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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160326,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35250,-300,5,-0.84,22450632700,632192,55.29,35550,36200,35000,46200,24900,35550,35512.64,10.79,0,-19427,37850,36700,34850,33700,31850,37275,34275,179,10650,500,25590,50,1,35798007,12619,45.43,8.83,12,1.77,776.00,3993.00,44000,20241216,-19.89,14890,20240305,136.74,42250,-16.57,20250102,31100,13.34,20250124,44000,-19.89,20241216,15240,131.30,20240313,5.06,N,018290,500,178 억,,3860822,N,N,8101,N,00,N
20250313,150327,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35200,-350,5,-0.98,19808879250,557183,48.73,35550,36200,35000,46200,24900,35550,35551.84,10.79,0,-18819,37850,36700,34850,33700,31850,37275,34275,179,10650,500,25590,50,1,35798007,12601,45.36,8.82,12,1.56,776.00,3993.00,44000,20241216,-20.00,14890,20240305,136.40,42250,-16.69,20250102,31100,13.18,20250124,44000,-20.00,20241216,15240,130.97,20240313,5.06,N,018290,500,178 억,,3860822,N,N,6052,N,00,N
20250313,140327,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35400,-150,5,-0.42,16780974725,471513,41.24,35550,36200,35000,46200,24900,35550,35589.63,10.79,0,-42074,37850,36700,34850,33700,31850,37275,34275,179,10650,500,25590,50,1,35798007,12672,45.62,8.87,12,1.32,776.00,3993.00,44000,20241216,-19.55,14890,20240305,137.74,42250,-16.21,20250102,31100,13.83,20250124,44000,-19.55,20241216,15240,132.28,20240313,5.06,N,018290,500,178 억,,3860822,N,N,6052,N,00,N
20250313,130327,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35150,-400,5,-1.13,14502378725,407169,35.61,35550,36200,35100,46200,24900,35550,35617.59,10.79,0,-40702,37850,36700,34850,33700,31850,37275,34275,179,10650,500,25590,50,1,35798007,12583,45.30,8.80,12,1.14,776.00,3993.00,44000,20241216,-20.11,14890,20240305,136.06,42250,-16.80,20250102,31100,13.02,20250124,44000,-20.11,20241216,15240,130.64,20240313,5.06,N,018290,500,178 억,,3860822,N,N,6052,N,00,N
20250313,120327,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35300,-250,5,-0.70,13256223975,371853,32.52,35550,36200,35200,46200,24900,35550,35649.10,10.79,0,-37362,37850,36700,34850,33700,31850,37275,34275,179,10650,500,25590,50,1,35798007,12637,45.49,8.84,12,1.04,776.00,3993.00,44000,20241216,-19.77,14890,20240305,137.07,42250,-16.45,20250102,31100,13.50,20250124,44000,-19.77,20241216,15240,131.63,20240313,5.06,N,018290,500,178 억,,3860822,N,N,6052,N,00,N
20250313,110327,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35450,-100,5,-0.28,11435901150,320407,28.02,35550,36200,35250,46200,24900,35550,35691.80,10.79,0,-33471,37850,36700,34850,33700,31850,37275,34275,179,10650,500,25590,50,1,35798007,12690,45.68,8.88,12,0.90,776.00,3993.00,44000,20241216,-19.43,14890,20240305,138.08,42250,-16.09,20250102,31100,13.99,20250124,44000,-19.43,20241216,15240,132.61,20240313,5.06,N,018290,500,178 억,,3860822,N,N,6052,N,00,N
20250313,100326,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35800,250,2,0.70,8191250125,229342,20.06,35550,36200,35250,46200,24900,35550,35716.32,10.79,0,-16951,37850,36700,34850,33700,31850,37275,34275,179,10650,500,25590,50,1,35798007,12816,46.13,8.97,12,0.64,776.00,3993.00,44000,20241216,-18.64,14890,20240305,140.43,42250,-15.27,20250102,31100,15.11,20250124,44000,-18.64,20241216,15240,134.91,20240313,5.06,N,018290,500,178 억,,3860822,N,N,6052,N,00,N
