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
357780/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
20250401,161045,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,195000,6400,2,3.39,3793173350,19642,113.24,190700,195600,188000,245000,132100,188600,193112.45,32.91,0,-4864,196066,192332,188666,184932,181266,194200,186800,39,56400,500,143330,100,1,7778566,15168,12.81,1.49,12,0.25,15226.00,130694.00,358500,20240528,-45.61,159600,20241209,22.18,216500,-9.93,20250317,160100,21.80,20250102,358500,-45.61,20240528,159600,22.18,20241209,0.39,Y,357780,500,38 억,,2559618,N,N,5273,N,00,N
20250401,151043,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,193500,4900,2,2.60,3590738450,18600,107.24,190700,195600,188000,245000,132100,188600,193050.45,32.91,0,-4825,196066,192332,188666,184932,181266,194200,186800,39,56400,500,143330,100,1,7778566,15052,12.71,1.48,12,0.24,15226.00,130694.00,358500,20240528,-46.03,159600,20241209,21.24,216500,-10.62,20250317,160100,20.86,20250102,358500,-46.03,20240528,159600,21.24,20241209,0.39,Y,357780,500,38 억,,2559618,N,N,1460,N,00,N
20250401,141044,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,194200,5600,2,2.97,2979848900,15452,89.09,190700,195600,188000,245000,132100,188600,192845.52,32.91,0,-3801,196066,192332,188666,184932,181266,194200,186800,39,56400,500,143330,100,1,7778566,15106,12.75,1.49,12,0.20,15226.00,130694.00,358500,20240528,-45.83,159600,20241209,21.68,216500,-10.30,20250317,160100,21.30,20250102,358500,-45.83,20240528,159600,21.68,20241209,0.39,Y,357780,500,38 억,,2559618,N,N,1460,N,00,N
20250401,131044,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,193800,5200,2,2.76,2500883600,12983,74.85,190700,195600,188000,245000,132100,188600,192627.56,32.91,0,-2486,196066,192332,188666,184932,181266,194200,186800,39,56400,500,143330,100,1,7778566,15075,12.73,1.48,12,0.17,15226.00,130694.00,358500,20240528,-45.94,159600,20241209,21.43,216500,-10.48,20250317,160100,21.05,20250102,358500,-45.94,20240528,159600,21.43,20241209,0.39,Y,357780,500,38 억,,2559618,N,N,1460,N,00,N
20250401,121045,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,195000,6400,2,3.39,2021272200,10521,60.66,190700,195000,188000,245000,132100,188600,192117.88,32.91,0,-1313,196066,192332,188666,184932,181266,194200,186800,39,56400,500,143330,100,1,7778566,15168,12.81,1.49,12,0.14,15226.00,130694.00,358500,20240528,-45.61,159600,20241209,22.18,216500,-9.93,20250317,160100,21.80,20250102,358500,-45.61,20240528,159600,22.18,20241209,0.39,Y,357780,500,38 억,,2559618,N,N,1460,N,00,N
20250401,111031,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,193900,5300,2,2.81,1517497100,7931,45.72,190700,194400,188000,245000,132100,188600,191337.42,32.91,0,-608,196066,192332,188666,184932,181266,194200,186800,39,56400,500,143330,100,1,7778566,15083,12.73,1.48,12,0.10,15226.00,130694.00,358500,20240528,-45.91,159600,20241209,21.49,216500,-10.44,20250317,160100,21.11,20250102,358500,-45.91,20240528,159600,21.49,20241209,0.39,Y,357780,500,38 억,,2559618,N,N,1460,N,00,N
20250401,101029,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,191300,2700,2,1.43,653557400,3446,19.87,190700,192300,188000,245000,132100,188600,189656.82,32.91,0,-430,196066,192332,188666,184932,181266,194200,186800,39,56400,500,143330,100,1,7778566,14880,12.56,1.46,12,0.04,15226.00,130694.00,358500,20240528,-46.64,159600,20241209,19.86,216500,-11.64,20250317,160100,19.49,20250102,358500,-46.64,20240528,159600,19.86,20241209,0.39,Y,357780,500,38 억,,2559618,N,N,1460,N,00,N
