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
365340/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
20250318,161217,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34600,150,2,0.44,1077525175,30571,109.77,35600,36300,34350,44750,24150,34450,35250.05,1.66,0,-2978,36316,35382,34816,33882,33316,35100,33600,61,10300,500,24800,50,1,12148000,4203,16.73,1.35,12,0.25,2068.00,25675.00,95600,20240308,-63.81,34000,20250314,1.76,43000,-19.53,20250220,34000,1.76,20250314,94900,-63.54,20240325,34000,1.76,20250314,1.01,N,365340,500,60 억,,201621,N,N,198,N,00,N
20250318,151223,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34550,100,2,0.29,1029860375,29193,104.83,35600,36300,34350,44750,24150,34450,35277.65,1.66,0,-2545,36316,35382,34816,33882,33316,35100,33600,61,10300,500,24800,50,1,12148000,4197,16.71,1.35,12,0.24,2068.00,25675.00,95600,20240308,-63.86,34000,20250314,1.62,43000,-19.65,20250220,34000,1.62,20250314,94900,-63.59,20240325,34000,1.62,20250314,1.01,N,365340,500,60 억,,201621,N,N,316,N,00,N
20250318,141220,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34500,50,2,0.15,978328225,27698,99.46,35600,36300,34400,44750,24150,34450,35321.26,1.66,0,-2404,36316,35382,34816,33882,33316,35100,33600,61,10300,500,24800,50,1,12148000,4191,16.68,1.34,12,0.23,2068.00,25675.00,95600,20240308,-63.91,34000,20250314,1.47,43000,-19.77,20250220,34000,1.47,20250314,94900,-63.65,20240325,34000,1.47,20250314,1.01,N,365340,500,60 억,,201621,N,N,316,N,00,N
20250318,131219,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34950,500,2,1.45,860711875,24293,87.23,35600,36300,34700,44750,24150,34450,35430.45,1.66,0,-2215,36316,35382,34816,33882,33316,35100,33600,61,10300,500,24800,50,1,12148000,4246,16.90,1.36,12,0.20,2068.00,25675.00,95600,20240308,-63.44,34000,20250314,2.79,43000,-18.72,20250220,34000,2.79,20250314,94900,-63.17,20240325,34000,2.79,20250314,1.01,N,365340,500,60 억,,201621,N,N,316,N,00,N
20250318,121222,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34950,500,2,1.45,777013050,21892,78.61,35600,36300,34800,44750,24150,34450,35493.01,1.66,0,-567,36316,35382,34816,33882,33316,35100,33600,61,10300,500,24800,50,1,12148000,4246,16.90,1.36,12,0.18,2068.00,25675.00,95600,20240308,-63.44,34000,20250314,2.79,43000,-18.72,20250220,34000,2.79,20250314,94900,-63.17,20240325,34000,2.79,20250314,1.01,N,365340,500,60 억,,201621,N,N,316,N,00,N
20250318,111220,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34900,450,2,1.31,711131050,20004,71.83,35600,36300,34800,44750,24150,34450,35549.44,1.66,0,691,36316,35382,34816,33882,33316,35100,33600,61,10300,500,24800,50,1,12148000,4240,16.88,1.36,12,0.16,2068.00,25675.00,95600,20240308,-63.49,34000,20250314,2.65,43000,-18.84,20250220,34000,2.65,20250314,94900,-63.22,20240325,34000,2.65,20250314,1.01,N,365340,500,60 억,,201621,N,N,316,N,00,N
20250318,101222,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35000,550,2,1.60,650534150,18269,65.60,35600,36300,34900,44750,24150,34450,35608.63,1.66,0,2009,36316,35382,34816,33882,33316,35100,33600,61,10300,500,24800,50,1,12148000,4252,16.92,1.36,12,0.15,2068.00,25675.00,95600,20240308,-63.39,34000,20250314,2.94,43000,-18.60,20250220,34000,2.94,20250314,94900,-63.12,20240325,34000,2.94,20250314,1.01,N,365340,500,60 억,,201621,N,N,316,N,00,N
