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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
018290/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160309,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33550,2500,2,8.05,24786654225,744685,136.82,31750,34100,31550,40350,21750,31050,33284.67,11.25,0,97176,33450,32250,31400,30200,29350,32075,30025,179,9300,500,22350,50,1,35798007,12010,12.25,5.06,12,2.08,2739.00,6631.00,44000,20241216,-23.75,15680,20240322,113.97,42250,-20.59,20250102,30550,9.82,20250331,44000,-23.75,20241216,18060,85.77,20240401,5.24,Y,018290,500,178 억,,4027703,N,N,57351,N,00,N
20250401,150310,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33350,2300,2,7.41,24078857025,723525,132.93,31750,34100,31550,40350,21750,31050,33279.92,11.25,0,90891,33450,32250,31400,30200,29350,32075,30025,179,9300,500,22350,50,1,35798007,11939,12.18,5.03,12,2.02,2739.00,6631.00,44000,20241216,-24.20,15680,20240322,112.69,42250,-21.07,20250102,30550,9.17,20250331,44000,-24.20,20241216,18060,84.66,20240401,5.24,Y,018290,500,178 억,,4027703,N,N,139017,N,00,N
20250401,140309,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33450,2400,2,7.73,21828573400,656286,120.58,31750,34100,31550,40350,21750,31050,33260.76,11.25,0,83488,33450,32250,31400,30200,29350,32075,30025,179,9300,500,22350,50,1,35798007,11974,12.21,5.04,12,1.83,2739.00,6631.00,44000,20241216,-23.98,15680,20240322,113.33,42250,-20.83,20250102,30550,9.49,20250331,44000,-23.98,20241216,18060,85.22,20240401,5.24,Y,018290,500,178 억,,4027703,N,N,139017,N,00,N
20250401,130310,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33400,2350,2,7.57,19393962900,583695,107.24,31750,34100,31550,40350,21750,31050,33226.19,11.25,0,70927,33450,32250,31400,30200,29350,32075,30025,179,9300,500,22350,50,1,35798007,11957,12.19,5.04,12,1.63,2739.00,6631.00,44000,20241216,-24.09,15680,20240322,113.01,42250,-20.95,20250102,30550,9.33,20250331,44000,-24.09,20241216,18060,84.94,20240401,5.24,Y,018290,500,178 억,,4027703,N,N,139017,N,00,N
20250401,120310,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33650,2600,2,8.37,16449928000,495800,91.09,31750,34100,31550,40350,21750,31050,33178.56,11.25,0,87641,33450,32250,31400,30200,29350,32075,30025,179,9300,500,22350,50,1,35798007,12046,12.29,5.07,12,1.38,2739.00,6631.00,44000,20241216,-23.52,15680,20240322,114.60,42250,-20.36,20250102,30550,10.15,20250331,44000,-23.52,20241216,18060,86.32,20240401,5.24,Y,018290,500,178 억,,4027703,N,N,139017,N,00,N
20250401,110308,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33850,2800,2,9.02,13026005950,394041,72.40,31750,34100,31550,40350,21750,31050,33057.49,11.25,0,68407,33450,32250,31400,30200,29350,32075,30025,179,9300,500,22350,50,1,35798007,12118,12.36,5.10,12,1.10,2739.00,6631.00,44000,20241216,-23.07,15680,20240322,115.88,42250,-19.88,20250102,30550,10.80,20250331,44000,-23.07,20241216,18060,87.43,20240401,5.24,Y,018290,500,178 억,,4027703,N,N,139017,N,00,N
20250401,100305,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32700,1650,2,5.31,4902548300,151770,27.88,31750,33100,31550,40350,21750,31050,32302.49,11.25,0,2967,33450,32250,31400,30200,29350,32075,30025,179,9300,500,22350,50,1,35798007,11706,11.94,4.93,12,0.42,2739.00,6631.00,44000,20241216,-25.68,15680,20240322,108.55,42250,-22.60,20250102,30550,7.04,20250331,44000,-25.68,20241216,18060,81.06,20240401,5.24,Y,018290,500,178 억,,4027703,N,N,139017,N,00,N
