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
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
20250313,161204,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,34200,-1400,5,-3.93,1947362925,56174,238.39,35600,35900,34200,46250,24950,35600,34668.79,1.60,0,-25517,36066,35832,35366,35132,34666,35950,35250,61,10650,500,25630,50,1,12148000,4155,16.54,1.33,12,0.46,2068.00,25675.00,99700,20240304,-65.70,34200,20250313,0.00,43000,-20.47,20250220,34200,0.00,20250313,95500,-64.19,20240313,34200,0.00,20250313,1.02,N,365340,500,60 억,,194717,N,N,63,N,00,N
20250313,151205,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34400,-1200,5,-3.37,1365603225,39172,166.24,35600,35900,34350,46250,24950,35600,34861.72,1.60,0,-18270,36066,35832,35366,35132,34666,35950,35250,61,10650,500,25630,50,1,12148000,4179,16.63,1.34,12,0.32,2068.00,25675.00,99700,20240304,-65.50,34200,20241230,0.58,43000,-20.00,20250220,34200,0.58,20250304,95500,-63.98,20240313,34200,0.58,20241230,1.02,N,365340,500,60 억,,194717,N,N,328,N,00,N
20250313,141205,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34550,-1050,5,-2.95,1123550975,32149,136.43,35600,35900,34500,46250,24950,35600,34948.24,1.60,0,-12447,36066,35832,35366,35132,34666,35950,35250,61,10650,500,25630,50,1,12148000,4197,16.71,1.35,12,0.26,2068.00,25675.00,99700,20240304,-65.35,34200,20241230,1.02,43000,-19.65,20250220,34200,1.02,20250304,95500,-63.82,20240313,34200,1.02,20241230,1.02,N,365340,500,60 억,,194717,N,N,328,N,00,N
20250313,131205,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34600,-1000,5,-2.81,983924525,28110,119.29,35600,35900,34600,46250,24950,35600,35002.65,1.60,0,-11364,36066,35832,35366,35132,34666,35950,35250,61,10650,500,25630,50,1,12148000,4203,16.73,1.35,12,0.23,2068.00,25675.00,99700,20240304,-65.30,34200,20241230,1.17,43000,-19.53,20250220,34200,1.17,20250304,95500,-63.77,20240313,34200,1.17,20241230,1.02,N,365340,500,60 억,,194717,N,N,328,N,00,N
20250313,121204,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34800,-800,5,-2.25,794120675,22642,96.09,35600,35900,34700,46250,24950,35600,35072.90,1.60,0,-8733,36066,35832,35366,35132,34666,35950,35250,61,10650,500,25630,50,1,12148000,4228,16.83,1.36,12,0.19,2068.00,25675.00,99700,20240304,-65.10,34200,20241230,1.75,43000,-19.07,20250220,34200,1.75,20250304,95500,-63.56,20240313,34200,1.75,20241230,1.02,N,365340,500,60 억,,194717,N,N,328,N,00,N
20250313,111207,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35050,-550,5,-1.54,622601325,17730,75.24,35600,35900,34700,46250,24950,35600,35115.70,1.60,0,-4968,36066,35832,35366,35132,34666,35950,35250,61,10650,500,25630,50,1,12148000,4258,16.95,1.37,12,0.15,2068.00,25675.00,99700,20240304,-64.84,34200,20241230,2.49,43000,-18.49,20250220,34200,2.49,20250304,95500,-63.30,20240313,34200,2.49,20241230,1.02,N,365340,500,60 억,,194717,N,N,328,N,00,N
20250313,101204,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35100,-500,5,-1.40,463794675,13209,56.06,35600,35900,34700,46250,24950,35600,35112.02,1.60,0,-5669,36066,35832,35366,35132,34666,35950,35250,61,10650,500,25630,50,1,12148000,4264,16.97,1.37,12,0.11,2068.00,25675.00,99700,20240304,-64.79,34200,20241230,2.63,43000,-18.37,20250220,34200,2.63,20250304,95500,-63.25,20240313,34200,2.63,20241230,1.02,N,365340,500,60 억,,194717,N,N,328,N,00,N
