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
095500/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
20250318,160734,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8370,50,2,0.60,947715385,112722,91.21,8360,8530,8320,10810,5830,8320,8407.57,3.83,0,9273,8553,8436,8343,8226,8133,8390,8180,155,2490,500,5990,10,1,31009999,2596,11.76,0.87,12,0.36,712.00,9656.00,25250,20240307,-66.85,7000,20241209,19.57,9990,-16.22,20250226,7270,15.13,20250203,21800,-61.61,20240318,7000,19.57,20241209,3.21,N,095500,500,155 억,,1186488,N,N,106,N,00,N
20250318,150738,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8360,40,2,0.48,889155755,105718,85.54,8360,8530,8320,10810,5830,8320,8410.64,3.83,0,9346,8553,8436,8343,8226,8133,8390,8180,155,2490,500,5990,10,1,31009999,2592,11.74,0.87,12,0.34,712.00,9656.00,25250,20240307,-66.89,7000,20241209,19.43,9990,-16.32,20250226,7270,14.99,20250203,21800,-61.65,20240318,7000,19.43,20241209,3.21,N,095500,500,155 억,,1186488,N,N,106,N,00,N
20250318,140736,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8330,10,2,0.12,811781465,96435,78.03,8360,8530,8320,10810,5830,8320,8417.91,3.83,0,9662,8553,8436,8343,8226,8133,8390,8180,155,2490,500,5990,10,1,31009999,2583,11.70,0.86,12,0.31,712.00,9656.00,25250,20240307,-67.01,7000,20241209,19.00,9990,-16.62,20250226,7270,14.58,20250203,21800,-61.79,20240318,7000,19.00,20241209,3.21,N,095500,500,155 억,,1186488,N,N,106,N,00,N
20250318,130735,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8360,40,2,0.48,741215305,87974,71.19,8360,8530,8320,10810,5830,8320,8425.39,3.83,0,11073,8553,8436,8343,8226,8133,8390,8180,155,2490,500,5990,10,1,31009999,2592,11.74,0.87,12,0.28,712.00,9656.00,25250,20240307,-66.89,7000,20241209,19.43,9990,-16.32,20250226,7270,14.99,20250203,21800,-61.65,20240318,7000,19.43,20241209,3.21,N,095500,500,155 억,,1186488,N,N,106,N,00,N
20250318,120736,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8400,80,2,0.96,687214755,81526,65.97,8360,8530,8320,10810,5830,8320,8429.39,3.83,0,14571,8553,8436,8343,8226,8133,8390,8180,155,2490,500,5990,10,1,31009999,2605,11.80,0.87,12,0.26,712.00,9656.00,25250,20240307,-66.73,7000,20241209,20.00,9990,-15.92,20250226,7270,15.54,20250203,21800,-61.47,20240318,7000,20.00,20241209,3.21,N,095500,500,155 억,,1186488,N,N,106,N,00,N
20250318,110734,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8380,60,2,0.72,624577925,74046,59.92,8360,8530,8320,10810,5830,8320,8435.00,3.83,0,11974,8553,8436,8343,8226,8133,8390,8180,155,2490,500,5990,10,1,31009999,2599,11.77,0.87,12,0.24,712.00,9656.00,25250,20240307,-66.81,7000,20241209,19.71,9990,-16.12,20250226,7270,15.27,20250203,21800,-61.56,20240318,7000,19.71,20241209,3.21,N,095500,500,155 억,,1186488,N,N,106,N,00,N
20250318,100737,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8420,100,2,1.20,483746395,57212,46.29,8360,8530,8360,10810,5830,8320,8455.33,3.83,0,11362,8553,8436,8343,8226,8133,8390,8180,155,2490,500,5990,10,1,31009999,2611,11.83,0.87,12,0.18,712.00,9656.00,25250,20240307,-66.65,7000,20241209,20.29,9990,-15.72,20250226,7270,15.82,20250203,21800,-61.38,20240318,7000,20.29,20241209,3.21,N,095500,500,155 억,,1186488,N,N,106,N,00,N
