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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160320,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34350,750,2,2.23,24981319650,729488,89.64,34000,34950,33250,43650,23550,33600,34244.86,10.71,0,37328,35200,34400,33900,33100,32600,34150,32850,179,10050,500,24190,50,1,35798007,12297,44.27,8.60,12,2.04,776.00,3993.00,44000,20241216,-21.93,14890,20240305,130.69,42250,-18.70,20250102,31100,10.45,20250124,44000,-21.93,20241216,14900,130.54,20240311,5.40,N,018290,500,178 억,,3835344,N,N,3349,N,00,N
20250306,150320,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34350,750,2,2.23,23291973775,680296,83.60,34000,34950,33250,43650,23550,33600,34238.00,10.71,0,38804,35200,34400,33900,33100,32600,34150,32850,179,10050,500,24190,50,1,35798007,12297,44.27,8.60,12,1.90,776.00,3993.00,44000,20241216,-21.93,14890,20240305,130.69,42250,-18.70,20250102,31100,10.45,20250124,44000,-21.93,20241216,14900,130.54,20240311,5.40,N,018290,500,178 억,,3835344,N,N,7167,N,00,N
20250306,140320,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34550,950,2,2.83,20411751125,596563,73.31,34000,34950,33250,43650,23550,33600,34215.58,10.71,0,52791,35200,34400,33900,33100,32600,34150,32850,179,10050,500,24190,50,1,35798007,12368,44.52,8.65,12,1.67,776.00,3993.00,44000,20241216,-21.48,14890,20240305,132.03,42250,-18.22,20250102,31100,11.09,20250124,44000,-21.48,20241216,14900,131.88,20240311,5.40,N,018290,500,178 억,,3835344,N,N,7167,N,00,N
20250306,130320,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34150,550,2,1.64,15234723750,447246,54.96,34000,34600,33250,43650,23550,33600,34063.41,10.71,0,27133,35200,34400,33900,33100,32600,34150,32850,179,10050,500,24190,50,1,35798007,12225,44.01,8.55,12,1.25,776.00,3993.00,44000,20241216,-22.39,14890,20240305,129.35,42250,-19.17,20250102,31100,9.81,20250124,44000,-22.39,20241216,14900,129.19,20240311,5.40,N,018290,500,178 억,,3835344,N,N,7167,N,00,N
20250306,120320,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34300,700,2,2.08,13593009225,399272,49.07,34000,34600,33250,43650,23550,33600,34044.48,10.71,0,33054,35200,34400,33900,33100,32600,34150,32850,179,10050,500,24190,50,1,35798007,12279,44.20,8.59,12,1.12,776.00,3993.00,44000,20241216,-22.05,14890,20240305,130.36,42250,-18.82,20250102,31100,10.29,20250124,44000,-22.05,20241216,14900,130.20,20240311,5.40,N,018290,500,178 억,,3835344,N,N,7167,N,00,N
20250306,110319,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34550,950,2,2.83,10404290850,306712,37.69,34000,34600,33250,43650,23550,33600,33922.02,10.71,0,31853,35200,34400,33900,33100,32600,34150,32850,179,10050,500,24190,50,1,35798007,12368,44.52,8.65,12,0.86,776.00,3993.00,44000,20241216,-21.48,14890,20240305,132.03,42250,-18.22,20250102,31100,11.09,20250124,44000,-21.48,20241216,14900,131.88,20240311,5.40,N,018290,500,178 억,,3835344,N,N,7167,N,00,N
20250306,100320,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33700,100,2,0.30,4727175475,140478,17.26,34000,34100,33250,43650,23550,33600,33650.65,10.71,0,-21152,35200,34400,33900,33100,32600,34150,32850,179,10050,500,24190,50,1,35798007,12064,43.43,8.44,12,0.39,776.00,3993.00,44000,20241216,-23.41,14890,20240305,126.33,42250,-20.24,20250102,31100,8.36,20250124,44000,-23.41,20241216,14900,126.17,20240311,5.40,N,018290,500,178 억,,3835344,N,N,7167,N,00,N
