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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160331,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34350,-50,5,-0.15,26653681050,777641,70.35,34700,35400,33500,44700,24100,34400,34275.04,10.54,0,47601,38300,36350,35200,33250,32100,35775,32675,179,10300,500,24760,50,1,35798007,12297,44.27,8.60,12,2.17,776.00,3993.00,44000,20241216,-21.93,14900,20240311,130.54,42250,-18.70,20250102,31100,10.45,20250124,44000,-21.93,20241216,15680,119.07,20240322,5.11,N,018290,500,178 억,,3774455,N,N,1393,N,00,N
20250321,150332,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34250,-150,5,-0.44,24700997825,720745,65.21,34700,35400,33500,44700,24100,34400,34271.48,10.54,0,51453,38300,36350,35200,33250,32100,35775,32675,179,10300,500,24760,50,1,35798007,12261,44.14,8.58,12,2.01,776.00,3993.00,44000,20241216,-22.16,14900,20240311,129.87,42250,-18.93,20250102,31100,10.13,20250124,44000,-22.16,20241216,15680,118.43,20240322,5.11,N,018290,500,178 억,,3774455,N,N,1812,N,00,N
20250321,140331,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34200,-200,5,-0.58,20548813800,598528,54.15,34700,35400,33500,44700,24100,34400,34332.25,10.54,0,31377,38300,36350,35200,33250,32100,35775,32675,179,10300,500,24760,50,1,35798007,12243,44.07,8.56,12,1.67,776.00,3993.00,44000,20241216,-22.27,14900,20240311,129.53,42250,-19.05,20250102,31100,9.97,20250124,44000,-22.27,20241216,15680,118.11,20240322,5.11,N,018290,500,178 억,,3774455,N,N,1812,N,00,N
20250321,130332,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34250,-150,5,-0.44,17519586275,509911,46.13,34700,35400,33500,44700,24100,34400,34358.13,10.54,0,13836,38300,36350,35200,33250,32100,35775,32675,179,10300,500,24760,50,1,35798007,12261,44.14,8.58,12,1.42,776.00,3993.00,44000,20241216,-22.16,14900,20240311,129.87,42250,-18.93,20250102,31100,10.13,20250124,44000,-22.16,20241216,15680,118.43,20240322,5.11,N,018290,500,178 억,,3774455,N,N,1812,N,00,N
20250321,120333,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34350,-50,5,-0.15,15643330375,455203,41.18,34700,35400,33500,44700,24100,34400,34365.61,10.54,0,6627,38300,36350,35200,33250,32100,35775,32675,179,10300,500,24760,50,1,35798007,12297,44.27,8.60,12,1.27,776.00,3993.00,44000,20241216,-21.93,14900,20240311,130.54,42250,-18.70,20250102,31100,10.45,20250124,44000,-21.93,20241216,15680,119.07,20240322,5.11,N,018290,500,178 억,,3774455,N,N,1812,N,00,N
20250321,110332,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34300,-100,5,-0.29,13035777400,379398,34.32,34700,35400,33500,44700,24100,34400,34359.11,10.54,0,-3894,38300,36350,35200,33250,32100,35775,32675,179,10300,500,24760,50,1,35798007,12279,44.20,8.59,12,1.06,776.00,3993.00,44000,20241216,-22.05,14900,20240311,130.20,42250,-18.82,20250102,31100,10.29,20250124,44000,-22.05,20241216,15680,118.75,20240322,5.11,N,018290,500,178 억,,3774455,N,N,1812,N,00,N
20250321,100333,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33950,-450,5,-1.31,9613548550,279521,25.29,34700,35400,33500,44700,24100,34400,34392.94,10.54,0,-15358,38300,36350,35200,33250,32100,35775,32675,179,10300,500,24760,50,1,35798007,12153,43.75,8.50,12,0.78,776.00,3993.00,44000,20241216,-22.84,14900,20240311,127.85,42250,-19.64,20250102,31100,9.16,20250124,44000,-22.84,20241216,15680,116.52,20240322,5.11,N,018290,500,178 억,,3774455,N,N,1812,N,00,N
