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
357780/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
20250318,161212,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,201000,-6500,5,-3.13,6094280250,29912,89.31,211000,213000,200500,269500,145500,207500,203739.07,32.85,0,273,220500,214000,210000,203500,199500,212000,201500,39,62000,500,157700,500,1,7778566,15635,11.99,1.74,12,0.38,16759.00,115654.00,358500,20240528,-43.93,159600,20241209,25.94,216500,-7.16,20250317,160100,25.55,20250102,358500,-43.93,20240528,159600,25.94,20241209,0.40,N,357780,500,38 억,,2555303,N,N,82,N,00,N
20250318,151218,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,201500,-6000,5,-2.89,5609108250,27500,82.11,211000,213000,200500,269500,145500,207500,203965.64,32.85,0,-248,220500,214000,210000,203500,199500,212000,201500,39,62000,500,157700,500,1,7778566,15674,12.02,1.74,12,0.35,16759.00,115654.00,358500,20240528,-43.79,159600,20241209,26.25,216500,-6.93,20250317,160100,25.86,20250102,358500,-43.79,20240528,159600,26.25,20241209,0.40,N,357780,500,38 억,,2555303,N,N,96,N,00,N
20250318,141215,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,201500,-6000,5,-2.89,4918101000,24068,71.86,211000,213000,201000,269500,145500,207500,204339.94,32.85,0,-347,220500,214000,210000,203500,199500,212000,201500,39,62000,500,157700,500,1,7778566,15674,12.02,1.74,12,0.31,16759.00,115654.00,358500,20240528,-43.79,159600,20241209,26.25,216500,-6.93,20250317,160100,25.86,20250102,358500,-43.79,20240528,159600,26.25,20241209,0.40,N,357780,500,38 억,,2555303,N,N,96,N,00,N
20250318,131214,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,203000,-4500,5,-2.17,4446833250,21737,64.90,211000,213000,201000,269500,145500,207500,204572.36,32.85,0,159,220500,214000,210000,203500,199500,212000,201500,39,62000,500,157700,500,1,7778566,15790,12.11,1.76,12,0.28,16759.00,115654.00,358500,20240528,-43.38,159600,20241209,27.19,216500,-6.24,20250317,160100,26.80,20250102,358500,-43.38,20240528,159600,27.19,20241209,0.40,N,357780,500,38 억,,2555303,N,N,96,N,00,N
20250318,121217,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,202500,-5000,5,-2.41,3712289000,18100,54.04,211000,213000,202500,269500,145500,207500,205096.85,32.85,0,-528,220500,214000,210000,203500,199500,212000,201500,39,62000,500,157700,500,1,7778566,15752,12.08,1.75,12,0.23,16759.00,115654.00,358500,20240528,-43.51,159600,20241209,26.88,216500,-6.47,20250317,160100,26.48,20250102,358500,-43.51,20240528,159600,26.88,20241209,0.40,N,357780,500,38 억,,2555303,N,N,96,N,00,N
20250318,111215,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,203500,-4000,5,-1.93,2852176500,13866,41.40,211000,213000,203000,269500,145500,207500,205693.74,32.85,0,1350,220500,214000,210000,203500,199500,212000,201500,39,62000,500,157700,500,1,7778566,15829,12.14,1.76,12,0.18,16759.00,115654.00,358500,20240528,-43.24,159600,20241209,27.51,216500,-6.00,20250317,160100,27.11,20250102,358500,-43.24,20240528,159600,27.51,20241209,0.40,N,357780,500,38 억,,2555303,N,N,96,N,00,N
20250318,101218,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,206500,-1000,5,-0.48,2211597000,10723,32.02,211000,213000,203500,269500,145500,207500,206246.22,32.85,0,743,220500,214000,210000,203500,199500,212000,201500,39,62000,500,157700,500,1,7778566,16063,12.32,1.79,12,0.14,16759.00,115654.00,358500,20240528,-42.40,159600,20241209,29.39,216500,-4.62,20250317,160100,28.98,20250102,358500,-42.40,20240528,159600,29.39,20241209,0.40,N,357780,500,38 억,,2555303,N,N,96,N,00,N