20250306,090322,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33600,0,3,0.00,682553900,20244,2.49,34000,34000,33550,43650,23550,33600,33716.36,10.71,0,-9856,35200,34400,33900,33100,32600,34150,32850,179,10050,500,24190,50,1,35798007,12028,43.30,8.41,12,0.06,776.00,3993.00,44000,20241216,-23.64,14890,20240305,125.65,42250,-20.47,20250102,31100,8.04,20250124,44000,-23.64,20241216,14900,125.50,20240311,5.40,N,018290,500,178 억,,3835344,N,N,7167,N,00,N
20250305,160318,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33600,-800,5,-2.33,27361476350,808795,92.43,34450,34700,33400,44700,24100,34400,33830.16,11.03,0,-94374,36400,35400,33950,32950,31500,35900,33450,179,10300,500,24760,50,1,35798007,12028,43.30,8.41,12,2.26,776.00,3993.00,44000,20241216,-23.64,14890,20240305,125.65,42250,-20.47,20250102,31100,8.04,20250124,44000,-23.64,20241216,14890,125.65,20240305,5.26,N,018290,500,178 억,,3947199,N,N,7167,N,00,N
20250305,150319,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33575,-825,5,-2.40,25481481975,752891,86.04,34450,34700,33400,44700,24100,34400,33844.75,11.03,0,-95485,36400,35400,33950,32950,31500,35900,33450,179,10300,500,24760,50,1,35798007,12019,43.27,8.41,12,2.10,776.00,3993.00,44000,20241216,-23.69,14890,20240305,125.49,42250,-20.53,20250102,31100,7.96,20250124,44000,-23.69,20241216,14890,125.49,20240305,5.26,N,018290,500,178 억,,3947199,N,N,3478,N,00,N
20250305,140317,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33600,-800,5,-2.33,21330880025,629115,71.90,34450,34700,33450,44700,24100,34400,33906.07,11.03,0,-96124,36400,35400,33950,32950,31500,35900,33450,179,10300,500,24760,50,1,35798007,12028,43.30,8.41,12,1.76,776.00,3993.00,44000,20241216,-23.64,14890,20240305,125.65,42250,-20.47,20250102,31100,8.04,20250124,44000,-23.64,20241216,14890,125.65,20240305,5.26,N,018290,500,178 억,,3947199,N,N,3478,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 20250306 160320 55 40.00 KSQ150 화학 N N N Y 40 N 34350 750 2 2.23 24981319650 729488 89.64 34000 34950 33250 43650 23550 33600 34244.86 10.71 0 37328 35200 34400 33900 33100 32600 34150 32850 179 10050 500 24190 50 1 35798007 12297 44.27 8.60 12 2.04 776.00 3993.00 44000 20241216 -21.93 14890 20240305 130.69 42250 -18.70 20250102 31100 10.45 20250124 44000 -21.93 20241216 14900 130.54 20240311 5.40 N 018290 500 178 억 3835344 N N 3349 N 00 N
3 20250306 150320 55 40.00 KSQ150 화학 N N N Y 40 N 34350 750 2 2.23 23291973775 680296 83.60 34000 34950 33250 43650 23550 33600 34238.00 10.71 0 38804 35200 34400 33900 33100 32600 34150 32850 179 10050 500 24190 50 1 35798007 12297 44.27 8.60 12 1.90 776.00 3993.00 44000 20241216 -21.93 14890 20240305 130.69 42250 -18.70 20250102 31100 10.45 20250124 44000 -21.93 20241216 14900 130.54 20240311 5.40 N 018290 500 178 억 3835344 N N 7167 N 00 N
4 20250306 140320 55 40.00 KSQ150 화학 N N N Y 40 N 34550 950 2 2.83 20411751125 596563 73.31 34000 34950 33250 43650 23550 33600 34215.58 10.71 0 52791 35200 34400 33900 33100 32600 34150 32850 179 10050 500 24190 50 1 35798007 12368 44.52 8.65 12 1.67 776.00 3993.00 44000 20241216 -21.48 14890 20240305 132.03 42250 -18.22 20250102 31100 11.09 20250124 44000 -21.48 20241216 14900 131.88 20240311 5.40 N 018290 500 178 억 3835344 N N 7167 N 00 N