20250401,090307,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31850,800,2,2.58,261499850,8205,1.51,31750,32050,31700,40350,21750,31050,31870.79,11.25,0,-912,33450,32250,31400,30200,29350,32075,30025,179,9300,500,22350,50,1,35798007,11402,11.63,4.80,12,0.02,2739.00,6631.00,44000,20241216,-27.61,15680,20240322,103.12,42250,-24.62,20250102,30550,4.26,20250331,44000,-27.61,20241216,18060,76.36,20240401,5.24,Y,018290,500,178 억,,4027703,N,N,139017,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 20250401 160309 55 40.00 KSQ150 화학 N N N Y 40 N 33550 2500 2 8.05 24786654225 744685 136.82 31750 34100 31550 40350 21750 31050 33284.67 11.25 0 97176 33450 32250 31400 30200 29350 32075 30025 179 9300 500 22350 50 1 35798007 12010 12.25 5.06 12 2.08 2739.00 6631.00 44000 20241216 -23.75 15680 20240322 113.97 42250 -20.59 20250102 30550 9.82 20250331 44000 -23.75 20241216 18060 85.77 20240401 5.24 Y 018290 500 178 억 4027703 N N 57351 N 00 N
3 20250401 150310 55 40.00 KSQ150 화학 N N N Y 40 N 33350 2300 2 7.41 24078857025 723525 132.93 31750 34100 31550 40350 21750 31050 33279.92 11.25 0 90891 33450 32250 31400 30200 29350 32075 30025 179 9300 500 22350 50 1 35798007 11939 12.18 5.03 12 2.02 2739.00 6631.00 44000 20241216 -24.20 15680 20240322 112.69 42250 -21.07 20250102 30550 9.17 20250331 44000 -24.20 20241216 18060 84.66 20240401 5.24 Y 018290 500 178 억 4027703 N N 139017 N 00 N
4 20250401 140309 55 40.00 KSQ150 화학 N N N Y 40 N 33450 2400 2 7.73 21828573400 656286 120.58 31750 34100 31550 40350 21750 31050 33260.76 11.25 0 83488 33450 32250 31400 30200 29350 32075 30025 179 9300 500 22350 50 1 35798007 11974 12.21 5.04 12 1.83 2739.00 6631.00 44000 20241216 -23.98 15680 20240322 113.33 42250 -20.83 20250102 30550 9.49 20250331 44000 -23.98 20241216 18060 85.22 20240401 5.24 Y 018290 500 178 억 4027703 N N 139017 N 00 N
5 20250401 130310 55 40.00 KSQ150 화학 N N N Y 40 N 33400 2350 2 7.57 19393962900 583695 107.24 31750 34100 31550 40350 21750 31050 33226.19 11.25 0 70927 33450 32250 31400 30200 29350 32075 30025 179 9300 500 22350 50 1 35798007 11957 12.19 5.04 12 1.63 2739.00 6631.00 44000 20241216 -24.09 15680 20240322 113.01 42250 -20.95 20250102 30550 9.33 20250331 44000 -24.09 20241216 18060 84.94 20240401 5.24 Y 018290 500 178 억 4027703 N N 139017 N 00 N
6 20250401 120310 55 40.00 KSQ150 화학 N N N Y 40 N 33650 2600 2 8.37 16449928000 495800 91.09 31750 34100 31550 40350 21750 31050 33178.56 11.25 0 87641 33450 32250 31400 30200 29350 32075 30025 179 9300 500 22350 50 1 35798007 12046 12.29 5.07 12 1.38 2739.00 6631.00 44000 20241216 -23.52 15680 20240322 114.60 42250 -20.36 20250102 30550 10.15 20250331 44000 -23.52 20241216 18060 86.32 20240401 5.24 Y 018290 500 178 억 4027703 N N 139017 N 00 N
7 20250401 110308 55 40.00 KSQ150 화학 N N N Y 40 N 33850 2800 2 9.02 13026005950 394041 72.40 31750 34100 31550 40350 21750 31050 33057.49 11.25 0 68407 33450 32250 31400 30200 29350 32075 30025 179 9300 500 22350 50 1 35798007 12118 12.36 5.10 12 1.10 2739.00 6631.00 44000 20241216 -23.07 15680 20240322 115.88 42250 -19.88 20250102 30550 10.80 20250331 44000 -23.07 20241216 18060 87.43 20240401 5.24 Y 018290 500 178 억 4027703 N N 139017 N 00 N
8 20250401 100305 55 40.00 KSQ150 화학 N N N Y 40 N 32700 1650 2 5.31 4902548300 151770 27.88 31750 33100 31550 40350 21750 31050 32302.49 11.25 0 2967 33450 32250 31400 30200 29350 32075 30025 179 9300 500 22350 50 1 35798007 11706 11.94 4.93 12 0.42 2739.00 6631.00 44000 20241216 -25.68 15680 20240322 108.55 42250 -22.60 20250102 30550 7.04 20250331 44000 -25.68 20241216 18060 81.06 20240401 5.24 Y 018290 500 178 억 4027703 N N 139017 N 00 N
9 20250401 090307 55 40.00 KSQ150 화학 N N N Y 40 N 31850 800 2 2.58 261499850 8205 1.51 31750 32050 31700 40350 21750 31050 31870.79 11.25 0 -912 33450 32250 31400 30200 29350 32075 30025 179 9300 500 22350 50 1 35798007 11402 11.63 4.80 12 0.02 2739.00 6631.00 44000 20241216 -27.61 15680 20240322 103.12 42250 -24.62 20250102 30550 4.26 20250331 44000 -27.61 20241216 18060 76.36 20240401 5.24 Y 018290 500 178 억 4027703 N N 139017 N 00 N