20250318,091220,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,206500,-1000,5,-0.48,542939250,2596,7.75,211000,213000,206500,269500,145500,207500,209154.11,32.85,0,-501,220500,214000,210000,203500,199500,212000,201500,39,62000,500,157700,500,1,7778566,16063,12.32,1.79,12,0.03,16759.00,115654.00,358500,20240528,-42.40,159600,20241209,29.39,216500,-4.62,20250317,160100,28.98,20250102,358500,-42.40,20240528,159600,29.39,20241209,0.40,N,357780,500,38 억,,2555303,N,N,96,N,00,N
20250317,161212,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,207500,-2500,5,-1.19,6965221000,33184,52.75,216000,216500,206000,273000,147000,210000,209905.86,33.03,0,-5674,222000,216000,208000,202000,194000,219000,205000,39,63000,500,159600,500,1,7778566,16141,12.38,1.79,12,0.43,16759.00,115654.00,358500,20240528,-42.12,159600,20241209,30.01,216500,-4.16,20250317,160100,29.61,20250102,358500,-42.12,20240528,159600,30.01,20241209,0.42,N,357780,500,38 억,,2569619,N,N,93,N,00,N
20250317,151210,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,208000,-2000,5,-0.95,6651815500,31675,50.35,216000,216500,206000,273000,147000,210000,210002.07,33.03,0,-5719,222000,216000,208000,202000,194000,219000,205000,39,63000,500,159600,500,1,7778566,16179,12.41,1.80,12,0.41,16759.00,115654.00,358500,20240528,-41.98,159600,20241209,30.33,216500,-3.93,20250317,160100,29.92,20250102,358500,-41.98,20240528,159600,30.33,20241209,0.42,N,357780,500,38 억,,2569619,N,N,163,N,00,N
20250317,141213,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,211500,1500,2,0.71,5675306500,27007,42.93,216000,216500,206000,273000,147000,210000,210142.06,33.03,0,-5062,222000,216000,208000,202000,194000,219000,205000,39,63000,500,159600,500,1,7778566,16452,12.62,1.83,12,0.35,16759.00,115654.00,358500,20240528,-41.00,159600,20241209,32.52,216500,-2.31,20250317,160100,32.10,20250102,358500,-41.00,20240528,159600,32.52,20241209,0.42,N,357780,500,38 억,,2569619,N,N,163,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 161212 55 30.00 KSQ150 화학 N N N Y 40 N 201000 -6500 5 -3.13 6094280250 29912 89.31 211000 213000 200500 269500 145500 207500 203739.07 32.85 0 273 220500 214000 210000 203500 199500 212000 201500 39 62000 500 157700 500 1 7778566 15635 11.99 1.74 12 0.38 16759.00 115654.00 358500 20240528 -43.93 159600 20241209 25.94 216500 -7.16 20250317 160100 25.55 20250102 358500 -43.93 20240528 159600 25.94 20241209 0.40 N 357780 500 38 억 2555303 N N 82 N 00 N
3 20250318 151218 55 30.00 KSQ150 화학 N N N Y 40 N 201500 -6000 5 -2.89 5609108250 27500 82.11 211000 213000 200500 269500 145500 207500 203965.64 32.85 0 -248 220500 214000 210000 203500 199500 212000 201500 39 62000 500 157700 500 1 7778566 15674 12.02 1.74 12 0.35 16759.00 115654.00 358500 20240528 -43.79 159600 20241209 26.25 216500 -6.93 20250317 160100 25.86 20250102 358500 -43.79 20240528 159600 26.25 20241209 0.40 N 357780 500 38 억 2555303 N N 96 N 00 N
4 20250318 141215 55 30.00 KSQ150 화학 N N N Y 40 N 201500 -6000 5 -2.89 4918101000 24068 71.86 211000 213000 201000 269500 145500 207500 204339.94 32.85 0 -347 220500 214000 210000 203500 199500 212000 201500 39 62000 500 157700 500 1 7778566 15674 12.02 1.74 12 0.31 16759.00 115654.00 358500 20240528 -43.79 159600 20241209 26.25 216500 -6.93 20250317 160100 25.86 20250102 358500 -43.79 20240528 159600 26.25 20241209 0.40 N 357780 500 38 억 2555303 N N 96 N 00 N
