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
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
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
20250317,131212,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,210000,0,3,0.00,5184354250,24675,39.22,216000,216500,206000,273000,147000,210000,210105.54,33.03,0,-4575,222000,216000,208000,202000,194000,219000,205000,39,63000,500,159600,500,1,7778566,16335,12.53,1.82,12,0.32,16759.00,115654.00,358500,20240528,-41.42,159600,20241209,31.58,216500,-3.00,20250317,160100,31.17,20250102,358500,-41.42,20240528,159600,31.58,20241209,0.42,N,357780,500,38 억,,2569619,N,N,163,N,00,N
20250317,121211,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,209000,-1000,5,-0.48,4835735250,23012,36.58,216000,216500,206000,273000,147000,210000,210139.72,33.03,0,-4045,222000,216000,208000,202000,194000,219000,205000,39,63000,500,159600,500,1,7778566,16257,12.47,1.81,12,0.30,16759.00,115654.00,358500,20240528,-41.70,159600,20241209,30.95,216500,-3.46,20250317,160100,30.54,20250102,358500,-41.70,20240528,159600,30.95,20241209,0.42,N,357780,500,38 억,,2569619,N,N,163,N,00,N
20250317,111211,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,209000,-1000,5,-0.48,4471090750,21268,33.80,216000,216500,206000,273000,147000,210000,210226.20,33.03,0,-3413,222000,216000,208000,202000,194000,219000,205000,39,63000,500,159600,500,1,7778566,16257,12.47,1.81,12,0.27,16759.00,115654.00,358500,20240528,-41.70,159600,20241209,30.95,216500,-3.46,20250317,160100,30.54,20250102,358500,-41.70,20240528,159600,30.95,20241209,0.42,N,357780,500,38 억,,2569619,N,N,163,N,00,N
20250317,101210,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,209500,-500,5,-0.24,3664554500,17403,27.66,216000,216500,206000,273000,147000,210000,210570.28,33.03,0,-2473,222000,216000,208000,202000,194000,219000,205000,39,63000,500,159600,500,1,7778566,16296,12.50,1.81,12,0.22,16759.00,115654.00,358500,20240528,-41.56,159600,20241209,31.27,216500,-3.23,20250317,160100,30.86,20250102,358500,-41.56,20240528,159600,31.27,20241209,0.42,N,357780,500,38 억,,2569619,N,N,163,N,00,N
20250317,091213,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,208000,-2000,5,-0.95,1664274250,7895,12.55,216000,216500,206000,273000,147000,210000,210801.04,33.03,0,-1757,222000,216000,208000,202000,194000,219000,205000,39,63000,500,159600,500,1,7778566,16179,12.41,1.80,12,0.10,16759.00,115654.00,358500,20240528,-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
20250314,161206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,210000,10000,2,5.00,13160768000,62848,106.75,202000,214000,200000,260000,140000,200000,209405.94,33.17,0,-986,214733,207366,203633,196266,192533,205500,194400,39,60000,500,152000,500,1,7778566,16335,12.53,1.82,12,0.81,16759.00,115654.00,358500,20240528,-41.42,159600,20241209,31.58,214000,-1.87,20250314,160100,31.17,20250102,358500,-41.42,20240528,159600,31.58,20241209,0.39,N,357780,500,38 억,,2580443,N,N,163,N,00,N
20250314,151215,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,210500,10500,2,5.25,12674783000,60542,102.84,202000,214000,200000,260000,140000,200000,209355.21,33.17,0,-1133,214733,207366,203633,196266,192533,205500,194400,39,60000,500,152000,500,1,7778566,16374,12.56,1.82,12,0.78,16759.00,115654.00,358500,20240528,-41.28,159600,20241209,31.89,214000,-1.64,20250314,160100,31.48,20250102,358500,-41.28,20240528,159600,31.89,20241209,0.39,N,357780,500,38 억,,2580443,N,N,297,N,00,N
20250314,141208,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,212000,12000,2,6.00,10449139250,49998,84.93,202000,214000,200000,260000,140000,200000,208991.14,33.17,0,-548,214733,207366,203633,196266,192533,205500,194400,39,60000,500,152000,500,1,7778566,16491,12.65,1.83,12,0.64,16759.00,115654.00,358500,20240528,-40.86,159600,20241209,32.83,214000,-0.93,20250314,160100,32.42,20250102,358500,-40.86,20240528,159600,32.83,20241209,0.39,N,357780,500,38 억,,2580443,N,N,297,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 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
