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
352480/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
20250401,161039,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39850,2100,2,5.56,5248978050,132250,123.78,38000,40750,37750,49050,26450,37750,39689.82,6.98,0,12812,39750,38750,37700,36700,35650,38225,36175,10,11300,100,26420,50,1,10013941,3991,12.30,1.93,12,1.32,3240.00,20595.00,141000,20240701,-71.74,31850,20250311,25.12,47750,-16.54,20250319,31850,25.12,20250311,141000,-71.74,20240701,31850,25.12,20250311,3.23,Y,352480,100,10 억,,699355,N,N,12786,N,00,N
20250401,151037,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39800,2050,2,5.43,5117421875,128947,120.68,38000,40750,37750,49050,26450,37750,39686.24,6.98,0,11941,39750,38750,37700,36700,35650,38225,36175,10,11300,100,26420,50,1,10013941,3986,12.28,1.93,12,1.29,3240.00,20595.00,141000,20240701,-71.77,31850,20250311,24.96,47750,-16.65,20250319,31850,24.96,20250311,141000,-71.77,20240701,31850,24.96,20250311,3.23,Y,352480,100,10 억,,699355,N,N,11321,N,00,N
20250401,141038,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40150,2400,2,6.36,4716004175,118914,111.29,38000,40750,37750,49050,26450,37750,39658.95,6.98,0,9949,39750,38750,37700,36700,35650,38225,36175,10,11300,100,26420,50,1,10013941,4021,12.39,1.95,12,1.19,3240.00,20595.00,141000,20240701,-71.52,31850,20250311,26.06,47750,-15.92,20250319,31850,26.06,20250311,141000,-71.52,20240701,31850,26.06,20250311,3.23,Y,352480,100,10 억,,699355,N,N,11321,N,00,N
20250401,131038,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40400,2650,2,7.02,4173313850,105480,98.72,38000,40750,37750,49050,26450,37750,39564.98,6.98,0,6459,39750,38750,37700,36700,35650,38225,36175,10,11300,100,26420,50,1,10013941,4046,12.47,1.96,12,1.05,3240.00,20595.00,141000,20240701,-71.35,31850,20250311,26.84,47750,-15.39,20250319,31850,26.84,20250311,141000,-71.35,20240701,31850,26.84,20250311,3.23,Y,352480,100,10 억,,699355,N,N,11321,N,00,N
20250401,121039,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40050,2300,2,6.09,3763551325,95262,89.16,38000,40750,37750,49050,26450,37750,39507.37,6.98,0,6003,39750,38750,37700,36700,35650,38225,36175,10,11300,100,26420,50,1,10013941,4011,12.36,1.94,12,0.95,3240.00,20595.00,141000,20240701,-71.60,31850,20250311,25.75,47750,-16.13,20250319,31850,25.75,20250311,141000,-71.60,20240701,31850,25.75,20250311,3.23,Y,352480,100,10 억,,699355,N,N,11321,N,00,N
20250401,111025,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40000,2250,2,5.96,3169078625,80425,75.27,38000,40750,37750,49050,26450,37750,39404.15,6.98,0,4637,39750,38750,37700,36700,35650,38225,36175,10,11300,100,26420,50,1,10013941,4006,12.35,1.94,12,0.80,3240.00,20595.00,141000,20240701,-71.63,31850,20250311,25.59,47750,-16.23,20250319,31850,25.59,20250311,141000,-71.63,20240701,31850,25.59,20250311,3.23,Y,352480,100,10 억,,699355,N,N,11321,N,00,N
20250401,101023,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39450,1700,2,4.50,1740574925,44702,41.84,38000,40000,37750,49050,26450,37750,38937.29,6.98,0,5207,39750,38750,37700,36700,35650,38225,36175,10,11300,100,26420,50,1,10013941,3950,12.18,1.92,12,0.45,3240.00,20595.00,141000,20240701,-72.02,31850,20250311,23.86,47750,-17.38,20250319,31850,23.86,20250311,141000,-72.02,20240701,31850,23.86,20250311,3.23,Y,352480,100,10 억,,699355,N,N,11321,N,00,N
