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
365340/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
20250401,161050,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32450,150,2,0.46,926706300,28384,63.50,32000,33450,32000,41950,22650,32300,32649.00,2.01,0,4353,33933,33116,32483,31666,31033,32800,31350,61,9650,500,23250,50,1,12148000,3942,15.69,1.26,12,0.23,2068.00,25675.00,94900,20240325,-65.81,31850,20250331,1.88,43000,-24.53,20250220,31850,1.88,20250331,91600,-64.57,20240401,31850,1.88,20250331,0.93,Y,365340,500,60 억,,244681,N,N,1604,N,00,N
20250401,151047,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32100,-200,5,-0.62,849341150,25990,58.15,32000,33450,32000,41950,22650,32300,32679.54,2.01,0,4862,33933,33116,32483,31666,31033,32800,31350,61,9650,500,23250,50,1,12148000,3900,15.52,1.25,12,0.21,2068.00,25675.00,94900,20240325,-66.17,31850,20250331,0.78,43000,-25.35,20250220,31850,0.78,20250331,91600,-64.96,20240401,31850,0.78,20250331,0.93,Y,365340,500,60 억,,244681,N,N,7301,N,00,N
20250401,141048,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32450,150,2,0.46,718829200,21940,49.09,32000,33450,32000,41950,22650,32300,32763.41,2.01,0,3904,33933,33116,32483,31666,31033,32800,31350,61,9650,500,23250,50,1,12148000,3942,15.69,1.26,12,0.18,2068.00,25675.00,94900,20240325,-65.81,31850,20250331,1.88,43000,-24.53,20250220,31850,1.88,20250331,91600,-64.57,20240401,31850,1.88,20250331,0.93,Y,365340,500,60 억,,244681,N,N,7301,N,00,N
20250401,131049,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32550,250,2,0.77,597854450,18220,40.76,32000,33450,32000,41950,22650,32300,32813.09,2.01,0,2766,33933,33116,32483,31666,31033,32800,31350,61,9650,500,23250,50,1,12148000,3954,15.74,1.27,12,0.15,2068.00,25675.00,94900,20240325,-65.70,31850,20250331,2.20,43000,-24.30,20250220,31850,2.20,20250331,91600,-64.47,20240401,31850,2.20,20250331,0.93,Y,365340,500,60 억,,244681,N,N,7301,N,00,N
20250401,121049,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32950,650,2,2.01,497874050,15167,33.93,32000,33450,32000,41950,22650,32300,32826.14,2.01,0,1864,33933,33116,32483,31666,31033,32800,31350,61,9650,500,23250,50,1,12148000,4003,15.93,1.28,12,0.12,2068.00,25675.00,94900,20240325,-65.28,31850,20250331,3.45,43000,-23.37,20250220,31850,3.45,20250331,91600,-64.03,20240401,31850,3.45,20250331,0.93,Y,365340,500,60 억,,244681,N,N,7301,N,00,N
20250401,111035,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33200,900,2,2.79,386236525,11809,26.42,32000,33450,32000,41950,22650,32300,32706.96,2.01,0,1363,33933,33116,32483,31666,31033,32800,31350,61,9650,500,23250,50,1,12148000,4033,16.05,1.29,12,0.10,2068.00,25675.00,94900,20240325,-65.02,31850,20250331,4.24,43000,-22.79,20250220,31850,4.24,20250331,91600,-63.76,20240401,31850,4.24,20250331,0.93,Y,365340,500,60 억,,244681,N,N,7301,N,00,N
20250401,101033,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32650,350,2,1.08,147501950,4561,10.20,32000,32700,32000,41950,22650,32300,32339.83,2.01,0,-740,33933,33116,32483,31666,31033,32800,31350,61,9650,500,23250,50,1,12148000,3966,15.79,1.27,12,0.04,2068.00,25675.00,94900,20240325,-65.60,31850,20250331,2.51,43000,-24.07,20250220,31850,2.51,20250331,91600,-64.36,20240401,31850,2.51,20250331,0.93,Y,365340,500,60 억,,244681,N,N,7301,N,00,N
