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
278280/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
20250407,160955,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31400,-1850,5,-5.56,936854875,29396,77.70,32500,33000,31400,43200,23300,33250,31870.85,3.42,0,-7713,35016,34132,32516,31632,30016,34575,32075,50,9950,500,22610,50,1,10000000,3140,-11.46,0.85,12,0.29,-2740.00,36996.00,90400,20240326,-65.27,30900,20250404,1.62,42150,-25.50,20250224,30900,1.62,20250404,82500,-61.94,20240408,30900,1.62,20250404,0.50,Y,278280,500,50 억,,341939,N,N,1362,N,00,N
20250407,151002,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31550,-1700,5,-5.11,872784875,27359,72.31,32500,33000,31450,43200,23300,33250,31901.20,3.42,0,-6277,35016,34132,32516,31632,30016,34575,32075,50,9950,500,22610,50,1,10000000,3155,-11.51,0.85,12,0.27,-2740.00,36996.00,90400,20240326,-65.10,30900,20250404,2.10,42150,-25.15,20250224,30900,2.10,20250404,82500,-61.76,20240408,30900,2.10,20250404,0.50,Y,278280,500,50 억,,341939,N,N,3357,N,00,N
20250407,140959,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31650,-1600,5,-4.81,757181675,23704,62.65,32500,33000,31450,43200,23300,33250,31943.20,3.42,0,-6299,35016,34132,32516,31632,30016,34575,32075,50,9950,500,22610,50,1,10000000,3165,-11.55,0.86,12,0.24,-2740.00,36996.00,90400,20240326,-64.99,30900,20250404,2.43,42150,-24.91,20250224,30900,2.43,20250404,82500,-61.64,20240408,30900,2.43,20250404,0.50,Y,278280,500,50 억,,341939,N,N,3357,N,00,N
20250407,130958,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31700,-1550,5,-4.66,673117275,21041,55.61,32500,33000,31550,43200,23300,33250,31990.75,3.42,0,-4727,35016,34132,32516,31632,30016,34575,32075,50,9950,500,22610,50,1,10000000,3170,-11.57,0.86,12,0.21,-2740.00,36996.00,90400,20240326,-64.93,30900,20250404,2.59,42150,-24.79,20250224,30900,2.59,20250404,82500,-61.58,20240408,30900,2.59,20250404,0.50,Y,278280,500,50 억,,341939,N,N,3357,N,00,N
20250407,120956,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31750,-1500,5,-4.51,633559875,19791,52.31,32500,33000,31550,43200,23300,33250,32012.52,3.42,0,-3885,35016,34132,32516,31632,30016,34575,32075,50,9950,500,22610,50,1,10000000,3175,-11.59,0.86,12,0.20,-2740.00,36996.00,90400,20240326,-64.88,30900,20250404,2.75,42150,-24.67,20250224,30900,2.75,20250404,82500,-61.52,20240408,30900,2.75,20250404,0.50,Y,278280,500,50 억,,341939,N,N,3357,N,00,N
20250407,110958,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32050,-1200,5,-3.61,606109325,18928,50.03,32500,33000,31550,43200,23300,33250,32021.84,3.42,0,-3477,35016,34132,32516,31632,30016,34575,32075,50,9950,500,22610,50,1,10000000,3205,-11.70,0.87,12,0.19,-2740.00,36996.00,90400,20240326,-64.55,30900,20250404,3.72,42150,-23.96,20250224,30900,3.72,20250404,82500,-61.15,20240408,30900,3.72,20250404,0.50,Y,278280,500,50 억,,341939,N,N,3357,N,00,N
20250407,100958,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31600,-1650,5,-4.96,437924550,13665,36.12,32500,32500,31550,43200,23300,33250,32047.17,3.42,0,-1826,35016,34132,32516,31632,30016,34575,32075,50,9950,500,22610,50,1,10000000,3160,-11.53,0.85,12,0.14,-2740.00,36996.00,90400,20240326,-65.04,30900,20250404,2.27,42150,-25.03,20250224,30900,2.27,20250404,82500,-61.70,20240408,30900,2.27,20250404,0.50,Y,278280,500,50 억,,341939,N,N,3357,N,00,N
