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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018290/price/prices-20250401.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
20250407,160313,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31000,-2550,5,-7.60,14285777075,451765,90.02,32200,32450,30950,43600,23500,33550,31622.26,11.24,0,-10949,35350,34450,33650,32750,31950,34900,33200,179,10050,500,24150,50,1,35798007,11097,11.32,4.68,12,1.26,2739.00,6631.00,44000,20241216,-29.55,16430,20240327,88.68,42250,-26.63,20250102,30550,1.47,20250331,44000,-29.55,20241216,18360,68.85,20240416,5.14,N,018290,500,178 억,,4025266,N,N,4662,N,00,N
20250407,150316,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31300,-2250,5,-6.71,12984821375,409983,81.70,32200,32450,30950,43600,23500,33550,31671.61,11.24,0,-12828,35350,34450,33650,32750,31950,34900,33200,179,10050,500,24150,50,1,35798007,11205,11.43,4.72,12,1.15,2739.00,6631.00,44000,20241216,-28.86,16430,20240327,90.51,42250,-25.92,20250102,30550,2.45,20250331,44000,-28.86,20241216,18360,70.48,20240416,5.14,N,018290,500,178 억,,4025266,N,N,50031,N,00,N
20250407,140315,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31500,-2050,5,-6.11,10478780600,329907,65.74,32200,32450,30950,43600,23500,33550,31762.83,11.24,0,-21402,35350,34450,33650,32750,31950,34900,33200,179,10050,500,24150,50,1,35798007,11276,11.50,4.75,12,0.92,2739.00,6631.00,44000,20241216,-28.41,16430,20240327,91.72,42250,-25.44,20250102,30550,3.11,20250331,44000,-28.41,20241216,18360,71.57,20240416,5.14,N,018290,500,178 억,,4025266,N,N,50031,N,00,N
20250407,130313,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32050,-1500,5,-4.47,8083563900,254007,50.62,32200,32450,30950,43600,23500,33550,31824.18,11.24,0,-10754,35350,34450,33650,32750,31950,34900,33200,179,10050,500,24150,50,1,35798007,11473,11.70,4.83,12,0.71,2739.00,6631.00,44000,20241216,-27.16,16430,20240327,95.07,42250,-24.14,20250102,30550,4.91,20250331,44000,-27.16,20241216,18360,74.56,20240416,5.14,N,018290,500,178 억,,4025266,N,N,50031,N,00,N
20250407,120314,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32350,-1200,5,-3.58,7029376250,221184,44.08,32200,32450,30950,43600,23500,33550,31780.67,11.24,0,-9047,35350,34450,33650,32750,31950,34900,33200,179,10050,500,24150,50,1,35798007,11581,11.81,4.88,12,0.62,2739.00,6631.00,44000,20241216,-26.48,16430,20240327,96.90,42250,-23.43,20250102,30550,5.89,20250331,44000,-26.48,20241216,18360,76.20,20240416,5.14,N,018290,500,178 억,,4025266,N,N,50031,N,00,N
20250407,110314,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32100,-1450,5,-4.32,5884639350,185688,37.00,32200,32450,30950,43600,23500,33550,31691.01,11.24,0,-11745,35350,34450,33650,32750,31950,34900,33200,179,10050,500,24150,50,1,35798007,11491,11.72,4.84,12,0.52,2739.00,6631.00,44000,20241216,-27.05,16430,20240327,95.37,42250,-24.02,20250102,30550,5.07,20250331,44000,-27.05,20241216,18360,74.84,20240416,5.14,N,018290,500,178 억,,4025266,N,N,50031,N,00,N
20250407,100315,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31350,-2200,5,-6.56,4204745250,132795,26.46,32200,32450,30950,43600,23500,33550,31663.43,11.24,0,-19088,35350,34450,33650,32750,31950,34900,33200,179,10050,500,24150,50,1,35798007,11223,11.45,4.73,12,0.37,2739.00,6631.00,44000,20241216,-28.75,16430,20240327,90.81,42250,-25.80,20250102,30550,2.62,20250331,44000,-28.75,20241216,18360,70.75,20240416,5.14,N,018290,500,178 억,,4025266,N,N,50031,N,00,N
