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
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
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
20250317,131217,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34600,50,2,0.14,746159850,21444,44.93,35500,35750,34250,44900,24200,34550,34795.74,1.55,0,-6582,36583,35566,34783,33766,32983,36075,34275,61,10350,500,24870,50,1,12148000,4203,16.73,1.35,12,0.18,2068.00,25675.00,97100,20240305,-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
20250317,121216,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34550,0,3,0.00,708776400,20363,42.67,35500,35750,34250,44900,24200,34550,34807.07,1.55,0,-6455,36583,35566,34783,33766,32983,36075,34275,61,10350,500,24870,50,1,12148000,4197,16.71,1.35,12,0.17,2068.00,25675.00,97100,20240305,-64.42,34000,20250314,1.62,43000,-19.65,20250220,34000,1.62,20250314,94900,-63.59,20240325,34000,1.62,20250314,1.00,N,365340,500,60 억,,188010,N,N,22,N,00,N
20250317,111216,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34650,100,2,0.29,651786750,18714,39.21,35500,35750,34250,44900,24200,34550,34828.83,1.55,0,-6304,36583,35566,34783,33766,32983,36075,34275,61,10350,500,24870,50,1,12148000,4209,16.76,1.35,12,0.15,2068.00,25675.00,97100,20240305,-64.32,34000,20250314,1.91,43000,-19.42,20250220,34000,1.91,20250314,94900,-63.49,20240325,34000,1.91,20250314,1.00,N,365340,500,60 억,,188010,N,N,22,N,00,N
20250317,101215,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34600,50,2,0.14,530987200,15212,31.87,35500,35750,34450,44900,24200,34550,34905.81,1.55,0,-5794,36583,35566,34783,33766,32983,36075,34275,61,10350,500,24870,50,1,12148000,4203,16.73,1.35,12,0.13,2068.00,25675.00,97100,20240305,-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
20250317,091218,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34650,100,2,0.29,249421650,7092,14.86,35500,35750,34600,44900,24200,34550,35169.44,1.55,0,-2199,36583,35566,34783,33766,32983,36075,34275,61,10350,500,24870,50,1,12148000,4209,16.76,1.35,12,0.06,2068.00,25675.00,97100,20240305,-64.32,34000,20250314,1.91,43000,-19.42,20250220,34000,1.91,20250314,94900,-63.49,20240325,34000,1.91,20250314,1.00,N,365340,500,60 억,,188010,N,N,22,N,00,N
20250314,161211,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,34550,350,2,1.02,1662829025,47588,84.51,34500,35800,34000,44450,23950,34200,34942.74,1.50,0,5786,36466,35332,34766,33632,33066,35050,33350,61,10250,500,24620,50,1,12148000,4197,16.71,1.35,12,0.39,2068.00,25675.00,99700,20240304,-65.35,34000,20250314,1.62,43000,-19.65,20250220,34000,1.62,20250314,94900,-63.59,20240325,34000,1.62,20250314,1.00,N,365340,500,60 억,,182542,N,N,22,N,00,N
20250314,151219,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,34550,350,2,1.02,1591053100,45512,80.82,34500,35800,34000,44450,23950,34200,34958.98,1.50,0,5851,36466,35332,34766,33632,33066,35050,33350,61,10250,500,24620,50,1,12148000,4197,16.71,1.35,12,0.37,2068.00,25675.00,99700,20240304,-65.35,34000,20250314,1.62,43000,-19.65,20250220,34000,1.62,20250314,94900,-63.59,20240325,34000,1.62,20250314,1.00,N,365340,500,60 억,,182542,N,N,63,N,00,N
20250314,141213,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,34900,700,2,2.05,1512541000,43249,76.81,34500,35800,34000,44450,23950,34200,34972.85,1.50,0,6918,36466,35332,34766,33632,33066,35050,33350,61,10250,500,24620,50,1,12148000,4240,16.88,1.36,12,0.36,2068.00,25675.00,99700,20240304,-64.99,34000,20250314,2.65,43000,-18.84,20250220,34000,2.65,20250314,94900,-63.22,20240325,34000,2.65,20250314,1.00,N,365340,500,60 억,,182542,N,N,63,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 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