20250407,090959,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32200,-1050,5,-3.16,139329250,4338,11.47,32500,32500,31600,43200,23300,33250,32118.31,3.42,0,-547,35016,34132,32516,31632,30016,34575,32075,50,9950,500,22610,50,1,10000000,3220,-11.75,0.87,12,0.04,-2740.00,36996.00,90400,20240326,-64.38,30900,20250404,4.21,42150,-23.61,20250224,30900,4.21,20250404,82500,-60.97,20240408,30900,4.21,20250404,0.50,Y,278280,500,50 억,,341939,N,N,3357,N,00,N
20250404,160955,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,33250,1750,2,5.56,1234531800,37835,151.12,30900,33400,30900,40950,22050,31500,32627.53,3.45,0,9041,32833,32166,31633,30966,30433,31900,30700,50,9450,500,21420,50,1,10000000,3325,-12.14,0.90,12,0.38,-2740.00,36996.00,90700,20240325,-63.34,30900,20250404,7.61,42150,-21.12,20250224,30900,7.61,20250404,84800,-60.79,20240404,30900,7.61,20250404,0.50,Y,278280,500,50 억,,344608,N,N,3357,N,00,N
20250404,151004,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,33250,1750,2,5.56,1193871450,36611,146.23,30900,33400,30900,40950,22050,31500,32609.64,3.45,0,8964,32833,32166,31633,30966,30433,31900,30700,50,9450,500,21420,50,1,10000000,3325,-12.14,0.90,12,0.37,-2740.00,36996.00,90700,20240325,-63.34,30900,20250404,7.61,42150,-21.12,20250224,30900,7.61,20250404,84800,-60.79,20240404,30900,7.61,20250404,0.50,Y,278280,500,50 억,,344608,N,N,2242,N,00,N
20250404,141007,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,32350,850,2,2.70,1036856725,31808,127.05,30900,33400,30900,40950,22050,31500,32597.36,3.45,0,7286,32833,32166,31633,30966,30433,31900,30700,50,9450,500,21420,50,1,10000000,3235,-11.81,0.87,12,0.32,-2740.00,36996.00,90700,20240325,-64.33,30900,20250404,4.69,42150,-23.25,20250224,30900,4.69,20250404,84800,-61.85,20240404,30900,4.69,20250404,0.50,Y,278280,500,50 억,,344608,N,N,2242,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 160955 55 60.00 KSQ150 화학 N N N Y 60 N 31400 -1850 5 -5.56 936854875 29396 77.70 32500 33000 31400 43200 23300 33250 31870.85 3.42 0 -7713 35016 34132 32516 31632 30016 34575 32075 50 9950 500 22610 50 1 10000000 3140 -11.46 0.85 12 0.29 -2740.00 36996.00 90400 20240326 -65.27 30900 20250404 1.62 42150 -25.50 20250224 30900 1.62 20250404 82500 -61.94 20240408 30900 1.62 20250404 0.50 Y 278280 500 50 억 341939 N N 1362 N 00 N
3 20250407 151002 55 60.00 KSQ150 화학 N N N Y 60 N 31550 -1700 5 -5.11 872784875 27359 72.31 32500 33000 31450 43200 23300 33250 31901.20 3.42 0 -6277 35016 34132 32516 31632 30016 34575 32075 50 9950 500 22610 50 1 10000000 3155 -11.51 0.85 12 0.27 -2740.00 36996.00 90400 20240326 -65.10 30900 20250404 2.10 42150 -25.15 20250224 30900 2.10 20250404 82500 -61.76 20240408 30900 2.10 20250404 0.50 Y 278280 500 50 억 341939 N N 3357 N 00 N
4 20250407 140959 55 60.00 KSQ150 화학 N N N Y 60 N 31650 -1600 5 -4.81 757181675 23704 62.65 32500 33000 31450 43200 23300 33250 31943.20 3.42 0 -6299 35016 34132 32516 31632 30016 34575 32075 50 9950 500 22610 50 1 10000000 3165 -11.55 0.86 12 0.24 -2740.00 36996.00 90400 20240326 -64.99 30900 20250404 2.43 42150 -24.91 20250224 30900 2.43 20250404 82500 -61.64 20240408 30900 2.43 20250404 0.50 Y 278280 500 50 억 341939 N N 3357 N 00 N