20250407,090315,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32250,-1300,5,-3.87,504767450,15669,3.12,32200,32450,32050,43600,23500,33550,32214.40,11.24,0,-1494,35350,34450,33650,32750,31950,34900,33200,179,10050,500,24150,50,1,35798007,11545,11.77,4.86,12,0.04,2739.00,6631.00,44000,20241216,-26.70,16430,20240327,96.29,42250,-23.67,20250102,30550,5.56,20250331,44000,-26.70,20241216,18360,75.65,20240416,5.14,N,018290,500,178 억,,4025266,N,N,50031,N,00,N
20250404,160314,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33550,-150,5,-0.45,16924281175,501828,165.89,33000,34550,32850,43800,23600,33700,33725.32,11.22,0,12564,35100,34400,33450,32750,31800,34750,33100,179,10100,500,24260,50,1,35798007,12010,12.25,5.06,12,1.40,2739.00,6631.00,44000,20241216,-23.75,16090,20240325,108.51,42250,-20.59,20250102,30550,9.82,20250331,44000,-23.75,20241216,18360,82.73,20240416,5.04,Y,018290,500,178 억,,4015131,N,N,50031,N,00,N
20250404,150315,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33200,-500,5,-1.48,15778963125,467558,154.57,33000,34550,32850,43800,23600,33700,33747.61,11.22,0,13690,35100,34400,33450,32750,31800,34750,33100,179,10100,500,24260,50,1,35798007,11885,12.12,5.01,12,1.31,2739.00,6631.00,44000,20241216,-24.55,16090,20240325,106.34,42250,-21.42,20250102,30550,8.67,20250331,44000,-24.55,20241216,18360,80.83,20240416,5.04,Y,018290,500,178 억,,4015131,N,N,74821,N,00,N
20250404,140316,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33200,-500,5,-1.48,13336691925,393773,130.17,33000,34550,33000,43800,23600,33700,33868.99,11.22,0,362,35100,34400,33450,32750,31800,34750,33100,179,10100,500,24260,50,1,35798007,11885,12.12,5.01,12,1.10,2739.00,6631.00,44000,20241216,-24.55,16090,20240325,106.34,42250,-21.42,20250102,30550,8.67,20250331,44000,-24.55,20241216,18360,80.83,20240416,5.04,Y,018290,500,178 억,,4015131,N,N,74821,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 20250407 160313 55 40.00 KSQ150 화학 N N N Y 40 N 31000 -2550 5 -7.60 14285777075 451765 90.02 32200 32450 30950 43600 23500 33550 31622.26 11.24 0 -10949 35350 34450 33650 32750 31950 34900 33200 179 10050 500 24150 50 1 35798007 11097 11.32 4.68 12 1.26 2739.00 6631.00 44000 20241216 -29.55 16430 20240327 88.68 42250 -26.63 20250102 30550 1.47 20250331 44000 -29.55 20241216 18360 68.85 20240416 5.14 N 018290 500 178 억 4025266 N N 4662 N 00 N
3 20250407 150316 55 40.00 KSQ150 화학 N N N Y 40 N 31300 -2250 5 -6.71 12984821375 409983 81.70 32200 32450 30950 43600 23500 33550 31671.61 11.24 0 -12828 35350 34450 33650 32750 31950 34900 33200 179 10050 500 24150 50 1 35798007 11205 11.43 4.72 12 1.15 2739.00 6631.00 44000 20241216 -28.86 16430 20240327 90.51 42250 -25.92 20250102 30550 2.45 20250331 44000 -28.86 20241216 18360 70.48 20240416 5.14 N 018290 500 178 억 4025266 N N 50031 N 00 N
4 20250407 140315 55 40.00 KSQ150 화학 N N N Y 40 N 31500 -2050 5 -6.11 10478780600 329907 65.74 32200 32450 30950 43600 23500 33550 31762.83 11.24 0 -21402 35350 34450 33650 32750 31950 34900 33200 179 10050 500 24150 50 1 35798007 11276 11.50 4.75 12 0.92 2739.00 6631.00 44000 20241216 -28.41 16430 20240327 91.72 42250 -25.44 20250102 30550 3.11 20250331 44000 -28.41 20241216 18360 71.57 20240416 5.14 N 018290 500 178 억 4025266 N N 50031 N 00 N