20250318,091225,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35450,1000,2,2.90,382422750,10668,38.31,35600,36300,35400,44750,24150,34450,35847.65,1.66,0,2118,36316,35382,34816,33882,33316,35100,33600,61,10300,500,24800,50,1,12148000,4306,17.14,1.38,12,0.09,2068.00,25675.00,95600,20240308,-62.92,34000,20250314,4.26,43000,-17.56,20250220,34000,4.26,20250314,94900,-62.64,20240325,34000,4.26,20250314,1.01,N,365340,500,60 억,,201621,N,N,316,N,00,N
20250317,161216,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34450,-100,5,-0.29,967184325,27849,58.35,35500,35750,34250,44900,24200,34550,34730.30,1.55,0,-7681,36583,35566,34783,33766,32983,36075,34275,61,10350,500,24870,50,1,12148000,4185,16.66,1.34,12,0.23,2068.00,25675.00,97100,20240305,-64.52,34000,20250314,1.32,43000,-19.88,20250220,34000,1.32,20250314,94900,-63.70,20240325,34000,1.32,20250314,1.00,N,365340,500,60 억,,188010,N,N,316,N,00,N
20250317,151215,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34450,-100,5,-0.29,923159675,26571,55.67,35500,35750,34250,44900,24200,34550,34743.13,1.55,0,-7426,36583,35566,34783,33766,32983,36075,34275,61,10350,500,24870,50,1,12148000,4185,16.66,1.34,12,0.22,2068.00,25675.00,97100,20240305,-64.52,34000,20250314,1.32,43000,-19.88,20250220,34000,1.32,20250314,94900,-63.70,20240325,34000,1.32,20250314,1.00,N,365340,500,60 억,,188010,N,N,22,N,00,N
20250317,141218,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34600,50,2,0.14,788771525,22676,47.51,35500,35750,34250,44900,24200,34550,34784.42,1.55,0,-6433,36583,35566,34783,33766,32983,36075,34275,61,10350,500,24870,50,1,12148000,4203,16.73,1.35,12,0.19,2068.00,25675.00,97100,20240305,-64.37,34000,20250314,1.76,43000,-19.53,20250220,34000,1.76,20250314,94900,-63.54,20240325,34000,1.76,20250314,1.00,N,365340,500,60 억,,188010,N,N,22,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 161217 55 60.00 KSQ150 화학 N N N Y 60 N 34600 150 2 0.44 1077525175 30571 109.77 35600 36300 34350 44750 24150 34450 35250.05 1.66 0 -2978 36316 35382 34816 33882 33316 35100 33600 61 10300 500 24800 50 1 12148000 4203 16.73 1.35 12 0.25 2068.00 25675.00 95600 20240308 -63.81 34000 20250314 1.76 43000 -19.53 20250220 34000 1.76 20250314 94900 -63.54 20240325 34000 1.76 20250314 1.01 N 365340 500 60 억 201621 N N 198 N 00 N
3 20250318 151223 55 60.00 KSQ150 화학 N N N Y 60 N 34550 100 2 0.29 1029860375 29193 104.83 35600 36300 34350 44750 24150 34450 35277.65 1.66 0 -2545 36316 35382 34816 33882 33316 35100 33600 61 10300 500 24800 50 1 12148000 4197 16.71 1.35 12 0.24 2068.00 25675.00 95600 20240308 -63.86 34000 20250314 1.62 43000 -19.65 20250220 34000 1.62 20250314 94900 -63.59 20240325 34000 1.62 20250314 1.01 N 365340 500 60 억 201621 N N 316 N 00 N
4 20250318 141220 55 60.00 KSQ150 화학 N N N Y 60 N 34500 50 2 0.15 978328225 27698 99.46 35600 36300 34400 44750 24150 34450 35321.26 1.66 0 -2404 36316 35382 34816 33882 33316 35100 33600 61 10300 500 24800 50 1 12148000 4191 16.68 1.34 12 0.23 2068.00 25675.00 95600 20240308 -63.91 34000 20250314 1.47 43000 -19.77 20250220 34000 1.47 20250314 94900 -63.65 20240325 34000 1.47 20250314 1.01 N 365340 500 60 억 201621 N N 316 N 00 N
