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
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
20250321,161243,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36650,350,2,0.96,3006714575,82288,244.82,36950,37100,35550,47150,25450,36300,36538.88,1.86,0,8525,37333,36816,35983,35466,34633,37075,35725,61,10850,500,26130,50,1,12148000,4452,17.72,1.43,12,0.68,2068.00,25675.00,95500,20240313,-61.62,34000,20250314,7.79,43000,-14.77,20250220,34000,7.79,20250314,94900,-61.38,20240325,34000,7.79,20250314,1.01,N,365340,500,60 억,,226177,N,N,55,N,00,N
20250321,151229,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36350,50,2,0.14,1221966325,33587,99.93,36950,37100,35550,47150,25450,36300,36382.12,1.86,0,8108,37333,36816,35983,35466,34633,37075,35725,61,10850,500,26130,50,1,12148000,4416,17.58,1.42,12,0.28,2068.00,25675.00,95500,20240313,-61.94,34000,20250314,6.91,43000,-15.47,20250220,34000,6.91,20250314,94900,-61.70,20240325,34000,6.91,20250314,1.01,N,365340,500,60 억,,226177,N,N,153,N,00,N
20250321,141229,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36750,450,2,1.24,1132091100,31125,92.60,36950,37100,35550,47150,25450,36300,36372.40,1.86,0,8344,37333,36816,35983,35466,34633,37075,35725,61,10850,500,26130,50,1,12148000,4464,17.77,1.43,12,0.26,2068.00,25675.00,95500,20240313,-61.52,34000,20250314,8.09,43000,-14.53,20250220,34000,8.09,20250314,94900,-61.28,20240325,34000,8.09,20250314,1.01,N,365340,500,60 억,,226177,N,N,153,N,00,N
20250321,131231,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36650,350,2,0.96,1063682150,29262,87.06,36950,37100,35550,47150,25450,36300,36350.29,1.86,0,8033,37333,36816,35983,35466,34633,37075,35725,61,10850,500,26130,50,1,12148000,4452,17.72,1.43,12,0.24,2068.00,25675.00,95500,20240313,-61.62,34000,20250314,7.79,43000,-14.77,20250220,34000,7.79,20250314,94900,-61.38,20240325,34000,7.79,20250314,1.01,N,365340,500,60 억,,226177,N,N,153,N,00,N
20250321,121231,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36850,550,2,1.52,987410700,27184,80.88,36950,37100,35550,47150,25450,36300,36323.23,1.86,0,7769,37333,36816,35983,35466,34633,37075,35725,61,10850,500,26130,50,1,12148000,4477,17.82,1.44,12,0.22,2068.00,25675.00,95500,20240313,-61.41,34000,20250314,8.38,43000,-14.30,20250220,34000,8.38,20250314,94900,-61.17,20240325,34000,8.38,20250314,1.01,N,365340,500,60 억,,226177,N,N,153,N,00,N
20250321,111231,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36700,400,2,1.10,726311275,20100,59.80,36950,36950,35550,47150,25450,36300,36134.89,1.86,0,4714,37333,36816,35983,35466,34633,37075,35725,61,10850,500,26130,50,1,12148000,4458,17.75,1.43,12,0.17,2068.00,25675.00,95500,20240313,-61.57,34000,20250314,7.94,43000,-14.65,20250220,34000,7.94,20250314,94900,-61.33,20240325,34000,7.94,20250314,1.01,N,365340,500,60 억,,226177,N,N,153,N,00,N
20250321,101232,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36400,100,2,0.28,548116000,15234,45.32,36950,36950,35550,47150,25450,36300,35979.78,1.86,0,1889,37333,36816,35983,35466,34633,37075,35725,61,10850,500,26130,50,1,12148000,4422,17.60,1.42,12,0.13,2068.00,25675.00,95500,20240313,-61.88,34000,20250314,7.06,43000,-15.35,20250220,34000,7.06,20250314,94900,-61.64,20240325,34000,7.06,20250314,1.01,N,365340,500,60 억,,226177,N,N,153,N,00,N
