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
278280/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
20250318,161101,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36700,300,2,0.82,577612250,15701,76.43,36800,37450,36450,47300,25500,36400,36788.25,3.84,0,-3827,37700,37050,36600,35950,35500,36825,35725,50,10900,500,24750,50,1,10000000,3670,-13.39,0.99,12,0.16,-2740.00,36996.00,92500,20240318,-60.32,34350,20250203,6.84,42150,-12.93,20250224,34350,6.84,20250203,92500,-60.32,20240318,34350,6.84,20250203,0.49,N,278280,500,50 억,,383537,N,N,99,N,00,N
20250318,151106,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36650,250,2,0.69,551212800,14982,72.93,36800,37450,36450,47300,25500,36400,36791.67,3.84,0,-3980,37700,37050,36600,35950,35500,36825,35725,50,10900,500,24750,50,1,10000000,3665,-13.38,0.99,12,0.15,-2740.00,36996.00,92500,20240318,-60.38,34350,20250203,6.70,42150,-13.05,20250224,34350,6.70,20250203,92500,-60.38,20240318,34350,6.70,20250203,0.49,N,278280,500,50 억,,383537,N,N,186,N,00,N
20250318,141102,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36550,150,2,0.41,469859450,12763,62.13,36800,37450,36450,47300,25500,36400,36814.19,3.84,0,-3150,37700,37050,36600,35950,35500,36825,35725,50,10900,500,24750,50,1,10000000,3655,-13.34,0.99,12,0.13,-2740.00,36996.00,92500,20240318,-60.49,34350,20250203,6.40,42150,-13.29,20250224,34350,6.40,20250203,92500,-60.49,20240318,34350,6.40,20250203,0.49,N,278280,500,50 억,,383537,N,N,186,N,00,N
20250318,131101,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36600,200,2,0.55,407755950,11064,53.86,36800,37450,36450,47300,25500,36400,36854.30,3.84,0,-2342,37700,37050,36600,35950,35500,36825,35725,50,10900,500,24750,50,1,10000000,3660,-13.36,0.99,12,0.11,-2740.00,36996.00,92500,20240318,-60.43,34350,20250203,6.55,42150,-13.17,20250224,34350,6.55,20250203,92500,-60.43,20240318,34350,6.55,20250203,0.49,N,278280,500,50 억,,383537,N,N,186,N,00,N
20250318,121104,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36800,400,2,1.10,278250450,7522,36.61,36800,37450,36500,47300,25500,36400,36991.55,3.84,0,-1286,37700,37050,36600,35950,35500,36825,35725,50,10900,500,24750,50,1,10000000,3680,-13.43,0.99,12,0.08,-2740.00,36996.00,92500,20240318,-60.22,34350,20250203,7.13,42150,-12.69,20250224,34350,7.13,20250203,92500,-60.22,20240318,34350,7.13,20250203,0.49,N,278280,500,50 억,,383537,N,N,186,N,00,N
20250318,111102,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36650,250,2,0.69,248402900,6710,32.66,36800,37450,36500,47300,25500,36400,37019.81,3.84,0,-1194,37700,37050,36600,35950,35500,36825,35725,50,10900,500,24750,50,1,10000000,3665,-13.38,0.99,12,0.07,-2740.00,36996.00,92500,20240318,-60.38,34350,20250203,6.70,42150,-13.05,20250224,34350,6.70,20250203,92500,-60.38,20240318,34350,6.70,20250203,0.49,N,278280,500,50 억,,383537,N,N,186,N,00,N
20250318,101104,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36950,550,2,1.51,209920550,5663,27.57,36800,37450,36500,47300,25500,36400,37068.79,3.84,0,-796,37700,37050,36600,35950,35500,36825,35725,50,10900,500,24750,50,1,10000000,3695,-13.49,1.00,12,0.06,-2740.00,36996.00,92500,20240318,-60.05,34350,20250203,7.57,42150,-12.34,20250224,34350,7.57,20250203,92500,-60.05,20240318,34350,7.57,20250203,0.49,N,278280,500,50 억,,383537,N,N,186,N,00,N