20250313,091207,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35450,-150,5,-0.42,74283150,2089,8.87,35600,35900,35350,46250,24950,35600,35559.19,1.60,0,-741,36066,35832,35366,35132,34666,35950,35250,61,10650,500,25630,50,1,12148000,4306,17.14,1.38,12,0.02,2068.00,25675.00,99700,20240304,-64.44,34200,20241230,3.65,43000,-17.56,20250220,34200,3.65,20250304,95500,-62.88,20240313,34200,3.65,20241230,1.02,N,365340,500,60 억,,194717,N,N,328,N,00,N
20250312,161158,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35600,500,2,1.42,815920475,23166,63.68,35000,35600,34900,45600,24600,35100,35219.67,1.58,0,1896,35600,35350,34850,34600,34100,35475,34725,61,10500,500,25270,50,1,12148000,4325,17.21,1.39,12,0.19,2068.00,25675.00,99700,20240228,-64.29,34200,20241230,4.09,43000,-17.21,20250220,34200,4.09,20250304,95500,-62.72,20240313,34200,4.09,20241230,1.01,N,365340,500,60 억,,192258,N,N,328,N,00,N
20250312,151159,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35550,450,2,1.28,792783225,22516,61.90,35000,35550,34900,45600,24600,35100,35209.77,1.58,0,1765,35600,35350,34850,34600,34100,35475,34725,61,10500,500,25270,50,1,12148000,4319,17.19,1.38,12,0.19,2068.00,25675.00,99700,20240228,-64.34,34200,20241230,3.95,43000,-17.33,20250220,34200,3.95,20250304,95500,-62.77,20240313,34200,3.95,20241230,1.01,N,365340,500,60 억,,192258,N,N,266,N,00,N
20250312,141156,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35350,250,2,0.71,706338925,20076,55.19,35000,35500,34900,45600,24600,35100,35183.25,1.58,0,883,35600,35350,34850,34600,34100,35475,34725,61,10500,500,25270,50,1,12148000,4294,17.09,1.38,12,0.17,2068.00,25675.00,99700,20240228,-64.54,34200,20241230,3.36,43000,-17.79,20250220,34200,3.36,20250304,95500,-62.98,20240313,34200,3.36,20241230,1.01,N,365340,500,60 억,,192258,N,N,266,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 161204 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 34200 -1400 5 -3.93 1947362925 56174 238.39 35600 35900 34200 46250 24950 35600 34668.79 1.60 0 -25517 36066 35832 35366 35132 34666 35950 35250 61 10650 500 25630 50 1 12148000 4155 16.54 1.33 12 0.46 2068.00 25675.00 99700 20240304 -65.70 34200 20250313 0.00 43000 -20.47 20250220 34200 0.00 20250313 95500 -64.19 20240313 34200 0.00 20250313 1.02 N 365340 500 60 억 194717 N N 63 N 00 N
3 20250313 151205 55 60.00 KSQ150 화학 N N N Y 60 N 34400 -1200 5 -3.37 1365603225 39172 166.24 35600 35900 34350 46250 24950 35600 34861.72 1.60 0 -18270 36066 35832 35366 35132 34666 35950 35250 61 10650 500 25630 50 1 12148000 4179 16.63 1.34 12 0.32 2068.00 25675.00 99700 20240304 -65.50 34200 20241230 0.58 43000 -20.00 20250220 34200 0.58 20250304 95500 -63.98 20240313 34200 0.58 20241230 1.02 N 365340 500 60 억 194717 N N 328 N 00 N
4 20250313 141205 55 60.00 KSQ150 화학 N N N Y 60 N 34550 -1050 5 -2.95 1123550975 32149 136.43 35600 35900 34500 46250 24950 35600 34948.24 1.60 0 -12447 36066 35832 35366 35132 34666 35950 35250 61 10650 500 25630 50 1 12148000 4197 16.71 1.35 12 0.26 2068.00 25675.00 99700 20240304 -65.35 34200 20241230 1.02 43000 -19.65 20250220 34200 1.02 20250304 95500 -63.82 20240313 34200 1.02 20241230 1.02 N 365340 500 60 억 194717 N N 328 N 00 N