5 20250407 130313 55 40.00 KSQ150 화학 N N N Y 40 N 32050 -1500 5 -4.47 8083563900 254007 50.62 32200 32450 30950 43600 23500 33550 31824.18 11.24 0 -10754 35350 34450 33650 32750 31950 34900 33200 179 10050 500 24150 50 1 35798007 11473 11.70 4.83 12 0.71 2739.00 6631.00 44000 20241216 -27.16 16430 20240327 95.07 42250 -24.14 20250102 30550 4.91 20250331 44000 -27.16 20241216 18360 74.56 20240416 5.14 N 018290 500 178 억 4025266 N N 50031 N 00 N
6 20250407 120314 55 40.00 KSQ150 화학 N N N Y 40 N 32350 -1200 5 -3.58 7029376250 221184 44.08 32200 32450 30950 43600 23500 33550 31780.67 11.24 0 -9047 35350 34450 33650 32750 31950 34900 33200 179 10050 500 24150 50 1 35798007 11581 11.81 4.88 12 0.62 2739.00 6631.00 44000 20241216 -26.48 16430 20240327 96.90 42250 -23.43 20250102 30550 5.89 20250331 44000 -26.48 20241216 18360 76.20 20240416 5.14 N 018290 500 178 억 4025266 N N 50031 N 00 N
7 20250407 110314 55 40.00 KSQ150 화학 N N N Y 40 N 32100 -1450 5 -4.32 5884639350 185688 37.00 32200 32450 30950 43600 23500 33550 31691.01 11.24 0 -11745 35350 34450 33650 32750 31950 34900 33200 179 10050 500 24150 50 1 35798007 11491 11.72 4.84 12 0.52 2739.00 6631.00 44000 20241216 -27.05 16430 20240327 95.37 42250 -24.02 20250102 30550 5.07 20250331 44000 -27.05 20241216 18360 74.84 20240416 5.14 N 018290 500 178 억 4025266 N N 50031 N 00 N
8 20250407 100315 55 40.00 KSQ150 화학 N N N Y 40 N 31350 -2200 5 -6.56 4204745250 132795 26.46 32200 32450 30950 43600 23500 33550 31663.43 11.24 0 -19088 35350 34450 33650 32750 31950 34900 33200 179 10050 500 24150 50 1 35798007 11223 11.45 4.73 12 0.37 2739.00 6631.00 44000 20241216 -28.75 16430 20240327 90.81 42250 -25.80 20250102 30550 2.62 20250331 44000 -28.75 20241216 18360 70.75 20240416 5.14 N 018290 500 178 억 4025266 N N 50031 N 00 N
9 20250407 090315 55 40.00 KSQ150 화학 N N N Y 40 N 32250 -1300 5 -3.87 504767450 15669 3.12 32200 32450 32050 43600 23500 33550 32214.40 11.24 0 -1494 35350 34450 33650 32750 31950 34900 33200 179 10050 500 24150 50 1 35798007 11545 11.77 4.86 12 0.04 2739.00 6631.00 44000 20241216 -26.70 16430 20240327 96.29 42250 -23.67 20250102 30550 5.56 20250331 44000 -26.70 20241216 18360 75.65 20240416 5.14 N 018290 500 178 억 4025266 N N 50031 N 00 N
10 20250404 160314 55 40.00 KSQ150 화학 N N N Y 40 N 33550 -150 5 -0.45 16924281175 501828 165.89 33000 34550 32850 43800 23600 33700 33725.32 11.22 0 12564 35100 34400 33450 32750 31800 34750 33100 179 10100 500 24260 50 1 35798007 12010 12.25 5.06 12 1.40 2739.00 6631.00 44000 20241216 -23.75 16090 20240325 108.51 42250 -20.59 20250102 30550 9.82 20250331 44000 -23.75 20241216 18360 82.73 20240416 5.04 Y 018290 500 178 억 4015131 N N 50031 N 00 N
11 20250404 150315 55 40.00 KSQ150 화학 N N N Y 40 N 33200 -500 5 -1.48 15778963125 467558 154.57 33000 34550 32850 43800 23600 33700 33747.61 11.22 0 13690 35100 34400 33450 32750 31800 34750 33100 179 10100 500 24260 50 1 35798007 11885 12.12 5.01 12 1.31 2739.00 6631.00 44000 20241216 -24.55 16090 20240325 106.34 42250 -21.42 20250102 30550 8.67 20250331 44000 -24.55 20241216 18360 80.83 20240416 5.04 Y 018290 500 178 억 4015131 N N 74821 N 00 N
12 20250404 140316 55 40.00 KSQ150 화학 N N N Y 40 N 33200 -500 5 -1.48 13336691925 393773 130.17 33000 34550 33000 43800 23600 33700 33868.99 11.22 0 362 35100 34400 33450 32750 31800 34750 33100 179 10100 500 24260 50 1 35798007 11885 12.12 5.01 12 1.10 2739.00 6631.00 44000 20241216 -24.55 16090 20240325 106.34 42250 -21.42 20250102 30550 8.67 20250331 44000 -24.55 20241216 18360 80.83 20240416 5.04 Y 018290 500 178 억 4015131 N N 74821 N 00 N