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
114840/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
20250318,160811,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20200,-300,5,-1.46,1784406825,87764,85.00,20650,20650,20100,26650,14350,20500,20330.79,5.22,0,-7708,21733,21116,20733,20116,19733,20925,19925,87,6150,500,14760,50,1,17319900,3499,17.32,5.04,12,0.51,1166.00,4011.00,45150,20240603,-55.26,16220,20241112,24.54,28600,-29.37,20250207,18510,9.13,20250102,45150,-55.26,20240603,16220,24.54,20241112,2.20,N,114840,500,86 억,,903840,N,N,719,N,00,N
20250318,150815,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20200,-300,5,-1.46,1707044175,83934,81.29,20650,20650,20100,26650,14350,20500,20336.77,5.22,0,-8343,21733,21116,20733,20116,19733,20925,19925,87,6150,500,14760,50,1,17319900,3499,17.32,5.04,12,0.48,1166.00,4011.00,45150,20240603,-55.26,16220,20241112,24.54,28600,-29.37,20250207,18510,9.13,20250102,45150,-55.26,20240603,16220,24.54,20241112,2.20,N,114840,500,86 억,,903840,N,N,2038,N,00,N
20250318,140813,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20150,-350,5,-1.71,1401441450,68782,66.62,20650,20650,20100,26650,14350,20500,20374.02,5.22,0,-7989,21733,21116,20733,20116,19733,20925,19925,87,6150,500,14760,50,1,17319900,3490,17.28,5.02,12,0.40,1166.00,4011.00,45150,20240603,-55.37,16220,20241112,24.23,28600,-29.55,20250207,18510,8.86,20250102,45150,-55.37,20240603,16220,24.23,20241112,2.20,N,114840,500,86 억,,903840,N,N,2038,N,00,N
20250318,130812,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20400,-100,5,-0.49,967631025,47370,45.88,20650,20650,20300,26650,14350,20500,20426.15,5.22,0,-1102,21733,21116,20733,20116,19733,20925,19925,87,6150,500,14760,50,1,17319900,3533,17.50,5.09,12,0.27,1166.00,4011.00,45150,20240603,-54.82,16220,20241112,25.77,28600,-28.67,20250207,18510,10.21,20250102,45150,-54.82,20240603,16220,25.77,20241112,2.20,N,114840,500,86 억,,903840,N,N,2038,N,00,N
20250318,120813,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20500,0,3,0.00,760309775,37211,36.04,20650,20650,20300,26650,14350,20500,20431.28,5.22,0,1122,21733,21116,20733,20116,19733,20925,19925,87,6150,500,14760,50,1,17319900,3551,17.58,5.11,12,0.21,1166.00,4011.00,45150,20240603,-54.60,16220,20241112,26.39,28600,-28.32,20250207,18510,10.75,20250102,45150,-54.60,20240603,16220,26.39,20241112,2.20,N,114840,500,86 억,,903840,N,N,2038,N,00,N
20250318,110811,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20500,0,3,0.00,692136925,33889,32.82,20650,20650,20300,26650,14350,20500,20422.27,5.22,0,1135,21733,21116,20733,20116,19733,20925,19925,87,6150,500,14760,50,1,17319900,3551,17.58,5.11,12,0.20,1166.00,4011.00,45150,20240603,-54.60,16220,20241112,26.39,28600,-28.32,20250207,18510,10.75,20250102,45150,-54.60,20240603,16220,26.39,20241112,2.20,N,114840,500,86 억,,903840,N,N,2038,N,00,N
20250318,100814,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20350,-150,5,-0.73,500680200,24524,23.75,20650,20650,20300,26650,14350,20500,20413.82,5.22,0,381,21733,21116,20733,20116,19733,20925,19925,87,6150,500,14760,50,1,17319900,3525,17.45,5.07,12,0.14,1166.00,4011.00,45150,20240603,-54.93,16220,20241112,25.46,28600,-28.85,20250207,18510,9.94,20250102,45150,-54.93,20240603,16220,25.46,20241112,2.20,N,114840,500,86 억,,903840,N,N,2038,N,00,N