5 20250407 130958 55 60.00 KSQ150 화학 N N N Y 60 N 31700 -1550 5 -4.66 673117275 21041 55.61 32500 33000 31550 43200 23300 33250 31990.75 3.42 0 -4727 35016 34132 32516 31632 30016 34575 32075 50 9950 500 22610 50 1 10000000 3170 -11.57 0.86 12 0.21 -2740.00 36996.00 90400 20240326 -64.93 30900 20250404 2.59 42150 -24.79 20250224 30900 2.59 20250404 82500 -61.58 20240408 30900 2.59 20250404 0.50 Y 278280 500 50 억 341939 N N 3357 N 00 N
6 20250407 120956 55 60.00 KSQ150 화학 N N N Y 60 N 31750 -1500 5 -4.51 633559875 19791 52.31 32500 33000 31550 43200 23300 33250 32012.52 3.42 0 -3885 35016 34132 32516 31632 30016 34575 32075 50 9950 500 22610 50 1 10000000 3175 -11.59 0.86 12 0.20 -2740.00 36996.00 90400 20240326 -64.88 30900 20250404 2.75 42150 -24.67 20250224 30900 2.75 20250404 82500 -61.52 20240408 30900 2.75 20250404 0.50 Y 278280 500 50 억 341939 N N 3357 N 00 N
7 20250407 110958 55 60.00 KSQ150 화학 N N N Y 60 N 32050 -1200 5 -3.61 606109325 18928 50.03 32500 33000 31550 43200 23300 33250 32021.84 3.42 0 -3477 35016 34132 32516 31632 30016 34575 32075 50 9950 500 22610 50 1 10000000 3205 -11.70 0.87 12 0.19 -2740.00 36996.00 90400 20240326 -64.55 30900 20250404 3.72 42150 -23.96 20250224 30900 3.72 20250404 82500 -61.15 20240408 30900 3.72 20250404 0.50 Y 278280 500 50 억 341939 N N 3357 N 00 N
8 20250407 100958 55 60.00 KSQ150 화학 N N N Y 60 N 31600 -1650 5 -4.96 437924550 13665 36.12 32500 32500 31550 43200 23300 33250 32047.17 3.42 0 -1826 35016 34132 32516 31632 30016 34575 32075 50 9950 500 22610 50 1 10000000 3160 -11.53 0.85 12 0.14 -2740.00 36996.00 90400 20240326 -65.04 30900 20250404 2.27 42150 -25.03 20250224 30900 2.27 20250404 82500 -61.70 20240408 30900 2.27 20250404 0.50 Y 278280 500 50 억 341939 N N 3357 N 00 N
9 20250407 090959 55 60.00 KSQ150 화학 N N N Y 60 N 32200 -1050 5 -3.16 139329250 4338 11.47 32500 32500 31600 43200 23300 33250 32118.31 3.42 0 -547 35016 34132 32516 31632 30016 34575 32075 50 9950 500 22610 50 1 10000000 3220 -11.75 0.87 12 0.04 -2740.00 36996.00 90400 20240326 -64.38 30900 20250404 4.21 42150 -23.61 20250224 30900 4.21 20250404 82500 -60.97 20240408 30900 4.21 20250404 0.50 Y 278280 500 50 억 341939 N N 3357 N 00 N
10 20250404 160955 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 33250 1750 2 5.56 1234531800 37835 151.12 30900 33400 30900 40950 22050 31500 32627.53 3.45 0 9041 32833 32166 31633 30966 30433 31900 30700 50 9450 500 21420 50 1 10000000 3325 -12.14 0.90 12 0.38 -2740.00 36996.00 90700 20240325 -63.34 30900 20250404 7.61 42150 -21.12 20250224 30900 7.61 20250404 84800 -60.79 20240404 30900 7.61 20250404 0.50 Y 278280 500 50 억 344608 N N 3357 N 00 N
11 20250404 151004 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 33250 1750 2 5.56 1193871450 36611 146.23 30900 33400 30900 40950 22050 31500 32609.64 3.45 0 8964 32833 32166 31633 30966 30433 31900 30700 50 9450 500 21420 50 1 10000000 3325 -12.14 0.90 12 0.37 -2740.00 36996.00 90700 20240325 -63.34 30900 20250404 7.61 42150 -21.12 20250224 30900 7.61 20250404 84800 -60.79 20240404 30900 7.61 20250404 0.50 Y 278280 500 50 억 344608 N N 2242 N 00 N
12 20250404 141007 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 32350 850 2 2.70 1036856725 31808 127.05 30900 33400 30900 40950 22050 31500 32597.36 3.45 0 7286 32833 32166 31633 30966 30433 31900 30700 50 9450 500 21420 50 1 10000000 3235 -11.81 0.87 12 0.32 -2740.00 36996.00 90700 20240325 -64.33 30900 20250404 4.69 42150 -23.25 20250224 30900 4.69 20250404 84800 -61.85 20240404 30900 4.69 20250404 0.50 Y 278280 500 50 억 344608 N N 2242 N 00 N