20250318,090739,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8500,180,2,2.16,198613630,23467,18.99,8360,8530,8360,10810,5830,8320,8463.53,3.83,0,12267,8553,8436,8343,8226,8133,8390,8180,155,2490,500,5990,10,1,31009999,2636,11.94,0.88,12,0.08,712.00,9656.00,25250,20240307,-66.34,7000,20241209,21.43,9990,-14.91,20250226,7270,16.92,20250203,21800,-61.01,20240318,7000,21.43,20241209,3.21,N,095500,500,155 억,,1186488,N,N,106,N,00,N
20250317,160733,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8320,30,2,0.36,1029198490,123260,76.13,8360,8460,8250,10770,5810,8290,8349.90,3.77,0,6358,8670,8480,8340,8150,8010,8575,8245,155,2480,500,5960,10,1,31009999,2580,-213.33,0.97,12,0.40,-39.00,8552.00,25250,20240307,-67.05,7000,20241209,18.86,9990,-16.72,20250226,7270,14.44,20250203,21800,-61.83,20240318,7000,18.86,20241209,3.19,N,095500,500,155 억,,1170550,N,N,106,N,00,N
20250317,150733,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8380,90,2,1.09,967901660,115915,71.59,8360,8460,8250,10770,5810,8290,8350.10,3.77,0,5418,8670,8480,8340,8150,8010,8575,8245,155,2480,500,5960,10,1,31009999,2599,-214.87,0.98,12,0.37,-39.00,8552.00,25250,20240307,-66.81,7000,20241209,19.71,9990,-16.12,20250226,7270,15.27,20250203,21800,-61.56,20240318,7000,19.71,20241209,3.19,N,095500,500,155 억,,1170550,N,N,0,N,00,N
20250317,140734,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8320,30,2,0.36,788041570,94376,58.29,8360,8460,8250,10770,5810,8290,8350.02,3.77,0,4303,8670,8480,8340,8150,8010,8575,8245,155,2480,500,5960,10,1,31009999,2580,-213.33,0.97,12,0.30,-39.00,8552.00,25250,20240307,-67.05,7000,20241209,18.86,9990,-16.72,20250226,7270,14.44,20250203,21800,-61.83,20240318,7000,18.86,20241209,3.19,N,095500,500,155 억,,1170550,N,N,0,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 160734 55 40.00 KSQ150 화학 N N N Y 40 N 8370 50 2 0.60 947715385 112722 91.21 8360 8530 8320 10810 5830 8320 8407.57 3.83 0 9273 8553 8436 8343 8226 8133 8390 8180 155 2490 500 5990 10 1 31009999 2596 11.76 0.87 12 0.36 712.00 9656.00 25250 20240307 -66.85 7000 20241209 19.57 9990 -16.22 20250226 7270 15.13 20250203 21800 -61.61 20240318 7000 19.57 20241209 3.21 N 095500 500 155 억 1186488 N N 106 N 00 N
3 20250318 150738 55 40.00 KSQ150 화학 N N N Y 40 N 8360 40 2 0.48 889155755 105718 85.54 8360 8530 8320 10810 5830 8320 8410.64 3.83 0 9346 8553 8436 8343 8226 8133 8390 8180 155 2490 500 5990 10 1 31009999 2592 11.74 0.87 12 0.34 712.00 9656.00 25250 20240307 -66.89 7000 20241209 19.43 9990 -16.32 20250226 7270 14.99 20250203 21800 -61.65 20240318 7000 19.43 20241209 3.21 N 095500 500 155 억 1186488 N N 106 N 00 N
4 20250318 140736 55 40.00 KSQ150 화학 N N N Y 40 N 8330 10 2 0.12 811781465 96435 78.03 8360 8530 8320 10810 5830 8320 8417.91 3.83 0 9662 8553 8436 8343 8226 8133 8390 8180 155 2490 500 5990 10 1 31009999 2583 11.70 0.86 12 0.31 712.00 9656.00 25250 20240307 -67.01 7000 20241209 19.00 9990 -16.62 20250226 7270 14.58 20250203 21800 -61.79 20240318 7000 19.00 20241209 3.21 N 095500 500 155 억 1186488 N N 106 N 00 N