20250318,091107,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37150,750,2,2.06,78813300,2124,10.34,36800,37450,36500,47300,25500,36400,37106.07,3.84,0,300,37700,37050,36600,35950,35500,36825,35725,50,10900,500,24750,50,1,10000000,3715,-13.56,1.00,12,0.02,-2740.00,36996.00,92500,20240318,-59.84,34350,20250203,8.15,42150,-11.86,20250224,34350,8.15,20250203,92500,-59.84,20240318,34350,8.15,20250203,0.49,N,278280,500,50 억,,383537,N,N,186,N,00,N
20250317,161059,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36400,-250,5,-0.68,748498350,20544,76.31,36700,37250,36150,47600,25700,36650,36433.95,3.94,0,-5712,38550,37600,37050,36100,35550,37325,35825,50,10950,500,24920,50,1,10000000,3640,-13.28,0.98,12,0.21,-2740.00,36996.00,92500,20240318,-60.65,34350,20250203,5.97,42150,-13.64,20250224,34350,5.97,20250203,92500,-60.65,20240318,34350,5.97,20250203,0.47,N,278280,500,50 억,,394449,N,N,185,N,00,N
20250317,151058,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36450,-200,5,-0.55,679194300,18640,69.24,36700,37250,36150,47600,25700,36650,36437.46,3.94,0,-6551,38550,37600,37050,36100,35550,37325,35825,50,10950,500,24920,50,1,10000000,3645,-13.30,0.99,12,0.19,-2740.00,36996.00,92500,20240318,-60.59,34350,20250203,6.11,42150,-13.52,20250224,34350,6.11,20250203,92500,-60.59,20240318,34350,6.11,20250203,0.47,N,278280,500,50 억,,394449,N,N,11,N,00,N
20250317,141101,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36500,-150,5,-0.41,617292450,16943,62.94,36700,37250,36150,47600,25700,36650,36433.48,3.94,0,-5583,38550,37600,37050,36100,35550,37325,35825,50,10950,500,24920,50,1,10000000,3650,-13.32,0.99,12,0.17,-2740.00,36996.00,92500,20240318,-60.54,34350,20250203,6.26,42150,-13.40,20250224,34350,6.26,20250203,92500,-60.54,20240318,34350,6.26,20250203,0.47,N,278280,500,50 억,,394449,N,N,11,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 161101 55 60.00 KSQ150 화학 N N N Y 60 N 36700 300 2 0.82 577612250 15701 76.43 36800 37450 36450 47300 25500 36400 36788.25 3.84 0 -3827 37700 37050 36600 35950 35500 36825 35725 50 10900 500 24750 50 1 10000000 3670 -13.39 0.99 12 0.16 -2740.00 36996.00 92500 20240318 -60.32 34350 20250203 6.84 42150 -12.93 20250224 34350 6.84 20250203 92500 -60.32 20240318 34350 6.84 20250203 0.49 N 278280 500 50 억 383537 N N 99 N 00 N
3 20250318 151106 55 60.00 KSQ150 화학 N N N Y 60 N 36650 250 2 0.69 551212800 14982 72.93 36800 37450 36450 47300 25500 36400 36791.67 3.84 0 -3980 37700 37050 36600 35950 35500 36825 35725 50 10900 500 24750 50 1 10000000 3665 -13.38 0.99 12 0.15 -2740.00 36996.00 92500 20240318 -60.38 34350 20250203 6.70 42150 -13.05 20250224 34350 6.70 20250203 92500 -60.38 20240318 34350 6.70 20250203 0.49 N 278280 500 50 억 383537 N N 186 N 00 N
4 20250318 141102 55 60.00 KSQ150 화학 N N N Y 60 N 36550 150 2 0.41 469859450 12763 62.13 36800 37450 36450 47300 25500 36400 36814.19 3.84 0 -3150 37700 37050 36600 35950 35500 36825 35725 50 10900 500 24750 50 1 10000000 3655 -13.34 0.99 12 0.13 -2740.00 36996.00 92500 20240318 -60.49 34350 20250203 6.40 42150 -13.29 20250224 34350 6.40 20250203 92500 -60.49 20240318 34350 6.40 20250203 0.49 N 278280 500 50 억 383537 N N 186 N 00 N