3 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
4 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
5 20250317 131217 55 60.00 KSQ150 화학 N N N Y 60 N 34600 50 2 0.14 746159850 21444 44.93 35500 35750 34250 44900 24200 34550 34795.74 1.55 0 -6582 36583 35566 34783 33766 32983 36075 34275 61 10350 500 24870 50 1 12148000 4203 16.73 1.35 12 0.18 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
6 20250317 121216 55 60.00 KSQ150 화학 N N N Y 60 N 34550 0 3 0.00 708776400 20363 42.67 35500 35750 34250 44900 24200 34550 34807.07 1.55 0 -6455 36583 35566 34783 33766 32983 36075 34275 61 10350 500 24870 50 1 12148000 4197 16.71 1.35 12 0.17 2068.00 25675.00 97100 20240305 -64.42 34000 20250314 1.62 43000 -19.65 20250220 34000 1.62 20250314 94900 -63.59 20240325 34000 1.62 20250314 1.00 N 365340 500 60 억 188010 N N 22 N 00 N
7 20250317 111216 55 60.00 KSQ150 화학 N N N Y 60 N 34650 100 2 0.29 651786750 18714 39.21 35500 35750 34250 44900 24200 34550 34828.83 1.55 0 -6304 36583 35566 34783 33766 32983 36075 34275 61 10350 500 24870 50 1 12148000 4209 16.76 1.35 12 0.15 2068.00 25675.00 97100 20240305 -64.32 34000 20250314 1.91 43000 -19.42 20250220 34000 1.91 20250314 94900 -63.49 20240325 34000 1.91 20250314 1.00 N 365340 500 60 억 188010 N N 22 N 00 N
8 20250317 101215 55 60.00 KSQ150 화학 N N N Y 60 N 34600 50 2 0.14 530987200 15212 31.87 35500 35750 34450 44900 24200 34550 34905.81 1.55 0 -5794 36583 35566 34783 33766 32983 36075 34275 61 10350 500 24870 50 1 12148000 4203 16.73 1.35 12 0.13 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
9 20250317 091218 55 60.00 KSQ150 화학 N N N Y 60 N 34650 100 2 0.29 249421650 7092 14.86 35500 35750 34600 44900 24200 34550 35169.44 1.55 0 -2199 36583 35566 34783 33766 32983 36075 34275 61 10350 500 24870 50 1 12148000 4209 16.76 1.35 12 0.06 2068.00 25675.00 97100 20240305 -64.32 34000 20250314 1.91 43000 -19.42 20250220 34000 1.91 20250314 94900 -63.49 20240325 34000 1.91 20250314 1.00 N 365340 500 60 억 188010 N N 22 N 00 N
10 20250314 161211 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 34550 350 2 1.02 1662829025 47588 84.51 34500 35800 34000 44450 23950 34200 34942.74 1.50 0 5786 36466 35332 34766 33632 33066 35050 33350 61 10250 500 24620 50 1 12148000 4197 16.71 1.35 12 0.39 2068.00 25675.00 99700 20240304 -65.35 34000 20250314 1.62 43000 -19.65 20250220 34000 1.62 20250314 94900 -63.59 20240325 34000 1.62 20250314 1.00 N 365340 500 60 억 182542 N N 22 N 00 N
11 20250314 151219 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 34550 350 2 1.02 1591053100 45512 80.82 34500 35800 34000 44450 23950 34200 34958.98 1.50 0 5851 36466 35332 34766 33632 33066 35050 33350 61 10250 500 24620 50 1 12148000 4197 16.71 1.35 12 0.37 2068.00 25675.00 99700 20240304 -65.35 34000 20250314 1.62 43000 -19.65 20250220 34000 1.62 20250314 94900 -63.59 20240325 34000 1.62 20250314 1.00 N 365340 500 60 억 182542 N N 63 N 00 N
12 20250314 141213 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 34900 700 2 2.05 1512541000 43249 76.81 34500 35800 34000 44450 23950 34200 34972.85 1.50 0 6918 36466 35332 34766 33632 33066 35050 33350 61 10250 500 24620 50 1 12148000 4240 16.88 1.36 12 0.36 2068.00 25675.00 99700 20240304 -64.99 34000 20250314 2.65 43000 -18.84 20250220 34000 2.65 20250314 94900 -63.22 20240325 34000 2.65 20250314 1.00 N 365340 500 60 억 182542 N N 63 N 00 N