3 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
4 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
5 20250317 131212 55 30.00 KSQ150 화학 N N N Y 40 N 210000 0 3 0.00 5184354250 24675 39.22 216000 216500 206000 273000 147000 210000 210105.54 33.03 0 -4575 222000 216000 208000 202000 194000 219000 205000 39 63000 500 159600 500 1 7778566 16335 12.53 1.82 12 0.32 16759.00 115654.00 358500 20240528 -41.42 159600 20241209 31.58 216500 -3.00 20250317 160100 31.17 20250102 358500 -41.42 20240528 159600 31.58 20241209 0.42 N 357780 500 38 억 2569619 N N 163 N 00 N
6 20250317 121211 55 30.00 KSQ150 화학 N N N Y 40 N 209000 -1000 5 -0.48 4835735250 23012 36.58 216000 216500 206000 273000 147000 210000 210139.72 33.03 0 -4045 222000 216000 208000 202000 194000 219000 205000 39 63000 500 159600 500 1 7778566 16257 12.47 1.81 12 0.30 16759.00 115654.00 358500 20240528 -41.70 159600 20241209 30.95 216500 -3.46 20250317 160100 30.54 20250102 358500 -41.70 20240528 159600 30.95 20241209 0.42 N 357780 500 38 억 2569619 N N 163 N 00 N
7 20250317 111211 55 30.00 KSQ150 화학 N N N Y 40 N 209000 -1000 5 -0.48 4471090750 21268 33.80 216000 216500 206000 273000 147000 210000 210226.20 33.03 0 -3413 222000 216000 208000 202000 194000 219000 205000 39 63000 500 159600 500 1 7778566 16257 12.47 1.81 12 0.27 16759.00 115654.00 358500 20240528 -41.70 159600 20241209 30.95 216500 -3.46 20250317 160100 30.54 20250102 358500 -41.70 20240528 159600 30.95 20241209 0.42 N 357780 500 38 억 2569619 N N 163 N 00 N
8 20250317 101210 55 30.00 KSQ150 화학 N N N Y 40 N 209500 -500 5 -0.24 3664554500 17403 27.66 216000 216500 206000 273000 147000 210000 210570.28 33.03 0 -2473 222000 216000 208000 202000 194000 219000 205000 39 63000 500 159600 500 1 7778566 16296 12.50 1.81 12 0.22 16759.00 115654.00 358500 20240528 -41.56 159600 20241209 31.27 216500 -3.23 20250317 160100 30.86 20250102 358500 -41.56 20240528 159600 31.27 20241209 0.42 N 357780 500 38 억 2569619 N N 163 N 00 N
9 20250317 091213 55 30.00 KSQ150 화학 N N N Y 40 N 208000 -2000 5 -0.95 1664274250 7895 12.55 216000 216500 206000 273000 147000 210000 210801.04 33.03 0 -1757 222000 216000 208000 202000 194000 219000 205000 39 63000 500 159600 500 1 7778566 16179 12.41 1.80 12 0.10 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
10 20250314 161206 55 30.00 KSQ150 화학 N N N Y 40 N 210000 10000 2 5.00 13160768000 62848 106.75 202000 214000 200000 260000 140000 200000 209405.94 33.17 0 -986 214733 207366 203633 196266 192533 205500 194400 39 60000 500 152000 500 1 7778566 16335 12.53 1.82 12 0.81 16759.00 115654.00 358500 20240528 -41.42 159600 20241209 31.58 214000 -1.87 20250314 160100 31.17 20250102 358500 -41.42 20240528 159600 31.58 20241209 0.39 N 357780 500 38 억 2580443 N N 163 N 00 N
11 20250314 151215 55 30.00 KSQ150 화학 N N N Y 40 N 210500 10500 2 5.25 12674783000 60542 102.84 202000 214000 200000 260000 140000 200000 209355.21 33.17 0 -1133 214733 207366 203633 196266 192533 205500 194400 39 60000 500 152000 500 1 7778566 16374 12.56 1.82 12 0.78 16759.00 115654.00 358500 20240528 -41.28 159600 20241209 31.89 214000 -1.64 20250314 160100 31.48 20250102 358500 -41.28 20240528 159600 31.89 20241209 0.39 N 357780 500 38 억 2580443 N N 297 N 00 N
12 20250314 141208 55 30.00 KSQ150 화학 N N N Y 40 N 212000 12000 2 6.00 10449139250 49998 84.93 202000 214000 200000 260000 140000 200000 208991.14 33.17 0 -548 214733 207366 203633 196266 192533 205500 194400 39 60000 500 152000 500 1 7778566 16491 12.65 1.83 12 0.64 16759.00 115654.00 358500 20240528 -40.86 159600 20241209 32.83 214000 -0.93 20250314 160100 32.42 20250102 358500 -40.86 20240528 159600 32.83 20241209 0.39 N 357780 500 38 억 2580443 N N 297 N 00 N