20250313,090327,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35500,-50,5,-0.14,594579300,16737,1.46,35550,35700,35350,46200,24900,35550,35524.83,10.79,0,-1672,37850,36700,34850,33700,31850,37275,34275,179,10650,500,25590,50,1,35798007,12708,45.75,8.89,12,0.05,776.00,3993.00,44000,20241216,-19.32,14890,20240305,138.42,42250,-15.98,20250102,31100,14.15,20250124,44000,-19.32,20241216,15240,132.94,20240313,5.06,N,018290,500,178 억,,3860822,N,N,6052,N,00,N
20250312,160325,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35550,2100,2,6.28,39799916975,1136683,172.71,33300,36000,33000,43450,23450,33450,35013.97,10.27,0,198199,34183,33816,33233,32866,32283,34000,33050,179,10000,500,24080,50,1,35798007,12726,45.81,8.90,12,3.18,776.00,3993.00,44000,20241216,-19.20,14890,20240305,138.75,42250,-15.86,20250102,31100,14.31,20250124,44000,-19.20,20241216,15240,133.27,20240313,5.12,N,018290,500,178 억,,3676949,N,N,6052,N,00,N
20250312,150326,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35600,2150,2,6.43,37681104275,1077110,163.66,33300,36000,33000,43450,23450,33450,34983.60,10.27,0,200764,34183,33816,33233,32866,32283,34000,33050,179,10000,500,24080,50,1,35798007,12744,45.88,8.92,12,3.01,776.00,3993.00,44000,20241216,-19.09,14890,20240305,139.09,42250,-15.74,20250102,31100,14.47,20250124,44000,-19.09,20241216,15240,133.60,20240313,5.12,N,018290,500,178 억,,3676949,N,N,18016,N,00,N
20250312,140325,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35400,1950,2,5.83,32688272325,936089,142.23,33300,36000,33000,43450,23450,33450,34920.14,10.27,0,207010,34183,33816,33233,32866,32283,34000,33050,179,10000,500,24080,50,1,35798007,12672,45.62,8.87,12,2.61,776.00,3993.00,44000,20241216,-19.55,14890,20240305,137.74,42250,-16.21,20250102,31100,13.83,20250124,44000,-19.55,20241216,15240,132.28,20240313,5.12,N,018290,500,178 억,,3676949,N,N,18016,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 20250313 160326 55 40.00 KSQ150 화학 N N N Y 40 N 35250 -300 5 -0.84 22450632700 632192 55.29 35550 36200 35000 46200 24900 35550 35512.64 10.79 0 -19427 37850 36700 34850 33700 31850 37275 34275 179 10650 500 25590 50 1 35798007 12619 45.43 8.83 12 1.77 776.00 3993.00 44000 20241216 -19.89 14890 20240305 136.74 42250 -16.57 20250102 31100 13.34 20250124 44000 -19.89 20241216 15240 131.30 20240313 5.06 N 018290 500 178 억 3860822 N N 8101 N 00 N
3 20250313 150327 55 40.00 KSQ150 화학 N N N Y 40 N 35200 -350 5 -0.98 19808879250 557183 48.73 35550 36200 35000 46200 24900 35550 35551.84 10.79 0 -18819 37850 36700 34850 33700 31850 37275 34275 179 10650 500 25590 50 1 35798007 12601 45.36 8.82 12 1.56 776.00 3993.00 44000 20241216 -20.00 14890 20240305 136.40 42250 -16.69 20250102 31100 13.18 20250124 44000 -20.00 20241216 15240 130.97 20240313 5.06 N 018290 500 178 억 3860822 N N 6052 N 00 N
4 20250313 140327 55 40.00 KSQ150 화학 N N N Y 40 N 35400 -150 5 -0.42 16780974725 471513 41.24 35550 36200 35000 46200 24900 35550 35589.63 10.79 0 -42074 37850 36700 34850 33700 31850 37275 34275 179 10650 500 25590 50 1 35798007 12672 45.62 8.87 12 1.32 776.00 3993.00 44000 20241216 -19.55 14890 20240305 137.74 42250 -16.21 20250102 31100 13.83 20250124 44000 -19.55 20241216 15240 132.28 20240313 5.06 N 018290 500 178 억 3860822 N N 6052 N 00 N