20250321,091239,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35800,-500,5,-1.38,223664050,6181,18.39,36950,36950,35650,47150,25450,36300,36185.74,1.86,0,791,37333,36816,35983,35466,34633,37075,35725,61,10850,500,26130,50,1,12148000,4349,17.31,1.39,12,0.05,2068.00,25675.00,95500,20240313,-62.51,34000,20250314,5.29,43000,-16.74,20250220,34000,5.29,20250314,94900,-62.28,20240325,34000,5.29,20250314,1.01,N,365340,500,60 억,,226177,N,N,153,N,00,N
20250320,161842,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36300,1150,2,3.27,1210694325,33611,199.63,35250,36500,35150,45650,24650,35150,36020.54,1.78,0,11084,35916,35532,35116,34732,34316,35725,34925,61,10500,500,25300,50,1,12148000,4410,17.55,1.41,12,0.28,2068.00,25675.00,95600,20240308,-62.03,34000,20250314,6.76,43000,-15.58,20250220,34000,6.76,20250314,94900,-61.75,20240325,34000,6.76,20250314,0.99,N,365340,500,60 억,,216669,N,N,153,N,00,N
20250320,151226,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36450,1300,2,3.70,1162351525,32282,191.73,35250,36500,35150,45650,24650,35150,36006.18,1.78,0,11019,35916,35532,35116,34732,34316,35725,34925,61,10500,500,25300,50,1,12148000,4428,17.63,1.42,12,0.27,2068.00,25675.00,95600,20240308,-61.87,34000,20250314,7.21,43000,-15.23,20250220,34000,7.21,20250314,94900,-61.59,20240325,34000,7.21,20250314,0.99,N,365340,500,60 억,,216669,N,N,78,N,00,N
20250320,141231,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36300,1150,2,3.27,995945625,27712,164.59,35250,36500,35150,45650,24650,35150,35939.15,1.78,0,9861,35916,35532,35116,34732,34316,35725,34925,61,10500,500,25300,50,1,12148000,4410,17.55,1.41,12,0.23,2068.00,25675.00,95600,20240308,-62.03,34000,20250314,6.76,43000,-15.58,20250220,34000,6.76,20250314,94900,-61.75,20240325,34000,6.76,20250314,0.99,N,365340,500,60 억,,216669,N,N,78,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 161243 55 60.00 KSQ150 화학 N N N Y 60 N 36650 350 2 0.96 3006714575 82288 244.82 36950 37100 35550 47150 25450 36300 36538.88 1.86 0 8525 37333 36816 35983 35466 34633 37075 35725 61 10850 500 26130 50 1 12148000 4452 17.72 1.43 12 0.68 2068.00 25675.00 95500 20240313 -61.62 34000 20250314 7.79 43000 -14.77 20250220 34000 7.79 20250314 94900 -61.38 20240325 34000 7.79 20250314 1.01 N 365340 500 60 억 226177 N N 55 N 00 N
3 20250321 151229 55 60.00 KSQ150 화학 N N N Y 60 N 36350 50 2 0.14 1221966325 33587 99.93 36950 37100 35550 47150 25450 36300 36382.12 1.86 0 8108 37333 36816 35983 35466 34633 37075 35725 61 10850 500 26130 50 1 12148000 4416 17.58 1.42 12 0.28 2068.00 25675.00 95500 20240313 -61.94 34000 20250314 6.91 43000 -15.47 20250220 34000 6.91 20250314 94900 -61.70 20240325 34000 6.91 20250314 1.01 N 365340 500 60 억 226177 N N 153 N 00 N
4 20250321 141229 55 60.00 KSQ150 화학 N N N Y 60 N 36750 450 2 1.24 1132091100 31125 92.60 36950 37100 35550 47150 25450 36300 36372.40 1.86 0 8344 37333 36816 35983 35466 34633 37075 35725 61 10850 500 26130 50 1 12148000 4464 17.77 1.43 12 0.26 2068.00 25675.00 95500 20240313 -61.52 34000 20250314 8.09 43000 -14.53 20250220 34000 8.09 20250314 94900 -61.28 20240325 34000 8.09 20250314 1.01 N 365340 500 60 억 226177 N N 153 N 00 N
