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
095500/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
20250321,160756,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8530,-100,5,-1.16,1248089690,145701,110.29,8710,8730,8440,11210,6050,8630,8566.10,3.86,0,-335,8850,8740,8650,8540,8450,8695,8495,155,2580,500,6210,10,1,31009999,2645,11.98,0.88,12,0.47,712.00,9656.00,21800,20240318,-60.87,7000,20241209,21.86,9990,-14.61,20250226,7270,17.33,20250203,19940,-57.22,20240321,7000,21.86,20241209,3.20,N,095500,500,155 억,,1196411,N,N,0,N,00,N
20250321,150740,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8550,-80,5,-0.93,1191679220,139095,105.29,8710,8730,8440,11210,6050,8630,8567.38,3.86,0,-356,8850,8740,8650,8540,8450,8695,8495,155,2580,500,6210,10,1,31009999,2651,12.01,0.89,12,0.45,712.00,9656.00,21800,20240318,-60.78,7000,20241209,22.14,9990,-14.41,20250226,7270,17.61,20250203,19940,-57.12,20240321,7000,22.14,20241209,3.20,N,095500,500,155 억,,1196411,N,N,0,N,00,N
20250321,140741,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8610,-20,5,-0.23,1085605000,126682,95.90,8710,8730,8440,11210,6050,8630,8569.53,3.86,0,2056,8850,8740,8650,8540,8450,8695,8495,155,2580,500,6210,10,1,31009999,2670,12.09,0.89,12,0.41,712.00,9656.00,21800,20240318,-60.50,7000,20241209,23.00,9990,-13.81,20250226,7270,18.43,20250203,19940,-56.82,20240321,7000,23.00,20241209,3.20,N,095500,500,155 억,,1196411,N,N,0,N,00,N
20250321,130741,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8590,-40,5,-0.46,948090490,110679,83.78,8710,8730,8440,11210,6050,8630,8566.13,3.86,0,3301,8850,8740,8650,8540,8450,8695,8495,155,2580,500,6210,10,1,31009999,2664,12.06,0.89,12,0.36,712.00,9656.00,21800,20240318,-60.60,7000,20241209,22.71,9990,-14.01,20250226,7270,18.16,20250203,19940,-56.92,20240321,7000,22.71,20241209,3.20,N,095500,500,155 억,,1196411,N,N,0,N,00,N
20250321,120742,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8630,0,3,0.00,848301410,99049,74.98,8710,8730,8440,11210,6050,8630,8564.46,3.86,0,6821,8850,8740,8650,8540,8450,8695,8495,155,2580,500,6210,10,1,31009999,2676,12.12,0.89,12,0.32,712.00,9656.00,21800,20240318,-60.41,7000,20241209,23.29,9990,-13.61,20250226,7270,18.71,20250203,19940,-56.72,20240321,7000,23.29,20241209,3.20,N,095500,500,155 억,,1196411,N,N,0,N,00,N
20250321,110741,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8560,-70,5,-0.81,642413140,75195,56.92,8710,8730,8440,11210,6050,8630,8543.30,3.86,0,-2925,8850,8740,8650,8540,8450,8695,8495,155,2580,500,6210,10,1,31009999,2654,12.02,0.89,12,0.24,712.00,9656.00,21800,20240318,-60.73,7000,20241209,22.29,9990,-14.31,20250226,7270,17.74,20250203,19940,-57.07,20240321,7000,22.29,20241209,3.20,N,095500,500,155 억,,1196411,N,N,0,N,00,N
20250321,100743,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8540,-90,5,-1.04,552847095,64720,48.99,8710,8730,8440,11210,6050,8630,8542.14,3.86,0,-6204,8850,8740,8650,8540,8450,8695,8495,155,2580,500,6210,10,1,31009999,2648,11.99,0.88,12,0.21,712.00,9656.00,21800,20240318,-60.83,7000,20241209,22.00,9990,-14.51,20250226,7270,17.47,20250203,19940,-57.17,20240321,7000,22.00,20241209,3.20,N,095500,500,155 억,,1196411,N,N,0,N,00,N