5 20250318 131214 55 30.00 KSQ150 화학 N N N Y 40 N 203000 -4500 5 -2.17 4446833250 21737 64.90 211000 213000 201000 269500 145500 207500 204572.36 32.85 0 159 220500 214000 210000 203500 199500 212000 201500 39 62000 500 157700 500 1 7778566 15790 12.11 1.76 12 0.28 16759.00 115654.00 358500 20240528 -43.38 159600 20241209 27.19 216500 -6.24 20250317 160100 26.80 20250102 358500 -43.38 20240528 159600 27.19 20241209 0.40 N 357780 500 38 억 2555303 N N 96 N 00 N
6 20250318 121217 55 30.00 KSQ150 화학 N N N Y 40 N 202500 -5000 5 -2.41 3712289000 18100 54.04 211000 213000 202500 269500 145500 207500 205096.85 32.85 0 -528 220500 214000 210000 203500 199500 212000 201500 39 62000 500 157700 500 1 7778566 15752 12.08 1.75 12 0.23 16759.00 115654.00 358500 20240528 -43.51 159600 20241209 26.88 216500 -6.47 20250317 160100 26.48 20250102 358500 -43.51 20240528 159600 26.88 20241209 0.40 N 357780 500 38 억 2555303 N N 96 N 00 N
7 20250318 111215 55 30.00 KSQ150 화학 N N N Y 40 N 203500 -4000 5 -1.93 2852176500 13866 41.40 211000 213000 203000 269500 145500 207500 205693.74 32.85 0 1350 220500 214000 210000 203500 199500 212000 201500 39 62000 500 157700 500 1 7778566 15829 12.14 1.76 12 0.18 16759.00 115654.00 358500 20240528 -43.24 159600 20241209 27.51 216500 -6.00 20250317 160100 27.11 20250102 358500 -43.24 20240528 159600 27.51 20241209 0.40 N 357780 500 38 억 2555303 N N 96 N 00 N
8 20250318 101218 55 30.00 KSQ150 화학 N N N Y 40 N 206500 -1000 5 -0.48 2211597000 10723 32.02 211000 213000 203500 269500 145500 207500 206246.22 32.85 0 743 220500 214000 210000 203500 199500 212000 201500 39 62000 500 157700 500 1 7778566 16063 12.32 1.79 12 0.14 16759.00 115654.00 358500 20240528 -42.40 159600 20241209 29.39 216500 -4.62 20250317 160100 28.98 20250102 358500 -42.40 20240528 159600 29.39 20241209 0.40 N 357780 500 38 억 2555303 N N 96 N 00 N
9 20250318 091220 55 30.00 KSQ150 화학 N N N Y 40 N 206500 -1000 5 -0.48 542939250 2596 7.75 211000 213000 206500 269500 145500 207500 209154.11 32.85 0 -501 220500 214000 210000 203500 199500 212000 201500 39 62000 500 157700 500 1 7778566 16063 12.32 1.79 12 0.03 16759.00 115654.00 358500 20240528 -42.40 159600 20241209 29.39 216500 -4.62 20250317 160100 28.98 20250102 358500 -42.40 20240528 159600 29.39 20241209 0.40 N 357780 500 38 억 2555303 N N 96 N 00 N
10 20250317 161212 55 30.00 KSQ150 화학 N N N Y 40 N 207500 -2500 5 -1.19 6965221000 33184 52.75 216000 216500 206000 273000 147000 210000 209905.86 33.03 0 -5674 222000 216000 208000 202000 194000 219000 205000 39 63000 500 159600 500 1 7778566 16141 12.38 1.79 12 0.43 16759.00 115654.00 358500 20240528 -42.12 159600 20241209 30.01 216500 -4.16 20250317 160100 29.61 20250102 358500 -42.12 20240528 159600 30.01 20241209 0.42 N 357780 500 38 억 2569619 N N 93 N 00 N
11 20250317 151210 55 30.00 KSQ150 화학 N N N Y 40 N 208000 -2000 5 -0.95 6651815500 31675 50.35 216000 216500 206000 273000 147000 210000 210002.07 33.03 0 -5719 222000 216000 208000 202000 194000 219000 205000 39 63000 500 159600 500 1 7778566 16179 12.41 1.80 12 0.41 16759.00 115654.00 358500 20240528 -41.98 159600 20241209 30.33 216500 -3.93 20250317 160100 29.92 20250102 358500 -41.98 20240528 159600 30.33 20241209 0.42 N 357780 500 38 억 2569619 N N 163 N 00 N
12 20250317 141213 55 30.00 KSQ150 화학 N N N Y 40 N 211500 1500 2 0.71 5675306500 27007 42.93 216000 216500 206000 273000 147000 210000 210142.06 33.03 0 -5062 222000 216000 208000 202000 194000 219000 205000 39 63000 500 159600 500 1 7778566 16452 12.62 1.83 12 0.35 16759.00 115654.00 358500 20240528 -41.00 159600 20241209 32.52 216500 -2.31 20250317 160100 32.10 20250102 358500 -41.00 20240528 159600 32.52 20241209 0.42 N 357780 500 38 억 2569619 N N 163 N 00 N