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
352480/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
20250318,161205,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45000,2400,2,5.63,19178143450,430056,131.76,42350,45850,42350,55300,29850,42600,44593.98,7.77,0,-25381,44900,43750,42300,41150,39700,43025,40425,10,12700,100,29820,50,1,10013941,4506,14.34,2.60,12,4.29,3137.00,17279.00,141000,20240701,-68.09,31850,20250311,41.29,47500,-5.26,20250102,31850,41.29,20250311,141000,-68.09,20240701,31850,41.29,20250311,3.59,N,352480,100,10 억,,778237,N,N,344,N,00,N
20250318,151211,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44550,1950,2,4.58,18624932450,417703,127.97,42350,45850,42350,55300,29850,42600,44588.94,7.77,0,-24962,44900,43750,42300,41150,39700,43025,40425,10,12700,100,29820,50,1,10013941,4461,14.20,2.58,12,4.17,3137.00,17279.00,141000,20240701,-68.40,31850,20250311,39.87,47500,-6.21,20250102,31850,39.87,20250311,141000,-68.40,20240701,31850,39.87,20250311,3.59,N,352480,100,10 억,,778237,N,N,243,N,00,N
20250318,141208,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44500,1900,2,4.46,17620043350,395101,121.05,42350,45850,42350,55300,29850,42600,44596.30,7.77,0,-23621,44900,43750,42300,41150,39700,43025,40425,10,12700,100,29820,50,1,10013941,4456,14.19,2.58,12,3.95,3137.00,17279.00,141000,20240701,-68.44,31850,20250311,39.72,47500,-6.32,20250102,31850,39.72,20250311,141000,-68.44,20240701,31850,39.72,20250311,3.59,N,352480,100,10 억,,778237,N,N,243,N,00,N
20250318,131207,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44650,2050,2,4.81,16875441050,378382,115.93,42350,45850,42350,55300,29850,42600,44598.95,7.77,0,-19903,44900,43750,42300,41150,39700,43025,40425,10,12700,100,29820,50,1,10013941,4471,14.23,2.58,12,3.78,3137.00,17279.00,141000,20240701,-68.33,31850,20250311,40.19,47500,-6.00,20250102,31850,40.19,20250311,141000,-68.33,20240701,31850,40.19,20250311,3.59,N,352480,100,10 억,,778237,N,N,243,N,00,N
20250318,121210,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45200,2600,2,6.10,15990771050,358647,109.88,42350,45850,42350,55300,29850,42600,44586.38,7.77,0,-19269,44900,43750,42300,41150,39700,43025,40425,10,12700,100,29820,50,1,10013941,4526,14.41,2.62,12,3.58,3137.00,17279.00,141000,20240701,-67.94,31850,20250311,41.92,47500,-4.84,20250102,31850,41.92,20250311,141000,-67.94,20240701,31850,41.92,20250311,3.59,N,352480,100,10 억,,778237,N,N,243,N,00,N
20250318,111208,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45050,2450,2,5.75,14505301900,325491,99.72,42350,45850,42350,55300,29850,42600,44564.37,7.77,0,-8690,44900,43750,42300,41150,39700,43025,40425,10,12700,100,29820,50,1,10013941,4511,14.36,2.61,12,3.25,3137.00,17279.00,141000,20240701,-68.05,31850,20250311,41.44,47500,-5.16,20250102,31850,41.44,20250311,141000,-68.05,20240701,31850,41.44,20250311,3.59,N,352480,100,10 억,,778237,N,N,243,N,00,N
20250318,101210,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44450,1850,2,4.34,10870715075,244878,75.03,42350,45600,42350,55300,29850,42600,44392.37,7.77,0,-17761,44900,43750,42300,41150,39700,43025,40425,10,12700,100,29820,50,1,10013941,4451,14.17,2.57,12,2.45,3137.00,17279.00,141000,20240701,-68.48,31850,20250311,39.56,47500,-6.42,20250102,31850,39.56,20250311,141000,-68.48,20240701,31850,39.56,20250311,3.59,N,352480,100,10 억,,778237,N,N,243,N,00,N