20250401,091023,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38050,300,2,0.79,287039500,7556,7.07,38000,38400,37750,49050,26450,37750,37988.29,6.98,0,1416,39750,38750,37700,36700,35650,38225,36175,10,11300,100,26420,50,1,10013941,3810,11.74,1.85,12,0.08,3240.00,20595.00,141000,20240701,-73.01,31850,20250311,19.47,47750,-20.31,20250319,31850,19.47,20250311,141000,-73.01,20240701,31850,19.47,20250311,3.23,Y,352480,100,10 억,,699355,N,N,11321,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 161039 55 60.00 KSQ150 화학 N N N Y 60 N 39850 2100 2 5.56 5248978050 132250 123.78 38000 40750 37750 49050 26450 37750 39689.82 6.98 0 12812 39750 38750 37700 36700 35650 38225 36175 10 11300 100 26420 50 1 10013941 3991 12.30 1.93 12 1.32 3240.00 20595.00 141000 20240701 -71.74 31850 20250311 25.12 47750 -16.54 20250319 31850 25.12 20250311 141000 -71.74 20240701 31850 25.12 20250311 3.23 Y 352480 100 10 억 699355 N N 12786 N 00 N
3 20250401 151037 55 60.00 KSQ150 화학 N N N Y 60 N 39800 2050 2 5.43 5117421875 128947 120.68 38000 40750 37750 49050 26450 37750 39686.24 6.98 0 11941 39750 38750 37700 36700 35650 38225 36175 10 11300 100 26420 50 1 10013941 3986 12.28 1.93 12 1.29 3240.00 20595.00 141000 20240701 -71.77 31850 20250311 24.96 47750 -16.65 20250319 31850 24.96 20250311 141000 -71.77 20240701 31850 24.96 20250311 3.23 Y 352480 100 10 억 699355 N N 11321 N 00 N
4 20250401 141038 55 60.00 KSQ150 화학 N N N Y 60 N 40150 2400 2 6.36 4716004175 118914 111.29 38000 40750 37750 49050 26450 37750 39658.95 6.98 0 9949 39750 38750 37700 36700 35650 38225 36175 10 11300 100 26420 50 1 10013941 4021 12.39 1.95 12 1.19 3240.00 20595.00 141000 20240701 -71.52 31850 20250311 26.06 47750 -15.92 20250319 31850 26.06 20250311 141000 -71.52 20240701 31850 26.06 20250311 3.23 Y 352480 100 10 억 699355 N N 11321 N 00 N
5 20250401 131038 55 60.00 KSQ150 화학 N N N Y 60 N 40400 2650 2 7.02 4173313850 105480 98.72 38000 40750 37750 49050 26450 37750 39564.98 6.98 0 6459 39750 38750 37700 36700 35650 38225 36175 10 11300 100 26420 50 1 10013941 4046 12.47 1.96 12 1.05 3240.00 20595.00 141000 20240701 -71.35 31850 20250311 26.84 47750 -15.39 20250319 31850 26.84 20250311 141000 -71.35 20240701 31850 26.84 20250311 3.23 Y 352480 100 10 억 699355 N N 11321 N 00 N
6 20250401 121039 55 60.00 KSQ150 화학 N N N Y 60 N 40050 2300 2 6.09 3763551325 95262 89.16 38000 40750 37750 49050 26450 37750 39507.37 6.98 0 6003 39750 38750 37700 36700 35650 38225 36175 10 11300 100 26420 50 1 10013941 4011 12.36 1.94 12 0.95 3240.00 20595.00 141000 20240701 -71.60 31850 20250311 25.75 47750 -16.13 20250319 31850 25.75 20250311 141000 -71.60 20240701 31850 25.75 20250311 3.23 Y 352480 100 10 억 699355 N N 11321 N 00 N
7 20250401 111025 55 60.00 KSQ150 화학 N N N Y 60 N 40000 2250 2 5.96 3169078625 80425 75.27 38000 40750 37750 49050 26450 37750 39404.15 6.98 0 4637 39750 38750 37700 36700 35650 38225 36175 10 11300 100 26420 50 1 10013941 4006 12.35 1.94 12 0.80 3240.00 20595.00 141000 20240701 -71.63 31850 20250311 25.59 47750 -16.23 20250319 31850 25.59 20250311 141000 -71.63 20240701 31850 25.59 20250311 3.23 Y 352480 100 10 억 699355 N N 11321 N 00 N
8 20250401 101023 55 60.00 KSQ150 화학 N N N Y 60 N 39450 1700 2 4.50 1740574925 44702 41.84 38000 40000 37750 49050 26450 37750 38937.29 6.98 0 5207 39750 38750 37700 36700 35650 38225 36175 10 11300 100 26420 50 1 10013941 3950 12.18 1.92 12 0.45 3240.00 20595.00 141000 20240701 -72.02 31850 20250311 23.86 47750 -17.38 20250319 31850 23.86 20250311 141000 -72.02 20240701 31850 23.86 20250311 3.23 Y 352480 100 10 억 699355 N N 11321 N 00 N
9 20250401 091023 55 60.00 KSQ150 화학 N N N Y 60 N 38050 300 2 0.79 287039500 7556 7.07 38000 38400 37750 49050 26450 37750 37988.29 6.98 0 1416 39750 38750 37700 36700 35650 38225 36175 10 11300 100 26420 50 1 10013941 3810 11.74 1.85 12 0.08 3240.00 20595.00 141000 20240701 -73.01 31850 20250311 19.47 47750 -20.31 20250319 31850 19.47 20250311 141000 -73.01 20240701 31850 19.47 20250311 3.23 Y 352480 100 10 억 699355 N N 11321 N 00 N