20250318,090816,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20450,-50,5,-0.24,54177150,2646,2.56,20650,20650,20350,26650,14350,20500,20467.82,5.22,0,-801,21733,21116,20733,20116,19733,20925,19925,87,6150,500,14760,50,1,17319900,3542,17.54,5.10,12,0.02,1166.00,4011.00,45150,20240603,-54.71,16220,20241112,26.08,28600,-28.50,20250207,18510,10.48,20250102,45150,-54.71,20240603,16220,26.08,20241112,2.20,N,114840,500,86 억,,903840,N,N,2038,N,00,N
20250317,160810,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20500,-450,5,-2.15,2073953000,100602,187.89,21350,21350,20350,27200,14700,20950,20615.51,5.27,0,-13994,21683,21316,21133,20766,20583,21225,20675,87,6250,500,15080,50,1,17319900,3551,17.58,5.11,12,0.58,1166.00,4011.00,45150,20240603,-54.60,16220,20241112,26.39,28600,-28.32,20250207,18510,10.75,20250102,45150,-54.60,20240603,16220,26.39,20241112,2.21,N,114840,500,86 억,,912159,N,N,2038,N,00,N
20250317,150810,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20400,-550,5,-2.63,1929911100,93556,174.73,21350,21350,20350,27200,14700,20950,20628.41,5.27,0,-13655,21683,21316,21133,20766,20583,21225,20675,87,6250,500,15080,50,1,17319900,3533,17.50,5.09,12,0.54,1166.00,4011.00,45150,20240603,-54.82,16220,20241112,25.77,28600,-28.67,20250207,18510,10.21,20250102,45150,-54.82,20240603,16220,25.77,20241112,2.21,N,114840,500,86 억,,912159,N,N,159,N,00,N
20250317,140811,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20600,-350,5,-1.67,1313870800,63453,118.51,21350,21350,20500,27200,14700,20950,20706.20,5.27,0,-10836,21683,21316,21133,20766,20583,21225,20675,87,6250,500,15080,50,1,17319900,3568,17.67,5.14,12,0.37,1166.00,4011.00,45150,20240603,-54.37,16220,20241112,27.00,28600,-27.97,20250207,18510,11.29,20250102,45150,-54.37,20240603,16220,27.00,20241112,2.21,N,114840,500,86 억,,912159,N,N,159,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 160811 55 60.00 KSQ150 화학 N N N Y 60 N 20200 -300 5 -1.46 1784406825 87764 85.00 20650 20650 20100 26650 14350 20500 20330.79 5.22 0 -7708 21733 21116 20733 20116 19733 20925 19925 87 6150 500 14760 50 1 17319900 3499 17.32 5.04 12 0.51 1166.00 4011.00 45150 20240603 -55.26 16220 20241112 24.54 28600 -29.37 20250207 18510 9.13 20250102 45150 -55.26 20240603 16220 24.54 20241112 2.20 N 114840 500 86 억 903840 N N 719 N 00 N
3 20250318 150815 55 60.00 KSQ150 화학 N N N Y 60 N 20200 -300 5 -1.46 1707044175 83934 81.29 20650 20650 20100 26650 14350 20500 20336.77 5.22 0 -8343 21733 21116 20733 20116 19733 20925 19925 87 6150 500 14760 50 1 17319900 3499 17.32 5.04 12 0.48 1166.00 4011.00 45150 20240603 -55.26 16220 20241112 24.54 28600 -29.37 20250207 18510 9.13 20250102 45150 -55.26 20240603 16220 24.54 20241112 2.20 N 114840 500 86 억 903840 N N 2038 N 00 N
4 20250318 140813 55 60.00 KSQ150 화학 N N N Y 60 N 20150 -350 5 -1.71 1401441450 68782 66.62 20650 20650 20100 26650 14350 20500 20374.02 5.22 0 -7989 21733 21116 20733 20116 19733 20925 19925 87 6150 500 14760 50 1 17319900 3490 17.28 5.02 12 0.40 1166.00 4011.00 45150 20240603 -55.37 16220 20241112 24.23 28600 -29.55 20250207 18510 8.86 20250102 45150 -55.37 20240603 16220 24.23 20241112 2.20 N 114840 500 86 억 903840 N N 2038 N 00 N