20250401,091033,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32350,50,2,0.15,39780500,1234,2.76,32000,32600,32000,41950,22650,32300,32237.03,2.01,0,-559,33933,33116,32483,31666,31033,32800,31350,61,9650,500,23250,50,1,12148000,3930,15.64,1.26,12,0.01,2068.00,25675.00,94900,20240325,-65.91,31850,20250331,1.57,43000,-24.77,20250220,31850,1.57,20250331,91600,-64.68,20240401,31850,1.57,20250331,0.93,Y,365340,500,60 억,,244681,N,N,7301,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 161050 55 60.00 KSQ150 화학 N N N Y 60 N 32450 150 2 0.46 926706300 28384 63.50 32000 33450 32000 41950 22650 32300 32649.00 2.01 0 4353 33933 33116 32483 31666 31033 32800 31350 61 9650 500 23250 50 1 12148000 3942 15.69 1.26 12 0.23 2068.00 25675.00 94900 20240325 -65.81 31850 20250331 1.88 43000 -24.53 20250220 31850 1.88 20250331 91600 -64.57 20240401 31850 1.88 20250331 0.93 Y 365340 500 60 억 244681 N N 1604 N 00 N
3 20250401 151047 55 60.00 KSQ150 화학 N N N Y 60 N 32100 -200 5 -0.62 849341150 25990 58.15 32000 33450 32000 41950 22650 32300 32679.54 2.01 0 4862 33933 33116 32483 31666 31033 32800 31350 61 9650 500 23250 50 1 12148000 3900 15.52 1.25 12 0.21 2068.00 25675.00 94900 20240325 -66.17 31850 20250331 0.78 43000 -25.35 20250220 31850 0.78 20250331 91600 -64.96 20240401 31850 0.78 20250331 0.93 Y 365340 500 60 억 244681 N N 7301 N 00 N
4 20250401 141048 55 60.00 KSQ150 화학 N N N Y 60 N 32450 150 2 0.46 718829200 21940 49.09 32000 33450 32000 41950 22650 32300 32763.41 2.01 0 3904 33933 33116 32483 31666 31033 32800 31350 61 9650 500 23250 50 1 12148000 3942 15.69 1.26 12 0.18 2068.00 25675.00 94900 20240325 -65.81 31850 20250331 1.88 43000 -24.53 20250220 31850 1.88 20250331 91600 -64.57 20240401 31850 1.88 20250331 0.93 Y 365340 500 60 억 244681 N N 7301 N 00 N
5 20250401 131049 55 60.00 KSQ150 화학 N N N Y 60 N 32550 250 2 0.77 597854450 18220 40.76 32000 33450 32000 41950 22650 32300 32813.09 2.01 0 2766 33933 33116 32483 31666 31033 32800 31350 61 9650 500 23250 50 1 12148000 3954 15.74 1.27 12 0.15 2068.00 25675.00 94900 20240325 -65.70 31850 20250331 2.20 43000 -24.30 20250220 31850 2.20 20250331 91600 -64.47 20240401 31850 2.20 20250331 0.93 Y 365340 500 60 억 244681 N N 7301 N 00 N
6 20250401 121049 55 60.00 KSQ150 화학 N N N Y 60 N 32950 650 2 2.01 497874050 15167 33.93 32000 33450 32000 41950 22650 32300 32826.14 2.01 0 1864 33933 33116 32483 31666 31033 32800 31350 61 9650 500 23250 50 1 12148000 4003 15.93 1.28 12 0.12 2068.00 25675.00 94900 20240325 -65.28 31850 20250331 3.45 43000 -23.37 20250220 31850 3.45 20250331 91600 -64.03 20240401 31850 3.45 20250331 0.93 Y 365340 500 60 억 244681 N N 7301 N 00 N
7 20250401 111035 55 60.00 KSQ150 화학 N N N Y 60 N 33200 900 2 2.79 386236525 11809 26.42 32000 33450 32000 41950 22650 32300 32706.96 2.01 0 1363 33933 33116 32483 31666 31033 32800 31350 61 9650 500 23250 50 1 12148000 4033 16.05 1.29 12 0.10 2068.00 25675.00 94900 20240325 -65.02 31850 20250331 4.24 43000 -22.79 20250220 31850 4.24 20250331 91600 -63.76 20240401 31850 4.24 20250331 0.93 Y 365340 500 60 억 244681 N N 7301 N 00 N
8 20250401 101033 55 60.00 KSQ150 화학 N N N Y 60 N 32650 350 2 1.08 147501950 4561 10.20 32000 32700 32000 41950 22650 32300 32339.83 2.01 0 -740 33933 33116 32483 31666 31033 32800 31350 61 9650 500 23250 50 1 12148000 3966 15.79 1.27 12 0.04 2068.00 25675.00 94900 20240325 -65.60 31850 20250331 2.51 43000 -24.07 20250220 31850 2.51 20250331 91600 -64.36 20240401 31850 2.51 20250331 0.93 Y 365340 500 60 억 244681 N N 7301 N 00 N
9 20250401 091033 55 60.00 KSQ150 화학 N N N Y 60 N 32350 50 2 0.15 39780500 1234 2.76 32000 32600 32000 41950 22650 32300 32237.03 2.01 0 -559 33933 33116 32483 31666 31033 32800 31350 61 9650 500 23250 50 1 12148000 3930 15.64 1.26 12 0.01 2068.00 25675.00 94900 20240325 -65.91 31850 20250331 1.57 43000 -24.77 20250220 31850 1.57 20250331 91600 -64.68 20240401 31850 1.57 20250331 0.93 Y 365340 500 60 억 244681 N N 7301 N 00 N