20250401,091029,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,191800,3200,2,1.70,77143100,404,2.33,190700,192300,190000,245000,132100,188600,190948.27,32.91,0,-83,196066,192332,188666,184932,181266,194200,186800,39,56400,500,143330,100,1,7778566,14919,12.60,1.47,12,0.01,15226.00,130694.00,358500,20240528,-46.50,159600,20241209,20.18,216500,-11.41,20250317,160100,19.80,20250102,358500,-46.50,20240528,159600,20.18,20241209,0.39,Y,357780,500,38 억,,2559618,N,N,1460,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 161045 55 30.00 KSQ150 화학 N N N Y 40 N 195000 6400 2 3.39 3793173350 19642 113.24 190700 195600 188000 245000 132100 188600 193112.45 32.91 0 -4864 196066 192332 188666 184932 181266 194200 186800 39 56400 500 143330 100 1 7778566 15168 12.81 1.49 12 0.25 15226.00 130694.00 358500 20240528 -45.61 159600 20241209 22.18 216500 -9.93 20250317 160100 21.80 20250102 358500 -45.61 20240528 159600 22.18 20241209 0.39 Y 357780 500 38 억 2559618 N N 5273 N 00 N
3 20250401 151043 55 30.00 KSQ150 화학 N N N Y 40 N 193500 4900 2 2.60 3590738450 18600 107.24 190700 195600 188000 245000 132100 188600 193050.45 32.91 0 -4825 196066 192332 188666 184932 181266 194200 186800 39 56400 500 143330 100 1 7778566 15052 12.71 1.48 12 0.24 15226.00 130694.00 358500 20240528 -46.03 159600 20241209 21.24 216500 -10.62 20250317 160100 20.86 20250102 358500 -46.03 20240528 159600 21.24 20241209 0.39 Y 357780 500 38 억 2559618 N N 1460 N 00 N
4 20250401 141044 55 30.00 KSQ150 화학 N N N Y 40 N 194200 5600 2 2.97 2979848900 15452 89.09 190700 195600 188000 245000 132100 188600 192845.52 32.91 0 -3801 196066 192332 188666 184932 181266 194200 186800 39 56400 500 143330 100 1 7778566 15106 12.75 1.49 12 0.20 15226.00 130694.00 358500 20240528 -45.83 159600 20241209 21.68 216500 -10.30 20250317 160100 21.30 20250102 358500 -45.83 20240528 159600 21.68 20241209 0.39 Y 357780 500 38 억 2559618 N N 1460 N 00 N
5 20250401 131044 55 30.00 KSQ150 화학 N N N Y 40 N 193800 5200 2 2.76 2500883600 12983 74.85 190700 195600 188000 245000 132100 188600 192627.56 32.91 0 -2486 196066 192332 188666 184932 181266 194200 186800 39 56400 500 143330 100 1 7778566 15075 12.73 1.48 12 0.17 15226.00 130694.00 358500 20240528 -45.94 159600 20241209 21.43 216500 -10.48 20250317 160100 21.05 20250102 358500 -45.94 20240528 159600 21.43 20241209 0.39 Y 357780 500 38 억 2559618 N N 1460 N 00 N
6 20250401 121045 55 30.00 KSQ150 화학 N N N Y 40 N 195000 6400 2 3.39 2021272200 10521 60.66 190700 195000 188000 245000 132100 188600 192117.88 32.91 0 -1313 196066 192332 188666 184932 181266 194200 186800 39 56400 500 143330 100 1 7778566 15168 12.81 1.49 12 0.14 15226.00 130694.00 358500 20240528 -45.61 159600 20241209 22.18 216500 -9.93 20250317 160100 21.80 20250102 358500 -45.61 20240528 159600 22.18 20241209 0.39 Y 357780 500 38 억 2559618 N N 1460 N 00 N
7 20250401 111031 55 30.00 KSQ150 화학 N N N Y 40 N 193900 5300 2 2.81 1517497100 7931 45.72 190700 194400 188000 245000 132100 188600 191337.42 32.91 0 -608 196066 192332 188666 184932 181266 194200 186800 39 56400 500 143330 100 1 7778566 15083 12.73 1.48 12 0.10 15226.00 130694.00 358500 20240528 -45.91 159600 20241209 21.49 216500 -10.44 20250317 160100 21.11 20250102 358500 -45.91 20240528 159600 21.49 20241209 0.39 Y 357780 500 38 억 2559618 N N 1460 N 00 N
8 20250401 101029 55 30.00 KSQ150 화학 N N N Y 40 N 191300 2700 2 1.43 653557400 3446 19.87 190700 192300 188000 245000 132100 188600 189656.82 32.91 0 -430 196066 192332 188666 184932 181266 194200 186800 39 56400 500 143330 100 1 7778566 14880 12.56 1.46 12 0.04 15226.00 130694.00 358500 20240528 -46.64 159600 20241209 19.86 216500 -11.64 20250317 160100 19.49 20250102 358500 -46.64 20240528 159600 19.86 20241209 0.39 Y 357780 500 38 억 2559618 N N 1460 N 00 N
9 20250401 091029 55 30.00 KSQ150 화학 N N N Y 40 N 191800 3200 2 1.70 77143100 404 2.33 190700 192300 190000 245000 132100 188600 190948.27 32.91 0 -83 196066 192332 188666 184932 181266 194200 186800 39 56400 500 143330 100 1 7778566 14919 12.60 1.47 12 0.01 15226.00 130694.00 358500 20240528 -46.50 159600 20241209 20.18 216500 -11.41 20250317 160100 19.80 20250102 358500 -46.50 20240528 159600 20.18 20241209 0.39 Y 357780 500 38 억 2559618 N N 1460 N 00 N