20250318,091213,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45150,2550,2,5.99,3537843225,80565,24.68,42350,45200,42350,55300,29850,42600,43912.91,7.77,0,-2796,44900,43750,42300,41150,39700,43025,40425,10,12700,100,29820,50,1,10013941,4521,14.39,2.61,12,0.80,3137.00,17279.00,141000,20240701,-67.98,31850,20250311,41.76,47500,-4.95,20250102,31850,41.76,20250311,141000,-67.98,20240701,31850,41.76,20250311,3.59,N,352480,100,10 억,,778237,N,N,243,N,00,N
20250317,161204,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42600,-950,5,-2.18,13604113850,324306,122.33,43450,43450,40850,56600,30500,43550,41946.01,7.59,0,15178,45483,44516,43983,43016,42483,44250,42750,10,13050,100,30480,50,1,10013941,4266,13.58,2.47,12,3.24,3137.00,17279.00,141000,20240701,-69.79,31850,20250311,33.75,47500,-10.32,20250102,31850,33.75,20250311,141000,-69.79,20240701,31850,33.75,20250311,3.57,N,352480,100,10 억,,760219,N,N,224,N,00,N
20250317,151203,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42450,-1100,5,-2.53,13209014750,315022,118.83,43450,43450,40850,56600,30500,43550,41928.58,7.59,0,13446,45483,44516,43983,43016,42483,44250,42750,10,13050,100,30480,50,1,10013941,4251,13.53,2.46,12,3.15,3137.00,17279.00,141000,20240701,-69.89,31850,20250311,33.28,47500,-10.63,20250102,31850,33.28,20250311,141000,-69.89,20240701,31850,33.28,20250311,3.57,N,352480,100,10 억,,760219,N,N,448,N,00,N
20250317,141206,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42350,-1200,5,-2.76,12061187200,288013,108.64,43450,43450,40850,56600,30500,43550,41875.12,7.59,0,17386,45483,44516,43983,43016,42483,44250,42750,10,13050,100,30480,50,1,10013941,4241,13.50,2.45,12,2.88,3137.00,17279.00,141000,20240701,-69.96,31850,20250311,32.97,47500,-10.84,20250102,31850,32.97,20250311,141000,-69.96,20240701,31850,32.97,20250311,3.57,N,352480,100,10 억,,760219,N,N,448,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 161205 55 60.00 KSQ150 화학 N N N Y 60 N 45000 2400 2 5.63 19178143450 430056 131.76 42350 45850 42350 55300 29850 42600 44593.98 7.77 0 -25381 44900 43750 42300 41150 39700 43025 40425 10 12700 100 29820 50 1 10013941 4506 14.34 2.60 12 4.29 3137.00 17279.00 141000 20240701 -68.09 31850 20250311 41.29 47500 -5.26 20250102 31850 41.29 20250311 141000 -68.09 20240701 31850 41.29 20250311 3.59 N 352480 100 10 억 778237 N N 344 N 00 N
3 20250318 151211 55 60.00 KSQ150 화학 N N N Y 60 N 44550 1950 2 4.58 18624932450 417703 127.97 42350 45850 42350 55300 29850 42600 44588.94 7.77 0 -24962 44900 43750 42300 41150 39700 43025 40425 10 12700 100 29820 50 1 10013941 4461 14.20 2.58 12 4.17 3137.00 17279.00 141000 20240701 -68.40 31850 20250311 39.87 47500 -6.21 20250102 31850 39.87 20250311 141000 -68.40 20240701 31850 39.87 20250311 3.59 N 352480 100 10 억 778237 N N 243 N 00 N
4 20250318 141208 55 60.00 KSQ150 화학 N N N Y 60 N 44500 1900 2 4.46 17620043350 395101 121.05 42350 45850 42350 55300 29850 42600 44596.30 7.77 0 -23621 44900 43750 42300 41150 39700 43025 40425 10 12700 100 29820 50 1 10013941 4456 14.19 2.58 12 3.95 3137.00 17279.00 141000 20240701 -68.44 31850 20250311 39.72 47500 -6.32 20250102 31850 39.72 20250311 141000 -68.44 20240701 31850 39.72 20250311 3.59 N 352480 100 10 억 778237 N N 243 N 00 N