5 20250313 130327 55 40.00 KSQ150 화학 N N N Y 40 N 35150 -400 5 -1.13 14502378725 407169 35.61 35550 36200 35100 46200 24900 35550 35617.59 10.79 0 -40702 37850 36700 34850 33700 31850 37275 34275 179 10650 500 25590 50 1 35798007 12583 45.30 8.80 12 1.14 776.00 3993.00 44000 20241216 -20.11 14890 20240305 136.06 42250 -16.80 20250102 31100 13.02 20250124 44000 -20.11 20241216 15240 130.64 20240313 5.06 N 018290 500 178 억 3860822 N N 6052 N 00 N
6 20250313 120327 55 40.00 KSQ150 화학 N N N Y 40 N 35300 -250 5 -0.70 13256223975 371853 32.52 35550 36200 35200 46200 24900 35550 35649.10 10.79 0 -37362 37850 36700 34850 33700 31850 37275 34275 179 10650 500 25590 50 1 35798007 12637 45.49 8.84 12 1.04 776.00 3993.00 44000 20241216 -19.77 14890 20240305 137.07 42250 -16.45 20250102 31100 13.50 20250124 44000 -19.77 20241216 15240 131.63 20240313 5.06 N 018290 500 178 억 3860822 N N 6052 N 00 N
7 20250313 110327 55 40.00 KSQ150 화학 N N N Y 40 N 35450 -100 5 -0.28 11435901150 320407 28.02 35550 36200 35250 46200 24900 35550 35691.80 10.79 0 -33471 37850 36700 34850 33700 31850 37275 34275 179 10650 500 25590 50 1 35798007 12690 45.68 8.88 12 0.90 776.00 3993.00 44000 20241216 -19.43 14890 20240305 138.08 42250 -16.09 20250102 31100 13.99 20250124 44000 -19.43 20241216 15240 132.61 20240313 5.06 N 018290 500 178 억 3860822 N N 6052 N 00 N
8 20250313 100326 55 40.00 KSQ150 화학 N N N Y 40 N 35800 250 2 0.70 8191250125 229342 20.06 35550 36200 35250 46200 24900 35550 35716.32 10.79 0 -16951 37850 36700 34850 33700 31850 37275 34275 179 10650 500 25590 50 1 35798007 12816 46.13 8.97 12 0.64 776.00 3993.00 44000 20241216 -18.64 14890 20240305 140.43 42250 -15.27 20250102 31100 15.11 20250124 44000 -18.64 20241216 15240 134.91 20240313 5.06 N 018290 500 178 억 3860822 N N 6052 N 00 N
9 20250313 090327 55 40.00 KSQ150 화학 N N N Y 40 N 35500 -50 5 -0.14 594579300 16737 1.46 35550 35700 35350 46200 24900 35550 35524.83 10.79 0 -1672 37850 36700 34850 33700 31850 37275 34275 179 10650 500 25590 50 1 35798007 12708 45.75 8.89 12 0.05 776.00 3993.00 44000 20241216 -19.32 14890 20240305 138.42 42250 -15.98 20250102 31100 14.15 20250124 44000 -19.32 20241216 15240 132.94 20240313 5.06 N 018290 500 178 억 3860822 N N 6052 N 00 N
10 20250312 160325 55 40.00 KSQ150 화학 N N N Y 40 N 35550 2100 2 6.28 39799916975 1136683 172.71 33300 36000 33000 43450 23450 33450 35013.97 10.27 0 198199 34183 33816 33233 32866 32283 34000 33050 179 10000 500 24080 50 1 35798007 12726 45.81 8.90 12 3.18 776.00 3993.00 44000 20241216 -19.20 14890 20240305 138.75 42250 -15.86 20250102 31100 14.31 20250124 44000 -19.20 20241216 15240 133.27 20240313 5.12 N 018290 500 178 억 3676949 N N 6052 N 00 N
11 20250312 150326 55 40.00 KSQ150 화학 N N N Y 40 N 35600 2150 2 6.43 37681104275 1077110 163.66 33300 36000 33000 43450 23450 33450 34983.60 10.27 0 200764 34183 33816 33233 32866 32283 34000 33050 179 10000 500 24080 50 1 35798007 12744 45.88 8.92 12 3.01 776.00 3993.00 44000 20241216 -19.09 14890 20240305 139.09 42250 -15.74 20250102 31100 14.47 20250124 44000 -19.09 20241216 15240 133.60 20240313 5.12 N 018290 500 178 억 3676949 N N 18016 N 00 N
12 20250312 140325 55 40.00 KSQ150 화학 N N N Y 40 N 35400 1950 2 5.83 32688272325 936089 142.23 33300 36000 33000 43450 23450 33450 34920.14 10.27 0 207010 34183 33816 33233 32866 32283 34000 33050 179 10000 500 24080 50 1 35798007 12672 45.62 8.87 12 2.61 776.00 3993.00 44000 20241216 -19.55 14890 20240305 137.74 42250 -16.21 20250102 31100 13.83 20250124 44000 -19.55 20241216 15240 132.28 20240313 5.12 N 018290 500 178 억 3676949 N N 18016 N 00 N