20250321,090334,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34800,400,2,1.16,1781928725,51036,4.62,34700,35400,34500,44700,24100,34400,34915.13,10.54,0,10057,38300,36350,35200,33250,32100,35775,32675,179,10300,500,24760,50,1,35798007,12458,44.85,8.72,12,0.14,776.00,3993.00,44000,20241216,-20.91,14900,20240311,133.56,42250,-17.63,20250102,31100,11.90,20250124,44000,-20.91,20241216,15680,121.94,20240322,5.11,N,018290,500,178 억,,3774455,N,N,1812,N,00,N
20250320,160351,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34400,-1250,5,-3.51,39247473400,1099673,136.42,35800,37150,34050,46300,25000,35650,35690.54,10.77,0,-102634,38150,36900,36050,34800,33950,37525,35425,179,10650,500,25660,50,1,35798007,12315,44.33,8.62,12,3.07,776.00,3993.00,44000,20241216,-21.82,14900,20240311,130.87,42250,-18.58,20250102,31100,10.61,20250124,44000,-21.82,20241216,15680,119.39,20240322,5.02,N,018290,500,178 억,,3856674,N,N,1812,N,00,N
20250320,150332,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34400,-1250,5,-3.51,37368184975,1045062,129.64,35800,37150,34050,46300,25000,35650,35756.91,10.77,0,-93666,38150,36900,36050,34800,33950,37525,35425,179,10650,500,25660,50,1,35798007,12315,44.33,8.62,12,2.92,776.00,3993.00,44000,20241216,-21.82,14900,20240311,130.87,42250,-18.58,20250102,31100,10.61,20250124,44000,-21.82,20241216,15680,119.39,20240322,5.02,N,018290,500,178 억,,3856674,N,N,239,N,00,N
20250320,140333,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34650,-1000,5,-2.81,29769889850,824627,102.30,35800,37150,34600,46300,25000,35650,36101.04,10.77,0,-58885,38150,36900,36050,34800,33950,37525,35425,179,10650,500,25660,50,1,35798007,12404,44.65,8.68,12,2.30,776.00,3993.00,44000,20241216,-21.25,14900,20240311,132.55,42250,-17.99,20250102,31100,11.41,20250124,44000,-21.25,20241216,15680,120.98,20240322,5.02,N,018290,500,178 억,,3856674,N,N,239,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 20250321 160331 55 40.00 KSQ150 화학 N N N Y 40 N 34350 -50 5 -0.15 26653681050 777641 70.35 34700 35400 33500 44700 24100 34400 34275.04 10.54 0 47601 38300 36350 35200 33250 32100 35775 32675 179 10300 500 24760 50 1 35798007 12297 44.27 8.60 12 2.17 776.00 3993.00 44000 20241216 -21.93 14900 20240311 130.54 42250 -18.70 20250102 31100 10.45 20250124 44000 -21.93 20241216 15680 119.07 20240322 5.11 N 018290 500 178 억 3774455 N N 1393 N 00 N
3 20250321 150332 55 40.00 KSQ150 화학 N N N Y 40 N 34250 -150 5 -0.44 24700997825 720745 65.21 34700 35400 33500 44700 24100 34400 34271.48 10.54 0 51453 38300 36350 35200 33250 32100 35775 32675 179 10300 500 24760 50 1 35798007 12261 44.14 8.58 12 2.01 776.00 3993.00 44000 20241216 -22.16 14900 20240311 129.87 42250 -18.93 20250102 31100 10.13 20250124 44000 -22.16 20241216 15680 118.43 20240322 5.11 N 018290 500 178 억 3774455 N N 1812 N 00 N
4 20250321 140331 55 40.00 KSQ150 화학 N N N Y 40 N 34200 -200 5 -0.58 20548813800 598528 54.15 34700 35400 33500 44700 24100 34400 34332.25 10.54 0 31377 38300 36350 35200 33250 32100 35775 32675 179 10300 500 24760 50 1 35798007 12243 44.07 8.56 12 1.67 776.00 3993.00 44000 20241216 -22.27 14900 20240311 129.53 42250 -19.05 20250102 31100 9.97 20250124 44000 -22.27 20241216 15680 118.11 20240322 5.11 N 018290 500 178 억 3774455 N N 1812 N 00 N