5 20250318 131101 55 60.00 KSQ150 화학 N N N Y 60 N 36600 200 2 0.55 407755950 11064 53.86 36800 37450 36450 47300 25500 36400 36854.30 3.84 0 -2342 37700 37050 36600 35950 35500 36825 35725 50 10900 500 24750 50 1 10000000 3660 -13.36 0.99 12 0.11 -2740.00 36996.00 92500 20240318 -60.43 34350 20250203 6.55 42150 -13.17 20250224 34350 6.55 20250203 92500 -60.43 20240318 34350 6.55 20250203 0.49 N 278280 500 50 억 383537 N N 186 N 00 N
6 20250318 121104 55 60.00 KSQ150 화학 N N N Y 60 N 36800 400 2 1.10 278250450 7522 36.61 36800 37450 36500 47300 25500 36400 36991.55 3.84 0 -1286 37700 37050 36600 35950 35500 36825 35725 50 10900 500 24750 50 1 10000000 3680 -13.43 0.99 12 0.08 -2740.00 36996.00 92500 20240318 -60.22 34350 20250203 7.13 42150 -12.69 20250224 34350 7.13 20250203 92500 -60.22 20240318 34350 7.13 20250203 0.49 N 278280 500 50 억 383537 N N 186 N 00 N
7 20250318 111102 55 60.00 KSQ150 화학 N N N Y 60 N 36650 250 2 0.69 248402900 6710 32.66 36800 37450 36500 47300 25500 36400 37019.81 3.84 0 -1194 37700 37050 36600 35950 35500 36825 35725 50 10900 500 24750 50 1 10000000 3665 -13.38 0.99 12 0.07 -2740.00 36996.00 92500 20240318 -60.38 34350 20250203 6.70 42150 -13.05 20250224 34350 6.70 20250203 92500 -60.38 20240318 34350 6.70 20250203 0.49 N 278280 500 50 억 383537 N N 186 N 00 N
8 20250318 101104 55 60.00 KSQ150 화학 N N N Y 60 N 36950 550 2 1.51 209920550 5663 27.57 36800 37450 36500 47300 25500 36400 37068.79 3.84 0 -796 37700 37050 36600 35950 35500 36825 35725 50 10900 500 24750 50 1 10000000 3695 -13.49 1.00 12 0.06 -2740.00 36996.00 92500 20240318 -60.05 34350 20250203 7.57 42150 -12.34 20250224 34350 7.57 20250203 92500 -60.05 20240318 34350 7.57 20250203 0.49 N 278280 500 50 억 383537 N N 186 N 00 N
9 20250318 091107 55 60.00 KSQ150 화학 N N N Y 60 N 37150 750 2 2.06 78813300 2124 10.34 36800 37450 36500 47300 25500 36400 37106.07 3.84 0 300 37700 37050 36600 35950 35500 36825 35725 50 10900 500 24750 50 1 10000000 3715 -13.56 1.00 12 0.02 -2740.00 36996.00 92500 20240318 -59.84 34350 20250203 8.15 42150 -11.86 20250224 34350 8.15 20250203 92500 -59.84 20240318 34350 8.15 20250203 0.49 N 278280 500 50 억 383537 N N 186 N 00 N
10 20250317 161059 55 60.00 KSQ150 화학 N N N Y 60 N 36400 -250 5 -0.68 748498350 20544 76.31 36700 37250 36150 47600 25700 36650 36433.95 3.94 0 -5712 38550 37600 37050 36100 35550 37325 35825 50 10950 500 24920 50 1 10000000 3640 -13.28 0.98 12 0.21 -2740.00 36996.00 92500 20240318 -60.65 34350 20250203 5.97 42150 -13.64 20250224 34350 5.97 20250203 92500 -60.65 20240318 34350 5.97 20250203 0.47 N 278280 500 50 억 394449 N N 185 N 00 N
11 20250317 151058 55 60.00 KSQ150 화학 N N N Y 60 N 36450 -200 5 -0.55 679194300 18640 69.24 36700 37250 36150 47600 25700 36650 36437.46 3.94 0 -6551 38550 37600 37050 36100 35550 37325 35825 50 10950 500 24920 50 1 10000000 3645 -13.30 0.99 12 0.19 -2740.00 36996.00 92500 20240318 -60.59 34350 20250203 6.11 42150 -13.52 20250224 34350 6.11 20250203 92500 -60.59 20240318 34350 6.11 20250203 0.47 N 278280 500 50 억 394449 N N 11 N 00 N
12 20250317 141101 55 60.00 KSQ150 화학 N N N Y 60 N 36500 -150 5 -0.41 617292450 16943 62.94 36700 37250 36150 47600 25700 36650 36433.48 3.94 0 -5583 38550 37600 37050 36100 35550 37325 35825 50 10950 500 24920 50 1 10000000 3650 -13.32 0.99 12 0.17 -2740.00 36996.00 92500 20240318 -60.54 34350 20250203 6.26 42150 -13.40 20250224 34350 6.26 20250203 92500 -60.54 20240318 34350 6.26 20250203 0.47 N 278280 500 50 억 394449 N N 11 N 00 N