 12 1.46 776.00 3993.00 44000 20241216 -19.09 14890 20240305 139.09 42250 -15.74 20250102 31100 14.47 20250124 44000 -19.09 20241216 15660 127.33 20240318 4.88 N 018290 500 178 억 3833481 N N 2184 N 00 N
11 20250317 150329 55 40.00 KSQ150 화학 N N N Y 40 N 35300 -100 5 -0.28 16400463725 470130 153.57 35700 35700 34300 46000 24800 35400 34884.95 10.71 0 -23970 36133 35766 35433 35066 34733 35600 34900 179 10600 500 25480 50 1 35798007 12637 45.49 8.84 12 1.31 776.00 3993.00 44000 20241216 -19.77 14890 20240305 137.07 42250 -16.45 20250102 31100 13.50 20250124 44000 -19.77 20241216 15660 125.42 20240318 4.88 N 018290 500 178 억 3833481 N N 932 N 00 N
12 20250317 140330 55 40.00 KSQ150 화학 N N N Y 40 N 35450 50 2 0.14 14606293725 419435 137.01 35700 35700 34300 46000 24800 35400 34823.74 10.71 0 -37925 36133 35766 35433 35066 34733 35600 34900 179 10600 500 25480 50 1 35798007 12690 45.68 8.88 12 1.17 776.00 3993.00 44000 20241216 -19.43 14890 20240305 138.08 42250 -16.09 20250102 31100 13.99 20250124 44000 -19.43 20241216 15660 126.37 20240318 4.88 N 018290 500 178 억 3833481 N N 932 N 00 N