5 20250306 130320 55 40.00 KSQ150 화학 N N N Y 40 N 34150 550 2 1.64 15234723750 447246 54.96 34000 34600 33250 43650 23550 33600 34063.41 10.71 0 27133 35200 34400 33900 33100 32600 34150 32850 179 10050 500 24190 50 1 35798007 12225 44.01 8.55 12 1.25 776.00 3993.00 44000 20241216 -22.39 14890 20240305 129.35 42250 -19.17 20250102 31100 9.81 20250124 44000 -22.39 20241216 14900 129.19 20240311 5.40 N 018290 500 178 억 3835344 N N 7167 N 00 N
6 20250306 120320 55 40.00 KSQ150 화학 N N N Y 40 N 34300 700 2 2.08 13593009225 399272 49.07 34000 34600 33250 43650 23550 33600 34044.48 10.71 0 33054 35200 34400 33900 33100 32600 34150 32850 179 10050 500 24190 50 1 35798007 12279 44.20 8.59 12 1.12 776.00 3993.00 44000 20241216 -22.05 14890 20240305 130.36 42250 -18.82 20250102 31100 10.29 20250124 44000 -22.05 20241216 14900 130.20 20240311 5.40 N 018290 500 178 억 3835344 N N 7167 N 00 N
7 20250306 110319 55 40.00 KSQ150 화학 N N N Y 40 N 34550 950 2 2.83 10404290850 306712 37.69 34000 34600 33250 43650 23550 33600 33922.02 10.71 0 31853 35200 34400 33900 33100 32600 34150 32850 179 10050 500 24190 50 1 35798007 12368 44.52 8.65 12 0.86 776.00 3993.00 44000 20241216 -21.48 14890 20240305 132.03 42250 -18.22 20250102 31100 11.09 20250124 44000 -21.48 20241216 14900 131.88 20240311 5.40 N 018290 500 178 억 3835344 N N 7167 N 00 N
8 20250306 100320 55 40.00 KSQ150 화학 N N N Y 40 N 33700 100 2 0.30 4727175475 140478 17.26 34000 34100 33250 43650 23550 33600 33650.65 10.71 0 -21152 35200 34400 33900 33100 32600 34150 32850 179 10050 500 24190 50 1 35798007 12064 43.43 8.44 12 0.39 776.00 3993.00 44000 20241216 -23.41 14890 20240305 126.33 42250 -20.24 20250102 31100 8.36 20250124 44000 -23.41 20241216 14900 126.17 20240311 5.40 N 018290 500 178 억 3835344 N N 7167 N 00 N
9 20250306 090322 55 40.00 KSQ150 화학 N N N Y 40 N 33600 0 3 0.00 682553900 20244 2.49 34000 34000 33550 43650 23550 33600 33716.36 10.71 0 -9856 35200 34400 33900 33100 32600 34150 32850 179 10050 500 24190 50 1 35798007 12028 43.30 8.41 12 0.06 776.00 3993.00 44000 20241216 -23.64 14890 20240305 125.65 42250 -20.47 20250102 31100 8.04 20250124 44000 -23.64 20241216 14900 125.50 20240311 5.40 N 018290 500 178 억 3835344 N N 7167 N 00 N
10 20250305 160318 55 40.00 KSQ150 화학 N N N Y 40 N 33600 -800 5 -2.33 27361476350 808795 92.43 34450 34700 33400 44700 24100 34400 33830.16 11.03 0 -94374 36400 35400 33950 32950 31500 35900 33450 179 10300 500 24760 50 1 35798007 12028 43.30 8.41 12 2.26 776.00 3993.00 44000 20241216 -23.64 14890 20240305 125.65 42250 -20.47 20250102 31100 8.04 20250124 44000 -23.64 20241216 14890 125.65 20240305 5.26 N 018290 500 178 억 3947199 N N 7167 N 00 N
11 20250305 150319 55 40.00 KSQ150 화학 N N N Y 40 N 33575 -825 5 -2.40 25481481975 752891 86.04 34450 34700 33400 44700 24100 34400 33844.75 11.03 0 -95485 36400 35400 33950 32950 31500 35900 33450 179 10300 500 24760 50 1 35798007 12019 43.27 8.41 12 2.10 776.00 3993.00 44000 20241216 -23.69 14890 20240305 125.49 42250 -20.53 20250102 31100 7.96 20250124 44000 -23.69 20241216 14890 125.49 20240305 5.26 N 018290 500 178 억 3947199 N N 3478 N 00 N
12 20250305 140317 55 40.00 KSQ150 화학 N N N Y 40 N 33600 -800 5 -2.33 21330880025 629115 71.90 34450 34700 33450 44700 24100 34400 33906.07 11.03 0 -96124 36400 35400 33950 32950 31500 35900 33450 179 10300 500 24760 50 1 35798007 12028 43.30 8.41 12 1.76 776.00 3993.00 44000 20241216 -23.64 14890 20240305 125.65 42250 -20.47 20250102 31100 8.04 20250124 44000 -23.64 20241216 14890 125.65 20240305 5.26 N 018290 500 178 억 3947199 N N 3478 N 00 N