20250321,090746,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8670,40,2,0.46,75112390,8654,6.55,8710,8730,8630,11210,6050,8630,8679.50,3.86,0,1363,8850,8740,8650,8540,8450,8695,8495,155,2580,500,6210,10,1,31009999,2689,12.18,0.90,12,0.03,712.00,9656.00,21800,20240318,-60.23,7000,20241209,23.86,9990,-13.21,20250226,7270,19.26,20250203,19940,-56.52,20240321,7000,23.86,20241209,3.20,N,095500,500,155 억,,1196411,N,N,0,N,00,N
20250320,161225,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8630,20,2,0.23,1140938610,131687,84.19,8750,8760,8560,11190,6030,8610,8664.08,3.93,0,9660,8843,8726,8523,8406,8203,8785,8465,155,2580,500,6190,10,1,31009999,2676,12.12,0.89,12,0.42,712.00,9656.00,22450,20240308,-61.56,7000,20241209,23.29,9990,-13.61,20250226,7270,18.71,20250203,20200,-57.28,20240320,7000,23.29,20241209,3.22,N,095500,500,155 억,,1219082,N,N,5,N,00,N
20250320,150740,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8660,50,2,0.58,1103892450,127404,81.45,8750,8760,8560,11190,6030,8610,8664.50,3.93,0,9796,8843,8726,8523,8406,8203,8785,8465,155,2580,500,6190,10,1,31009999,2685,12.16,0.90,12,0.41,712.00,9656.00,22450,20240308,-61.43,7000,20241209,23.71,9990,-13.31,20250226,7270,19.12,20250203,20200,-57.13,20240320,7000,23.71,20241209,3.22,N,095500,500,155 억,,1219082,N,N,5,N,00,N
20250320,140743,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8690,80,2,0.93,1018483285,117542,75.15,8750,8760,8560,11190,6030,8610,8664.85,3.93,0,7588,8843,8726,8523,8406,8203,8785,8465,155,2580,500,6190,10,1,31009999,2695,12.21,0.90,12,0.38,712.00,9656.00,22450,20240308,-61.29,7000,20241209,24.14,9990,-13.01,20250226,7270,19.53,20250203,20200,-56.98,20240320,7000,24.14,20241209,3.22,N,095500,500,155 억,,1219082,N,N,5,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 160756 55 40.00 KSQ150 화학 N N N Y 40 N 8530 -100 5 -1.16 1248089690 145701 110.29 8710 8730 8440 11210 6050 8630 8566.10 3.86 0 -335 8850 8740 8650 8540 8450 8695 8495 155 2580 500 6210 10 1 31009999 2645 11.98 0.88 12 0.47 712.00 9656.00 21800 20240318 -60.87 7000 20241209 21.86 9990 -14.61 20250226 7270 17.33 20250203 19940 -57.22 20240321 7000 21.86 20241209 3.20 N 095500 500 155 억 1196411 N N 0 N 00 N
3 20250321 150740 55 40.00 KSQ150 화학 N N N Y 40 N 8550 -80 5 -0.93 1191679220 139095 105.29 8710 8730 8440 11210 6050 8630 8567.38 3.86 0 -356 8850 8740 8650 8540 8450 8695 8495 155 2580 500 6210 10 1 31009999 2651 12.01 0.89 12 0.45 712.00 9656.00 21800 20240318 -60.78 7000 20241209 22.14 9990 -14.41 20250226 7270 17.61 20250203 19940 -57.12 20240321 7000 22.14 20241209 3.20 N 095500 500 155 억 1196411 N N 0 N 00 N
4 20250321 140741 55 40.00 KSQ150 화학 N N N Y 40 N 8610 -20 5 -0.23 1085605000 126682 95.90 8710 8730 8440 11210 6050 8630 8569.53 3.86 0 2056 8850 8740 8650 8540 8450 8695 8495 155 2580 500 6210 10 1 31009999 2670 12.09 0.89 12 0.41 712.00 9656.00 21800 20240318 -60.50 7000 20241209 23.00 9990 -13.81 20250226 7270 18.43 20250203 19940 -56.82 20240321 7000 23.00 20241209 3.20 N 095500 500 155 억 1196411 N N 0 N 00 N