5 20250318 131207 55 60.00 KSQ150 화학 N N N Y 60 N 44650 2050 2 4.81 16875441050 378382 115.93 42350 45850 42350 55300 29850 42600 44598.95 7.77 0 -19903 44900 43750 42300 41150 39700 43025 40425 10 12700 100 29820 50 1 10013941 4471 14.23 2.58 12 3.78 3137.00 17279.00 141000 20240701 -68.33 31850 20250311 40.19 47500 -6.00 20250102 31850 40.19 20250311 141000 -68.33 20240701 31850 40.19 20250311 3.59 N 352480 100 10 억 778237 N N 243 N 00 N
6 20250318 121210 55 60.00 KSQ150 화학 N N N Y 60 N 45200 2600 2 6.10 15990771050 358647 109.88 42350 45850 42350 55300 29850 42600 44586.38 7.77 0 -19269 44900 43750 42300 41150 39700 43025 40425 10 12700 100 29820 50 1 10013941 4526 14.41 2.62 12 3.58 3137.00 17279.00 141000 20240701 -67.94 31850 20250311 41.92 47500 -4.84 20250102 31850 41.92 20250311 141000 -67.94 20240701 31850 41.92 20250311 3.59 N 352480 100 10 억 778237 N N 243 N 00 N
7 20250318 111208 55 60.00 KSQ150 화학 N N N Y 60 N 45050 2450 2 5.75 14505301900 325491 99.72 42350 45850 42350 55300 29850 42600 44564.37 7.77 0 -8690 44900 43750 42300 41150 39700 43025 40425 10 12700 100 29820 50 1 10013941 4511 14.36 2.61 12 3.25 3137.00 17279.00 141000 20240701 -68.05 31850 20250311 41.44 47500 -5.16 20250102 31850 41.44 20250311 141000 -68.05 20240701 31850 41.44 20250311 3.59 N 352480 100 10 억 778237 N N 243 N 00 N
8 20250318 101210 55 60.00 KSQ150 화학 N N N Y 60 N 44450 1850 2 4.34 10870715075 244878 75.03 42350 45600 42350 55300 29850 42600 44392.37 7.77 0 -17761 44900 43750 42300 41150 39700 43025 40425 10 12700 100 29820 50 1 10013941 4451 14.17 2.57 12 2.45 3137.00 17279.00 141000 20240701 -68.48 31850 20250311 39.56 47500 -6.42 20250102 31850 39.56 20250311 141000 -68.48 20240701 31850 39.56 20250311 3.59 N 352480 100 10 억 778237 N N 243 N 00 N
9 20250318 091213 55 60.00 KSQ150 화학 N N N Y 60 N 45150 2550 2 5.99 3537843225 80565 24.68 42350 45200 42350 55300 29850 42600 43912.91 7.77 0 -2796 44900 43750 42300 41150 39700 43025 40425 10 12700 100 29820 50 1 10013941 4521 14.39 2.61 12 0.80 3137.00 17279.00 141000 20240701 -67.98 31850 20250311 41.76 47500 -4.95 20250102 31850 41.76 20250311 141000 -67.98 20240701 31850 41.76 20250311 3.59 N 352480 100 10 억 778237 N N 243 N 00 N
10 20250317 161204 55 60.00 KSQ150 화학 N N N Y 60 N 42600 -950 5 -2.18 13604113850 324306 122.33 43450 43450 40850 56600 30500 43550 41946.01 7.59 0 15178 45483 44516 43983 43016 42483 44250 42750 10 13050 100 30480 50 1 10013941 4266 13.58 2.47 12 3.24 3137.00 17279.00 141000 20240701 -69.79 31850 20250311 33.75 47500 -10.32 20250102 31850 33.75 20250311 141000 -69.79 20240701 31850 33.75 20250311 3.57 N 352480 100 10 억 760219 N N 224 N 00 N
11 20250317 151203 55 60.00 KSQ150 화학 N N N Y 60 N 42450 -1100 5 -2.53 13209014750 315022 118.83 43450 43450 40850 56600 30500 43550 41928.58 7.59 0 13446 45483 44516 43983 43016 42483 44250 42750 10 13050 100 30480 50 1 10013941 4251 13.53 2.46 12 3.15 3137.00 17279.00 141000 20240701 -69.89 31850 20250311 33.28 47500 -10.63 20250102 31850 33.28 20250311 141000 -69.89 20240701 31850 33.28 20250311 3.57 N 352480 100 10 억 760219 N N 448 N 00 N
12 20250317 141206 55 60.00 KSQ150 화학 N N N Y 60 N 42350 -1200 5 -2.76 12061187200 288013 108.64 43450 43450 40850 56600 30500 43550 41875.12 7.59 0 17386 45483 44516 43983 43016 42483 44250 42750 10 13050 100 30480 50 1 10013941 4241 13.50 2.45 12 2.88 3137.00 17279.00 141000 20240701 -69.96 31850 20250311 32.97 47500 -10.84 20250102 31850 32.97 20250311 141000 -69.96 20240701 31850 32.97 20250311 3.57 N 352480 100 10 억 760219 N N 448 N 00 N