5 20250318 130735 55 40.00 KSQ150 화학 N N N Y 40 N 8360 40 2 0.48 741215305 87974 71.19 8360 8530 8320 10810 5830 8320 8425.39 3.83 0 11073 8553 8436 8343 8226 8133 8390 8180 155 2490 500 5990 10 1 31009999 2592 11.74 0.87 12 0.28 712.00 9656.00 25250 20240307 -66.89 7000 20241209 19.43 9990 -16.32 20250226 7270 14.99 20250203 21800 -61.65 20240318 7000 19.43 20241209 3.21 N 095500 500 155 억 1186488 N N 106 N 00 N
6 20250318 120736 55 40.00 KSQ150 화학 N N N Y 40 N 8400 80 2 0.96 687214755 81526 65.97 8360 8530 8320 10810 5830 8320 8429.39 3.83 0 14571 8553 8436 8343 8226 8133 8390 8180 155 2490 500 5990 10 1 31009999 2605 11.80 0.87 12 0.26 712.00 9656.00 25250 20240307 -66.73 7000 20241209 20.00 9990 -15.92 20250226 7270 15.54 20250203 21800 -61.47 20240318 7000 20.00 20241209 3.21 N 095500 500 155 억 1186488 N N 106 N 00 N
7 20250318 110734 55 40.00 KSQ150 화학 N N N Y 40 N 8380 60 2 0.72 624577925 74046 59.92 8360 8530 8320 10810 5830 8320 8435.00 3.83 0 11974 8553 8436 8343 8226 8133 8390 8180 155 2490 500 5990 10 1 31009999 2599 11.77 0.87 12 0.24 712.00 9656.00 25250 20240307 -66.81 7000 20241209 19.71 9990 -16.12 20250226 7270 15.27 20250203 21800 -61.56 20240318 7000 19.71 20241209 3.21 N 095500 500 155 억 1186488 N N 106 N 00 N
8 20250318 100737 55 40.00 KSQ150 화학 N N N Y 40 N 8420 100 2 1.20 483746395 57212 46.29 8360 8530 8360 10810 5830 8320 8455.33 3.83 0 11362 8553 8436 8343 8226 8133 8390 8180 155 2490 500 5990 10 1 31009999 2611 11.83 0.87 12 0.18 712.00 9656.00 25250 20240307 -66.65 7000 20241209 20.29 9990 -15.72 20250226 7270 15.82 20250203 21800 -61.38 20240318 7000 20.29 20241209 3.21 N 095500 500 155 억 1186488 N N 106 N 00 N
9 20250318 090739 55 40.00 KSQ150 화학 N N N Y 40 N 8500 180 2 2.16 198613630 23467 18.99 8360 8530 8360 10810 5830 8320 8463.53 3.83 0 12267 8553 8436 8343 8226 8133 8390 8180 155 2490 500 5990 10 1 31009999 2636 11.94 0.88 12 0.08 712.00 9656.00 25250 20240307 -66.34 7000 20241209 21.43 9990 -14.91 20250226 7270 16.92 20250203 21800 -61.01 20240318 7000 21.43 20241209 3.21 N 095500 500 155 억 1186488 N N 106 N 00 N
10 20250317 160733 55 40.00 KSQ150 화학 N N N Y 40 N 8320 30 2 0.36 1029198490 123260 76.13 8360 8460 8250 10770 5810 8290 8349.90 3.77 0 6358 8670 8480 8340 8150 8010 8575 8245 155 2480 500 5960 10 1 31009999 2580 -213.33 0.97 12 0.40 -39.00 8552.00 25250 20240307 -67.05 7000 20241209 18.86 9990 -16.72 20250226 7270 14.44 20250203 21800 -61.83 20240318 7000 18.86 20241209 3.19 N 095500 500 155 억 1170550 N N 106 N 00 N
11 20250317 150733 55 40.00 KSQ150 화학 N N N Y 40 N 8380 90 2 1.09 967901660 115915 71.59 8360 8460 8250 10770 5810 8290 8350.10 3.77 0 5418 8670 8480 8340 8150 8010 8575 8245 155 2480 500 5960 10 1 31009999 2599 -214.87 0.98 12 0.37 -39.00 8552.00 25250 20240307 -66.81 7000 20241209 19.71 9990 -16.12 20250226 7270 15.27 20250203 21800 -61.56 20240318 7000 19.71 20241209 3.19 N 095500 500 155 억 1170550 N N 0 N 00 N
12 20250317 140734 55 40.00 KSQ150 화학 N N N Y 40 N 8320 30 2 0.36 788041570 94376 58.29 8360 8460 8250 10770 5810 8290 8350.02 3.77 0 4303 8670 8480 8340 8150 8010 8575 8245 155 2480 500 5960 10 1 31009999 2580 -213.33 0.97 12 0.30 -39.00 8552.00 25250 20240307 -67.05 7000 20241209 18.86 9990 -16.72 20250226 7270 14.44 20250203 21800 -61.83 20240318 7000 18.86 20241209 3.19 N 095500 500 155 억 1170550 N N 0 N 00 N