5 20250321 131231 55 60.00 KSQ150 화학 N N N Y 60 N 36650 350 2 0.96 1063682150 29262 87.06 36950 37100 35550 47150 25450 36300 36350.29 1.86 0 8033 37333 36816 35983 35466 34633 37075 35725 61 10850 500 26130 50 1 12148000 4452 17.72 1.43 12 0.24 2068.00 25675.00 95500 20240313 -61.62 34000 20250314 7.79 43000 -14.77 20250220 34000 7.79 20250314 94900 -61.38 20240325 34000 7.79 20250314 1.01 N 365340 500 60 억 226177 N N 153 N 00 N
6 20250321 121231 55 60.00 KSQ150 화학 N N N Y 60 N 36850 550 2 1.52 987410700 27184 80.88 36950 37100 35550 47150 25450 36300 36323.23 1.86 0 7769 37333 36816 35983 35466 34633 37075 35725 61 10850 500 26130 50 1 12148000 4477 17.82 1.44 12 0.22 2068.00 25675.00 95500 20240313 -61.41 34000 20250314 8.38 43000 -14.30 20250220 34000 8.38 20250314 94900 -61.17 20240325 34000 8.38 20250314 1.01 N 365340 500 60 억 226177 N N 153 N 00 N
7 20250321 111231 55 60.00 KSQ150 화학 N N N Y 60 N 36700 400 2 1.10 726311275 20100 59.80 36950 36950 35550 47150 25450 36300 36134.89 1.86 0 4714 37333 36816 35983 35466 34633 37075 35725 61 10850 500 26130 50 1 12148000 4458 17.75 1.43 12 0.17 2068.00 25675.00 95500 20240313 -61.57 34000 20250314 7.94 43000 -14.65 20250220 34000 7.94 20250314 94900 -61.33 20240325 34000 7.94 20250314 1.01 N 365340 500 60 억 226177 N N 153 N 00 N
8 20250321 101232 55 60.00 KSQ150 화학 N N N Y 60 N 36400 100 2 0.28 548116000 15234 45.32 36950 36950 35550 47150 25450 36300 35979.78 1.86 0 1889 37333 36816 35983 35466 34633 37075 35725 61 10850 500 26130 50 1 12148000 4422 17.60 1.42 12 0.13 2068.00 25675.00 95500 20240313 -61.88 34000 20250314 7.06 43000 -15.35 20250220 34000 7.06 20250314 94900 -61.64 20240325 34000 7.06 20250314 1.01 N 365340 500 60 억 226177 N N 153 N 00 N
9 20250321 091239 55 60.00 KSQ150 화학 N N N Y 60 N 35800 -500 5 -1.38 223664050 6181 18.39 36950 36950 35650 47150 25450 36300 36185.74 1.86 0 791 37333 36816 35983 35466 34633 37075 35725 61 10850 500 26130 50 1 12148000 4349 17.31 1.39 12 0.05 2068.00 25675.00 95500 20240313 -62.51 34000 20250314 5.29 43000 -16.74 20250220 34000 5.29 20250314 94900 -62.28 20240325 34000 5.29 20250314 1.01 N 365340 500 60 억 226177 N N 153 N 00 N
10 20250320 161842 55 60.00 KSQ150 화학 N N N Y 60 N 36300 1150 2 3.27 1210694325 33611 199.63 35250 36500 35150 45650 24650 35150 36020.54 1.78 0 11084 35916 35532 35116 34732 34316 35725 34925 61 10500 500 25300 50 1 12148000 4410 17.55 1.41 12 0.28 2068.00 25675.00 95600 20240308 -62.03 34000 20250314 6.76 43000 -15.58 20250220 34000 6.76 20250314 94900 -61.75 20240325 34000 6.76 20250314 0.99 N 365340 500 60 억 216669 N N 153 N 00 N
11 20250320 151226 55 60.00 KSQ150 화학 N N N Y 60 N 36450 1300 2 3.70 1162351525 32282 191.73 35250 36500 35150 45650 24650 35150 36006.18 1.78 0 11019 35916 35532 35116 34732 34316 35725 34925 61 10500 500 25300 50 1 12148000 4428 17.63 1.42 12 0.27 2068.00 25675.00 95600 20240308 -61.87 34000 20250314 7.21 43000 -15.23 20250220 34000 7.21 20250314 94900 -61.59 20240325 34000 7.21 20250314 0.99 N 365340 500 60 억 216669 N N 78 N 00 N
12 20250320 141231 55 60.00 KSQ150 화학 N N N Y 60 N 36300 1150 2 3.27 995945625 27712 164.59 35250 36500 35150 45650 24650 35150 35939.15 1.78 0 9861 35916 35532 35116 34732 34316 35725 34925 61 10500 500 25300 50 1 12148000 4410 17.55 1.41 12 0.23 2068.00 25675.00 95600 20240308 -62.03 34000 20250314 6.76 43000 -15.58 20250220 34000 6.76 20250314 94900 -61.75 20240325 34000 6.76 20250314 0.99 N 365340 500 60 억 216669 N N 78 N 00 N