5 20250318 131219 55 60.00 KSQ150 화학 N N N Y 60 N 34950 500 2 1.45 860711875 24293 87.23 35600 36300 34700 44750 24150 34450 35430.45 1.66 0 -2215 36316 35382 34816 33882 33316 35100 33600 61 10300 500 24800 50 1 12148000 4246 16.90 1.36 12 0.20 2068.00 25675.00 95600 20240308 -63.44 34000 20250314 2.79 43000 -18.72 20250220 34000 2.79 20250314 94900 -63.17 20240325 34000 2.79 20250314 1.01 N 365340 500 60 억 201621 N N 316 N 00 N
6 20250318 121222 55 60.00 KSQ150 화학 N N N Y 60 N 34950 500 2 1.45 777013050 21892 78.61 35600 36300 34800 44750 24150 34450 35493.01 1.66 0 -567 36316 35382 34816 33882 33316 35100 33600 61 10300 500 24800 50 1 12148000 4246 16.90 1.36 12 0.18 2068.00 25675.00 95600 20240308 -63.44 34000 20250314 2.79 43000 -18.72 20250220 34000 2.79 20250314 94900 -63.17 20240325 34000 2.79 20250314 1.01 N 365340 500 60 억 201621 N N 316 N 00 N
7 20250318 111220 55 60.00 KSQ150 화학 N N N Y 60 N 34900 450 2 1.31 711131050 20004 71.83 35600 36300 34800 44750 24150 34450 35549.44 1.66 0 691 36316 35382 34816 33882 33316 35100 33600 61 10300 500 24800 50 1 12148000 4240 16.88 1.36 12 0.16 2068.00 25675.00 95600 20240308 -63.49 34000 20250314 2.65 43000 -18.84 20250220 34000 2.65 20250314 94900 -63.22 20240325 34000 2.65 20250314 1.01 N 365340 500 60 억 201621 N N 316 N 00 N
8 20250318 101222 55 60.00 KSQ150 화학 N N N Y 60 N 35000 550 2 1.60 650534150 18269 65.60 35600 36300 34900 44750 24150 34450 35608.63 1.66 0 2009 36316 35382 34816 33882 33316 35100 33600 61 10300 500 24800 50 1 12148000 4252 16.92 1.36 12 0.15 2068.00 25675.00 95600 20240308 -63.39 34000 20250314 2.94 43000 -18.60 20250220 34000 2.94 20250314 94900 -63.12 20240325 34000 2.94 20250314 1.01 N 365340 500 60 억 201621 N N 316 N 00 N
9 20250318 091225 55 60.00 KSQ150 화학 N N N Y 60 N 35450 1000 2 2.90 382422750 10668 38.31 35600 36300 35400 44750 24150 34450 35847.65 1.66 0 2118 36316 35382 34816 33882 33316 35100 33600 61 10300 500 24800 50 1 12148000 4306 17.14 1.38 12 0.09 2068.00 25675.00 95600 20240308 -62.92 34000 20250314 4.26 43000 -17.56 20250220 34000 4.26 20250314 94900 -62.64 20240325 34000 4.26 20250314 1.01 N 365340 500 60 억 201621 N N 316 N 00 N
10 20250317 161216 55 60.00 KSQ150 화학 N N N Y 60 N 34450 -100 5 -0.29 967184325 27849 58.35 35500 35750 34250 44900 24200 34550 34730.30 1.55 0 -7681 36583 35566 34783 33766 32983 36075 34275 61 10350 500 24870 50 1 12148000 4185 16.66 1.34 12 0.23 2068.00 25675.00 97100 20240305 -64.52 34000 20250314 1.32 43000 -19.88 20250220 34000 1.32 20250314 94900 -63.70 20240325 34000 1.32 20250314 1.00 N 365340 500 60 억 188010 N N 316 N 00 N
11 20250317 151215 55 60.00 KSQ150 화학 N N N Y 60 N 34450 -100 5 -0.29 923159675 26571 55.67 35500 35750 34250 44900 24200 34550 34743.13 1.55 0 -7426 36583 35566 34783 33766 32983 36075 34275 61 10350 500 24870 50 1 12148000 4185 16.66 1.34 12 0.22 2068.00 25675.00 97100 20240305 -64.52 34000 20250314 1.32 43000 -19.88 20250220 34000 1.32 20250314 94900 -63.70 20240325 34000 1.32 20250314 1.00 N 365340 500 60 억 188010 N N 22 N 00 N
12 20250317 141218 55 60.00 KSQ150 화학 N N N Y 60 N 34600 50 2 0.14 788771525 22676 47.51 35500 35750 34250 44900 24200 34550 34784.42 1.55 0 -6433 36583 35566 34783 33766 32983 36075 34275 61 10350 500 24870 50 1 12148000 4203 16.73 1.35 12 0.19 2068.00 25675.00 97100 20240305 -64.37 34000 20250314 1.76 43000 -19.53 20250220 34000 1.76 20250314 94900 -63.54 20240325 34000 1.76 20250314 1.00 N 365340 500 60 억 188010 N N 22 N 00 N