5 20250318 130812 55 60.00 KSQ150 화학 N N N Y 60 N 20400 -100 5 -0.49 967631025 47370 45.88 20650 20650 20300 26650 14350 20500 20426.15 5.22 0 -1102 21733 21116 20733 20116 19733 20925 19925 87 6150 500 14760 50 1 17319900 3533 17.50 5.09 12 0.27 1166.00 4011.00 45150 20240603 -54.82 16220 20241112 25.77 28600 -28.67 20250207 18510 10.21 20250102 45150 -54.82 20240603 16220 25.77 20241112 2.20 N 114840 500 86 억 903840 N N 2038 N 00 N
6 20250318 120813 55 60.00 KSQ150 화학 N N N Y 60 N 20500 0 3 0.00 760309775 37211 36.04 20650 20650 20300 26650 14350 20500 20431.28 5.22 0 1122 21733 21116 20733 20116 19733 20925 19925 87 6150 500 14760 50 1 17319900 3551 17.58 5.11 12 0.21 1166.00 4011.00 45150 20240603 -54.60 16220 20241112 26.39 28600 -28.32 20250207 18510 10.75 20250102 45150 -54.60 20240603 16220 26.39 20241112 2.20 N 114840 500 86 억 903840 N N 2038 N 00 N
7 20250318 110811 55 60.00 KSQ150 화학 N N N Y 60 N 20500 0 3 0.00 692136925 33889 32.82 20650 20650 20300 26650 14350 20500 20422.27 5.22 0 1135 21733 21116 20733 20116 19733 20925 19925 87 6150 500 14760 50 1 17319900 3551 17.58 5.11 12 0.20 1166.00 4011.00 45150 20240603 -54.60 16220 20241112 26.39 28600 -28.32 20250207 18510 10.75 20250102 45150 -54.60 20240603 16220 26.39 20241112 2.20 N 114840 500 86 억 903840 N N 2038 N 00 N
8 20250318 100814 55 60.00 KSQ150 화학 N N N Y 60 N 20350 -150 5 -0.73 500680200 24524 23.75 20650 20650 20300 26650 14350 20500 20413.82 5.22 0 381 21733 21116 20733 20116 19733 20925 19925 87 6150 500 14760 50 1 17319900 3525 17.45 5.07 12 0.14 1166.00 4011.00 45150 20240603 -54.93 16220 20241112 25.46 28600 -28.85 20250207 18510 9.94 20250102 45150 -54.93 20240603 16220 25.46 20241112 2.20 N 114840 500 86 억 903840 N N 2038 N 00 N
9 20250318 090816 55 60.00 KSQ150 화학 N N N Y 60 N 20450 -50 5 -0.24 54177150 2646 2.56 20650 20650 20350 26650 14350 20500 20467.82 5.22 0 -801 21733 21116 20733 20116 19733 20925 19925 87 6150 500 14760 50 1 17319900 3542 17.54 5.10 12 0.02 1166.00 4011.00 45150 20240603 -54.71 16220 20241112 26.08 28600 -28.50 20250207 18510 10.48 20250102 45150 -54.71 20240603 16220 26.08 20241112 2.20 N 114840 500 86 억 903840 N N 2038 N 00 N
10 20250317 160810 55 60.00 KSQ150 화학 N N N Y 60 N 20500 -450 5 -2.15 2073953000 100602 187.89 21350 21350 20350 27200 14700 20950 20615.51 5.27 0 -13994 21683 21316 21133 20766 20583 21225 20675 87 6250 500 15080 50 1 17319900 3551 17.58 5.11 12 0.58 1166.00 4011.00 45150 20240603 -54.60 16220 20241112 26.39 28600 -28.32 20250207 18510 10.75 20250102 45150 -54.60 20240603 16220 26.39 20241112 2.21 N 114840 500 86 억 912159 N N 2038 N 00 N
11 20250317 150810 55 60.00 KSQ150 화학 N N N Y 60 N 20400 -550 5 -2.63 1929911100 93556 174.73 21350 21350 20350 27200 14700 20950 20628.41 5.27 0 -13655 21683 21316 21133 20766 20583 21225 20675 87 6250 500 15080 50 1 17319900 3533 17.50 5.09 12 0.54 1166.00 4011.00 45150 20240603 -54.82 16220 20241112 25.77 28600 -28.67 20250207 18510 10.21 20250102 45150 -54.82 20240603 16220 25.77 20241112 2.21 N 114840 500 86 억 912159 N N 159 N 00 N
12 20250317 140811 55 60.00 KSQ150 화학 N N N Y 60 N 20600 -350 5 -1.67 1313870800 63453 118.51 21350 21350 20500 27200 14700 20950 20706.20 5.27 0 -10836 21683 21316 21133 20766 20583 21225 20675 87 6250 500 15080 50 1 17319900 3568 17.67 5.14 12 0.37 1166.00 4011.00 45150 20240603 -54.37 16220 20241112 27.00 28600 -27.97 20250207 18510 11.29 20250102 45150 -54.37 20240603 16220 27.00 20241112 2.21 N 114840 500 86 억 912159 N N 159 N 00 N