5 20250321 130741 55 40.00 KSQ150 화학 N N N Y 40 N 8590 -40 5 -0.46 948090490 110679 83.78 8710 8730 8440 11210 6050 8630 8566.13 3.86 0 3301 8850 8740 8650 8540 8450 8695 8495 155 2580 500 6210 10 1 31009999 2664 12.06 0.89 12 0.36 712.00 9656.00 21800 20240318 -60.60 7000 20241209 22.71 9990 -14.01 20250226 7270 18.16 20250203 19940 -56.92 20240321 7000 22.71 20241209 3.20 N 095500 500 155 억 1196411 N N 0 N 00 N
6 20250321 120742 55 40.00 KSQ150 화학 N N N Y 40 N 8630 0 3 0.00 848301410 99049 74.98 8710 8730 8440 11210 6050 8630 8564.46 3.86 0 6821 8850 8740 8650 8540 8450 8695 8495 155 2580 500 6210 10 1 31009999 2676 12.12 0.89 12 0.32 712.00 9656.00 21800 20240318 -60.41 7000 20241209 23.29 9990 -13.61 20250226 7270 18.71 20250203 19940 -56.72 20240321 7000 23.29 20241209 3.20 N 095500 500 155 억 1196411 N N 0 N 00 N
7 20250321 110741 55 40.00 KSQ150 화학 N N N Y 40 N 8560 -70 5 -0.81 642413140 75195 56.92 8710 8730 8440 11210 6050 8630 8543.30 3.86 0 -2925 8850 8740 8650 8540 8450 8695 8495 155 2580 500 6210 10 1 31009999 2654 12.02 0.89 12 0.24 712.00 9656.00 21800 20240318 -60.73 7000 20241209 22.29 9990 -14.31 20250226 7270 17.74 20250203 19940 -57.07 20240321 7000 22.29 20241209 3.20 N 095500 500 155 억 1196411 N N 0 N 00 N
8 20250321 100743 55 40.00 KSQ150 화학 N N N Y 40 N 8540 -90 5 -1.04 552847095 64720 48.99 8710 8730 8440 11210 6050 8630 8542.14 3.86 0 -6204 8850 8740 8650 8540 8450 8695 8495 155 2580 500 6210 10 1 31009999 2648 11.99 0.88 12 0.21 712.00 9656.00 21800 20240318 -60.83 7000 20241209 22.00 9990 -14.51 20250226 7270 17.47 20250203 19940 -57.17 20240321 7000 22.00 20241209 3.20 N 095500 500 155 억 1196411 N N 0 N 00 N
9 20250321 090746 55 40.00 KSQ150 화학 N N N Y 40 N 8670 40 2 0.46 75112390 8654 6.55 8710 8730 8630 11210 6050 8630 8679.50 3.86 0 1363 8850 8740 8650 8540 8450 8695 8495 155 2580 500 6210 10 1 31009999 2689 12.18 0.90 12 0.03 712.00 9656.00 21800 20240318 -60.23 7000 20241209 23.86 9990 -13.21 20250226 7270 19.26 20250203 19940 -56.52 20240321 7000 23.86 20241209 3.20 N 095500 500 155 억 1196411 N N 0 N 00 N
10 20250320 161225 55 40.00 KSQ150 화학 N N N Y 40 N 8630 20 2 0.23 1140938610 131687 84.19 8750 8760 8560 11190 6030 8610 8664.08 3.93 0 9660 8843 8726 8523 8406 8203 8785 8465 155 2580 500 6190 10 1 31009999 2676 12.12 0.89 12 0.42 712.00 9656.00 22450 20240308 -61.56 7000 20241209 23.29 9990 -13.61 20250226 7270 18.71 20250203 20200 -57.28 20240320 7000 23.29 20241209 3.22 N 095500 500 155 억 1219082 N N 5 N 00 N
11 20250320 150740 55 40.00 KSQ150 화학 N N N Y 40 N 8660 50 2 0.58 1103892450 127404 81.45 8750 8760 8560 11190 6030 8610 8664.50 3.93 0 9796 8843 8726 8523 8406 8203 8785 8465 155 2580 500 6190 10 1 31009999 2685 12.16 0.90 12 0.41 712.00 9656.00 22450 20240308 -61.43 7000 20241209 23.71 9990 -13.31 20250226 7270 19.12 20250203 20200 -57.13 20240320 7000 23.71 20241209 3.22 N 095500 500 155 억 1219082 N N 5 N 00 N
12 20250320 140743 55 40.00 KSQ150 화학 N N N Y 40 N 8690 80 2 0.93 1018483285 117542 75.15 8750 8760 8560 11190 6030 8610 8664.85 3.93 0 7588 8843 8726 8523 8406 8203 8785 8465 155 2580 500 6190 10 1 31009999 2695 12.21 0.90 12 0.38 712.00 9656.00 22450 20240308 -61.29 7000 20241209 24.14 9990 -13.01 20250226 7270 19.53 20250203 20200 -56.98 20240320 7000 24.14 20241209 3.22 N 095500 500 155 억 1219082 N N 5 N 00 N