5 20250313 131205 55 60.00 KSQ150 화학 N N N Y 60 N 34600 -1000 5 -2.81 983924525 28110 119.29 35600 35900 34600 46250 24950 35600 35002.65 1.60 0 -11364 36066 35832 35366 35132 34666 35950 35250 61 10650 500 25630 50 1 12148000 4203 16.73 1.35 12 0.23 2068.00 25675.00 99700 20240304 -65.30 34200 20241230 1.17 43000 -19.53 20250220 34200 1.17 20250304 95500 -63.77 20240313 34200 1.17 20241230 1.02 N 365340 500 60 억 194717 N N 328 N 00 N
6 20250313 121204 55 60.00 KSQ150 화학 N N N Y 60 N 34800 -800 5 -2.25 794120675 22642 96.09 35600 35900 34700 46250 24950 35600 35072.90 1.60 0 -8733 36066 35832 35366 35132 34666 35950 35250 61 10650 500 25630 50 1 12148000 4228 16.83 1.36 12 0.19 2068.00 25675.00 99700 20240304 -65.10 34200 20241230 1.75 43000 -19.07 20250220 34200 1.75 20250304 95500 -63.56 20240313 34200 1.75 20241230 1.02 N 365340 500 60 억 194717 N N 328 N 00 N
7 20250313 111207 55 60.00 KSQ150 화학 N N N Y 60 N 35050 -550 5 -1.54 622601325 17730 75.24 35600 35900 34700 46250 24950 35600 35115.70 1.60 0 -4968 36066 35832 35366 35132 34666 35950 35250 61 10650 500 25630 50 1 12148000 4258 16.95 1.37 12 0.15 2068.00 25675.00 99700 20240304 -64.84 34200 20241230 2.49 43000 -18.49 20250220 34200 2.49 20250304 95500 -63.30 20240313 34200 2.49 20241230 1.02 N 365340 500 60 억 194717 N N 328 N 00 N
8 20250313 101204 55 60.00 KSQ150 화학 N N N Y 60 N 35100 -500 5 -1.40 463794675 13209 56.06 35600 35900 34700 46250 24950 35600 35112.02 1.60 0 -5669 36066 35832 35366 35132 34666 35950 35250 61 10650 500 25630 50 1 12148000 4264 16.97 1.37 12 0.11 2068.00 25675.00 99700 20240304 -64.79 34200 20241230 2.63 43000 -18.37 20250220 34200 2.63 20250304 95500 -63.25 20240313 34200 2.63 20241230 1.02 N 365340 500 60 억 194717 N N 328 N 00 N
9 20250313 091207 55 60.00 KSQ150 화학 N N N Y 60 N 35450 -150 5 -0.42 74283150 2089 8.87 35600 35900 35350 46250 24950 35600 35559.19 1.60 0 -741 36066 35832 35366 35132 34666 35950 35250 61 10650 500 25630 50 1 12148000 4306 17.14 1.38 12 0.02 2068.00 25675.00 99700 20240304 -64.44 34200 20241230 3.65 43000 -17.56 20250220 34200 3.65 20250304 95500 -62.88 20240313 34200 3.65 20241230 1.02 N 365340 500 60 억 194717 N N 328 N 00 N
10 20250312 161158 55 60.00 KSQ150 화학 N N N Y 60 N 35600 500 2 1.42 815920475 23166 63.68 35000 35600 34900 45600 24600 35100 35219.67 1.58 0 1896 35600 35350 34850 34600 34100 35475 34725 61 10500 500 25270 50 1 12148000 4325 17.21 1.39 12 0.19 2068.00 25675.00 99700 20240228 -64.29 34200 20241230 4.09 43000 -17.21 20250220 34200 4.09 20250304 95500 -62.72 20240313 34200 4.09 20241230 1.01 N 365340 500 60 억 192258 N N 328 N 00 N
11 20250312 151159 55 60.00 KSQ150 화학 N N N Y 60 N 35550 450 2 1.28 792783225 22516 61.90 35000 35550 34900 45600 24600 35100 35209.77 1.58 0 1765 35600 35350 34850 34600 34100 35475 34725 61 10500 500 25270 50 1 12148000 4319 17.19 1.38 12 0.19 2068.00 25675.00 99700 20240228 -64.34 34200 20241230 3.95 43000 -17.33 20250220 34200 3.95 20250304 95500 -62.77 20240313 34200 3.95 20241230 1.01 N 365340 500 60 억 192258 N N 266 N 00 N
12 20250312 141156 55 60.00 KSQ150 화학 N N N Y 60 N 35350 250 2 0.71 706338925 20076 55.19 35000 35500 34900 45600 24600 35100 35183.25 1.58 0 883 35600 35350 34850 34600 34100 35475 34725 61 10500 500 25270 50 1 12148000 4294 17.09 1.38 12 0.17 2068.00 25675.00 99700 20240228 -64.54 34200 20241230 3.36 43000 -17.79 20250220 34200 3.36 20250304 95500 -62.98 20240313 34200 3.36 20241230 1.01 N 365340 500 60 억 192258 N N 266 N 00 N