ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018290/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
20250317,160330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35600,200,2,0.56,18300068275,523650,171.05,35700,35700,34300,46000,24800,35400,34945.93,10.71,0,-19337,36133,35766,35433,35066,34733,35600,34900,179,10600,500,25480,50,1,35798007,12744,45.88,8.92,12,1.46,776.00,3993.00,44000,20241216,-19.09,14890,20240305,139.09,42250,-15.74,20250102,31100,14.47,20250124,44000,-19.09,20241216,15660,127.33,20240318,4.88,N,018290,500,178 억,,3833481,N,N,2184,N,00,N
20250317,150329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35300,-100,5,-0.28,16400463725,470130,153.57,35700,35700,34300,46000,24800,35400,34884.95,10.71,0,-23970,36133,35766,35433,35066,34733,35600,34900,179,10600,500,25480,50,1,35798007,12637,45.49,8.84,12,1.31,776.00,3993.00,44000,20241216,-19.77,14890,20240305,137.07,42250,-16.45,20250102,31100,13.50,20250124,44000,-19.77,20241216,15660,125.42,20240318,4.88,N,018290,500,178 억,,3833481,N,N,932,N,00,N
20250317,140330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35450,50,2,0.14,14606293725,419435,137.01,35700,35700,34300,46000,24800,35400,34823.74,10.71,0,-37925,36133,35766,35433,35066,34733,35600,34900,179,10600,500,25480,50,1,35798007,12690,45.68,8.88,12,1.17,776.00,3993.00,44000,20241216,-19.43,14890,20240305,138.08,42250,-16.09,20250102,31100,13.99,20250124,44000,-19.43,20241216,15660,126.37,20240318,4.88,N,018290,500,178 억,,3833481,N,N,932,N,00,N
20250317,130329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34900,-500,5,-1.41,11446749325,329790,107.73,35700,35700,34300,46000,24800,35400,34709.21,10.71,0,-71956,36133,35766,35433,35066,34733,35600,34900,179,10600,500,25480,50,1,35798007,12494,44.97,8.74,12,0.92,776.00,3993.00,44000,20241216,-20.68,14890,20240305,134.39,42250,-17.40,20250102,31100,12.22,20250124,44000,-20.68,20241216,15660,122.86,20240318,4.88,N,018290,500,178 억,,3833481,N,N,932,N,00,N
20250317,120328,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34700,-700,5,-1.98,10361115800,298584,97.53,35700,35700,34300,46000,24800,35400,34700.84,10.71,0,-72376,36133,35766,35433,35066,34733,35600,34900,179,10600,500,25480,50,1,35798007,12422,44.72,8.69,12,0.83,776.00,3993.00,44000,20241216,-21.14,14890,20240305,133.04,42250,-17.87,20250102,31100,11.58,20250124,44000,-21.14,20241216,15660,121.58,20240318,4.88,N,018290,500,178 억,,3833481,N,N,932,N,00,N
20250317,110329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34700,-700,5,-1.98,9439383800,271991,88.85,35700,35700,34300,46000,24800,35400,34704.77,10.71,0,-68941,36133,35766,35433,35066,34733,35600,34900,179,10600,500,25480,50,1,35798007,12422,44.72,8.69,12,0.76,776.00,3993.00,44000,20241216,-21.14,14890,20240305,133.04,42250,-17.87,20250102,31100,11.58,20250124,44000,-21.14,20241216,15660,121.58,20240318,4.88,N,018290,500,178 억,,3833481,N,N,932,N,00,N
20250317,100330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34850,-550,5,-1.55,7127739225,205236,67.04,35700,35700,34300,46000,24800,35400,34729.48,10.71,0,-57253,36133,35766,35433,35066,34733,35600,34900,179,10600,500,25480,50,1,35798007,12476,44.91,8.73,12,0.57,776.00,3993.00,44000,20241216,-20.80,14890,20240305,134.05,42250,-17.51,20250102,31100,12.06,20250124,44000,-20.80,20241216,15660,122.54,20240318,4.88,N,018290,500,178 억,,3833481,N,N,932,N,00,N