5 20250321 130332 55 40.00 KSQ150 화학 N N N Y 40 N 34250 -150 5 -0.44 17519586275 509911 46.13 34700 35400 33500 44700 24100 34400 34358.13 10.54 0 13836 38300 36350 35200 33250 32100 35775 32675 179 10300 500 24760 50 1 35798007 12261 44.14 8.58 12 1.42 776.00 3993.00 44000 20241216 -22.16 14900 20240311 129.87 42250 -18.93 20250102 31100 10.13 20250124 44000 -22.16 20241216 15680 118.43 20240322 5.11 N 018290 500 178 억 3774455 N N 1812 N 00 N
6 20250321 120333 55 40.00 KSQ150 화학 N N N Y 40 N 34350 -50 5 -0.15 15643330375 455203 41.18 34700 35400 33500 44700 24100 34400 34365.61 10.54 0 6627 38300 36350 35200 33250 32100 35775 32675 179 10300 500 24760 50 1 35798007 12297 44.27 8.60 12 1.27 776.00 3993.00 44000 20241216 -21.93 14900 20240311 130.54 42250 -18.70 20250102 31100 10.45 20250124 44000 -21.93 20241216 15680 119.07 20240322 5.11 N 018290 500 178 억 3774455 N N 1812 N 00 N
7 20250321 110332 55 40.00 KSQ150 화학 N N N Y 40 N 34300 -100 5 -0.29 13035777400 379398 34.32 34700 35400 33500 44700 24100 34400 34359.11 10.54 0 -3894 38300 36350 35200 33250 32100 35775 32675 179 10300 500 24760 50 1 35798007 12279 44.20 8.59 12 1.06 776.00 3993.00 44000 20241216 -22.05 14900 20240311 130.20 42250 -18.82 20250102 31100 10.29 20250124 44000 -22.05 20241216 15680 118.75 20240322 5.11 N 018290 500 178 억 3774455 N N 1812 N 00 N
8 20250321 100333 55 40.00 KSQ150 화학 N N N Y 40 N 33950 -450 5 -1.31 9613548550 279521 25.29 34700 35400 33500 44700 24100 34400 34392.94 10.54 0 -15358 38300 36350 35200 33250 32100 35775 32675 179 10300 500 24760 50 1 35798007 12153 43.75 8.50 12 0.78 776.00 3993.00 44000 20241216 -22.84 14900 20240311 127.85 42250 -19.64 20250102 31100 9.16 20250124 44000 -22.84 20241216 15680 116.52 20240322 5.11 N 018290 500 178 억 3774455 N N 1812 N 00 N
9 20250321 090334 55 40.00 KSQ150 화학 N N N Y 40 N 34800 400 2 1.16 1781928725 51036 4.62 34700 35400 34500 44700 24100 34400 34915.13 10.54 0 10057 38300 36350 35200 33250 32100 35775 32675 179 10300 500 24760 50 1 35798007 12458 44.85 8.72 12 0.14 776.00 3993.00 44000 20241216 -20.91 14900 20240311 133.56 42250 -17.63 20250102 31100 11.90 20250124 44000 -20.91 20241216 15680 121.94 20240322 5.11 N 018290 500 178 억 3774455 N N 1812 N 00 N
10 20250320 160351 55 40.00 KSQ150 화학 N N N Y 40 N 34400 -1250 5 -3.51 39247473400 1099673 136.42 35800 37150 34050 46300 25000 35650 35690.54 10.77 0 -102634 38150 36900 36050 34800 33950 37525 35425 179 10650 500 25660 50 1 35798007 12315 44.33 8.62 12 3.07 776.00 3993.00 44000 20241216 -21.82 14900 20240311 130.87 42250 -18.58 20250102 31100 10.61 20250124 44000 -21.82 20241216 15680 119.39 20240322 5.02 N 018290 500 178 억 3856674 N N 1812 N 00 N
11 20250320 150332 55 40.00 KSQ150 화학 N N N Y 40 N 34400 -1250 5 -3.51 37368184975 1045062 129.64 35800 37150 34050 46300 25000 35650 35756.91 10.77 0 -93666 38150 36900 36050 34800 33950 37525 35425 179 10650 500 25660 50 1 35798007 12315 44.33 8.62 12 2.92 776.00 3993.00 44000 20241216 -21.82 14900 20240311 130.87 42250 -18.58 20250102 31100 10.61 20250124 44000 -21.82 20241216 15680 119.39 20240322 5.02 N 018290 500 178 억 3856674 N N 239 N 00 N
12 20250320 140333 55 40.00 KSQ150 화학 N N N Y 40 N 34650 -1000 5 -2.81 29769889850 824627 102.30 35800 37150 34600 46300 25000 35650 36101.04 10.77 0 -58885 38150 36900 36050 34800 33950 37525 35425 179 10650 500 25660 50 1 35798007 12404 44.65 8.68 12 2.30 776.00 3993.00 44000 20241216 -21.25 14900 20240311 132.55 42250 -17.99 20250102 31100 11.41 20250124 44000 -21.25 20241216 15680 120.98 20240322 5.02 N 018290 500 178 억 3856674 N N 239 N 00 N