20250317,090329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34950,-450,5,-1.27,947603300,26895,8.79,35700,35700,34900,46000,24800,35400,35233.44,10.71,0,-13660,36133,35766,35433,35066,34733,35600,34900,179,10600,500,25480,50,1,35798007,12511,45.04,8.75,12,0.08,776.00,3993.00,44000,20241216,-20.57,14890,20240305,134.72,42250,-17.28,20250102,31100,12.38,20250124,44000,-20.57,20241216,15660,123.18,20240318,4.88,N,018290,500,178 억,,3833481,N,N,932,N,00,N
20250314,160329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35400,150,2,0.43,10744325800,303500,47.82,35450,35800,35100,45800,24700,35250,35401.44,10.77,0,454,36683,35966,35483,34766,34283,35725,34525,179,10550,500,25380,50,1,35798007,12672,45.62,8.87,12,0.85,776.00,3993.00,44000,20241216,-19.55,14890,20240305,137.74,42250,-16.21,20250102,31100,13.83,20250124,44000,-19.55,20241216,15660,126.05,20240318,5.04,N,018290,500,178 억,,3856984,N,N,932,N,00,N
20250314,150331,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35450,200,2,0.57,9819656700,277392,43.71,35450,35800,35100,45800,24700,35250,35399.96,10.77,0,597,36683,35966,35483,34766,34283,35725,34525,179,10550,500,25380,50,1,35798007,12690,45.68,8.88,12,0.77,776.00,3993.00,44000,20241216,-19.43,14890,20240305,138.08,42250,-16.09,20250102,31100,13.99,20250124,44000,-19.43,20241216,15660,126.37,20240318,5.04,N,018290,500,178 억,,3856984,N,N,8101,N,00,N
20250314,140328,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35250,0,3,0.00,7822136500,220857,34.80,35450,35800,35200,45800,24700,35250,35417.25,10.77,0,-2618,36683,35966,35483,34766,34283,35725,34525,179,10550,500,25380,50,1,35798007,12619,45.43,8.83,12,0.62,776.00,3993.00,44000,20241216,-19.89,14890,20240305,136.74,42250,-16.57,20250102,31100,13.34,20250124,44000,-19.89,20241216,15660,125.10,20240318,5.04,N,018290,500,178 억,,3856984,N,N,8101,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 20250317 160330 55 40.00 KSQ150 화학 N N N Y 40 N 35600 200 2 0.56 18300068275 523650 171.05 35700 35700 34300 46000 24800 35400 34945.93 10.71 0 -19337 36133 35766 35433 35066 34733 35600 34900 179 10600 500 25480 50 1 35798007 12744 45.88 8.92 12 1.46 776.00 3993.00 44000 20241216 -19.09 14890 20240305 139.09 42250 -15.74 20250102 31100 14.47 20250124 44000 -19.09 20241216 15660 127.33 20240318 4.88 N 018290 500 178 억 3833481 N N 2184 N 00 N
3 20250317 150329 55 40.00 KSQ150 화학 N N N Y 40 N 35300 -100 5 -0.28 16400463725 470130 153.57 35700 35700 34300 46000 24800 35400 34884.95 10.71 0 -23970 36133 35766 35433 35066 34733 35600 34900 179 10600 500 25480 50 1 35798007 12637 45.49 8.84 12 1.31 776.00 3993.00 44000 20241216 -19.77 14890 20240305 137.07 42250 -16.45 20250102 31100 13.50 20250124 44000 -19.77 20241216 15660 125.42 20240318 4.88 N 018290 500 178 억 3833481 N N 932 N 00 N
4 20250317 140330 55 40.00 KSQ150 화학 N N N Y 40 N 35450 50 2 0.14 14606293725 419435 137.01 35700 35700 34300 46000 24800 35400 34823.74 10.71 0 -37925 36133 35766 35433 35066 34733 35600 34900 179 10600 500 25480 50 1 35798007 12690 45.68 8.88 12 1.17 776.00 3993.00 44000 20241216 -19.43 14890 20240305 138.08 42250 -16.09 20250102 31100 13.99 20250124 44000 -19.43 20241216 15660 126.37 20240318 4.88 N 018290 500 178 억 3833481 N N 932 N 00 N
5 20250317 130329 55 40.00 KSQ150 화학 N N N Y 40 N 34900 -500 5 -1.41 11446749325 329790 107.73 35700 35700 34300 46000 24800 35400 34709.21 10.71 0 -71956 36133 35766 35433 35066 34733 35600 34900 179 10600 500 25480 50 1 35798007 12494 44.97 8.74 12 0.92 776.00 3993.00 44000 20241216 -20.68 14890 20240305 134.39 42250 -17.40 20250102 31100 12.22 20250124 44000 -20.68 20241216 15660 122.86 20240318 4.88 N 018290 500 178 억 3833481 N N 932 N 00 N
6 20250317 120328 55 40.00 KSQ150 화학 N N N Y 40 N 34700 -700 5 -1.98 10361115800 298584 97.53 35700 35700 34300 46000 24800 35400 34700.84 10.71 0 -72376 36133 35766 35433 35066 34733 35600 34900 179 10600 500 25480 50 1 35798007 12422 44.72 8.69 12 0.83 776.00 3993.00 44000 20241216 -21.14 14890 20240305 133.04 42250 -17.87 20250102 31100 11.58 20250124 44000 -21.14 20241216 15660 121.58 20240318 4.88 N 018290 500 178 억 3833481 N N 932 N 00 N
7 20250317 110329 55 40.00 KSQ150 화학 N N N Y 40 N 34700 -700 5 -1.98 9439383800 271991 88.85 35700 35700 34300 46000 24800 35400 34704.77 10.71 0 -68941 36133 35766 35433 35066 34733 35600 34900 179 10600 500 25480 50 1 35798007 12422 44.72 8.69 12 0.76 776.00 3993.00 44000 20241216 -21.14 14890 20240305 133.04 42250 -17.87 20250102 31100 11.58 20250124 44000 -21.14 20241216 15660 121.58 20240318 4.88 N 018290 500 178 억 3833481 N N 932 N 00 N
8 20250317 100330 55 40.00 KSQ150 화학 N N N Y 40 N 34850 -550 5 -1.55 7127739225 205236 67.04 35700 35700 34300 46000 24800 35400 34729.48 10.71 0 -57253 36133 35766 35433 35066 34733 35600 34900 179 10600 500 25480 50 1 35798007 12476 44.91 8.73 12 0.57 776.00 3993.00 44000 20241216 -20.80 14890 20240305 134.05 42250 -17.51 20250102 31100 12.06 20250124 44000 -20.80 20241216 15660 122.54 20240318 4.88 N 018290 500 178 억 3833481 N N 932 N 00 N
9 20250317 090329 55 40.00 KSQ150 화학 N N N Y 40 N 34950 -450 5 -1.27 947603300 26895 8.79 35700 35700 34900 46000 24800 35400 35233.44 10.71 0 -13660 36133 35766 35433 35066 34733 35600 34900 179 10600 500 25480 50 1 35798007 12511 45.04 8.75 12 0.08 776.00 3993.00 44000 20241216 -20.57 14890 20240305 134.72 42250 -17.28 20250102 31100 12.38 20250124 44000 -20.57 20241216 15660 123.18 20240318 4.88 N 018290 500 178 억 3833481 N N 932 N 00 N
10 20250314 160329 55 40.00 KSQ150 화학 N N N Y 40 N 35400 150 2 0.43 10744325800 303500 47.82 35450 35800 35100 45800 24700 35250 35401.44 10.77 0 454 36683 35966 35483 34766 34283 35725 34525 179 10550 500 25380 50 1 35798007 12672 45.62 8.87 12 0.85 776.00 3993.00 44000 20241216 -19.55 14890 20240305 137.74 42250 -16.21 20250102 31100 13.83 20250124 44000 -19.55 20241216 15660 126.05 20240318 5.04 N 018290 500 178 억 3856984 N N 932 N 00 N
11 20250314 150331 55 40.00 KSQ150 화학 N N N Y 40 N 35450 200 2 0.57 9819656700 277392 43.71 35450 35800 35100 45800 24700 35250 35399.96 10.77 0 597 36683 35966 35483 34766 34283 35725 34525 179 10550 500 25380 50 1 35798007 12690 45.68 8.88 12 0.77 776.00 3993.00 44000 20241216 -19.43 14890 20240305 138.08 42250 -16.09 20250102 31100 13.99 20250124 44000 -19.43 20241216 15660 126.37 20240318 5.04 N 018290 500 178 억 3856984 N N 8101 N 00 N
12 20250314 140328 55 40.00 KSQ150 화학 N N N Y 40 N 35250 0 3 0.00 7822136500 220857 34.80 35450 35800 35200 45800 24700 35250 35417.25 10.77 0 -2618 36683 35966 35483 34766 34283 35725 34525 179 10550 500 25380 50 1 35798007 12619 45.43 8.83 12 0.62 776.00 3993.00 44000 20241216 -19.89 14890 20240305 136.74 42250 -16.57 20250102 31100 13.34 20250124 44000 -19.89 20241216 15660 125.10 20240318 5.04 N 018290 500 178 억 3856984 N N 8101 N 00 N