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
352480/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
20250407,161054,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,31250,-3700,5,-10.59,3969346800,123532,53.12,33550,33550,30900,45400,24500,34950,32133.14,6.95,0,-13782,37516,36232,35466,34182,33416,35850,33800,10,10450,100,24460,50,1,10013941,3129,9.65,1.52,12,1.23,3240.00,20595.00,141000,20240701,-77.84,30900,20250407,1.13,47750,-34.55,20250319,30900,1.13,20250407,141000,-77.84,20240701,30900,1.13,20250407,2.95,Y,352480,100,10 억,,695798,N,N,8690,N,00,N
20250407,151100,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,31200,-3750,5,-10.73,3732446950,115934,49.86,33550,33550,31100,45400,24500,34950,32194.58,6.95,0,-12982,37516,36232,35466,34182,33416,35850,33800,10,10450,100,24460,50,1,10013941,3124,9.63,1.51,12,1.16,3240.00,20595.00,141000,20240701,-77.87,31100,20250407,0.32,47750,-34.66,20250319,31100,0.32,20250407,141000,-77.87,20240701,31100,0.32,20250407,2.95,Y,352480,100,10 억,,695798,N,N,8703,N,00,N
20250407,141058,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,31950,-3000,5,-8.58,2948420100,91015,39.14,33550,33550,31850,45400,24500,34950,32394.88,6.95,0,-11714,37516,36232,35466,34182,33416,35850,33800,10,10450,100,24460,50,1,10013941,3199,9.86,1.55,12,0.91,3240.00,20595.00,141000,20240701,-77.34,31850,20250407,0.31,47750,-33.09,20250319,31850,0.31,20250407,141000,-77.34,20240701,31850,0.31,20250407,2.95,Y,352480,100,10 억,,695798,N,N,8703,N,00,N
20250407,131056,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32300,-2650,5,-7.58,2561738325,78951,33.95,33550,33550,32000,45400,24500,34950,32447.19,6.95,0,-6402,37516,36232,35466,34182,33416,35850,33800,10,10450,100,24460,50,1,10013941,3235,9.97,1.57,12,0.79,3240.00,20595.00,141000,20240701,-77.09,31850,20250311,1.41,47750,-32.36,20250319,31850,1.41,20250311,141000,-77.09,20240701,31850,1.41,20250311,2.95,Y,352480,100,10 억,,695798,N,N,8703,N,00,N
20250407,121053,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32550,-2400,5,-6.87,2360097425,72723,31.27,33550,33550,32000,45400,24500,34950,32453.25,6.95,0,-3536,37516,36232,35466,34182,33416,35850,33800,10,10450,100,24460,50,1,10013941,3260,10.05,1.58,12,0.73,3240.00,20595.00,141000,20240701,-76.91,31850,20250311,2.20,47750,-31.83,20250319,31850,2.20,20250311,141000,-76.91,20240701,31850,2.20,20250311,2.95,Y,352480,100,10 억,,695798,N,N,8703,N,00,N
20250407,111057,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32700,-2250,5,-6.44,2220772275,68452,29.44,33550,33550,32000,45400,24500,34950,32442.77,6.95,0,-1350,37516,36232,35466,34182,33416,35850,33800,10,10450,100,24460,50,1,10013941,3275,10.09,1.59,12,0.68,3240.00,20595.00,141000,20240701,-76.81,31850,20250311,2.67,47750,-31.52,20250319,31850,2.67,20250311,141000,-76.81,20240701,31850,2.67,20250311,2.95,Y,352480,100,10 억,,695798,N,N,8703,N,00,N
20250407,101057,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32250,-2700,5,-7.73,1343627675,41258,17.74,33550,33550,32250,45400,24500,34950,32566.48,6.95,0,-15726,37516,36232,35466,34182,33416,35850,33800,10,10450,100,24460,50,1,10013941,3229,9.95,1.57,12,0.41,3240.00,20595.00,141000,20240701,-77.13,31850,20250311,1.26,47750,-32.46,20250319,31850,1.26,20250311,141000,-77.13,20240701,31850,1.26,20250311,2.95,Y,352480,100,10 억,,695798,N,N,8703,N,00,N
20250407,091058,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32400,-2550,5,-7.30,543292100,16585,7.13,33550,33550,32250,45400,24500,34950,32758.04,6.95,0,-4916,37516,36232,35466,34182,33416,35850,33800,10,10450,100,24460,50,1,10013941,3245,10.00,1.57,12,0.17,3240.00,20595.00,141000,20240701,-77.02,31850,20250311,1.73,47750,-32.15,20250319,31850,1.73,20250311,141000,-77.02,20240701,31850,1.73,20250311,2.95,Y,352480,100,10 억,,695798,N,N,8703,N,00,N
20250404,161053,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34950,-2850,5,-7.54,8245263800,232532,143.84,36450,36750,34700,49100,26500,37800,35458.82,6.82,0,13844,40633,39216,38283,36866,35933,38750,36400,10,11300,100,26460,50,1,10013941,3500,10.79,1.70,12,2.32,3240.00,20595.00,141000,20240701,-75.21,31850,20250311,9.73,47750,-26.81,20250319,31850,9.73,20250311,141000,-75.21,20240701,31850,9.73,20250311,2.97,Y,352480,100,10 억,,683309,N,N,8703,N,00,N
20250404,151104,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34950,-2850,5,-7.54,8087694300,228022,141.05,36450,36750,34700,49100,26500,37800,35468.92,6.82,0,12736,40633,39216,38283,36866,35933,38750,36400,10,11300,100,26460,50,1,10013941,3500,10.79,1.70,12,2.28,3240.00,20595.00,141000,20240701,-75.21,31850,20250311,9.73,47750,-26.81,20250319,31850,9.73,20250311,141000,-75.21,20240701,31850,9.73,20250311,2.97,Y,352480,100,10 억,,683309,N,N,5468,N,00,N
20250404,141106,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34900,-2900,5,-7.67,7378772650,207679,128.46,36450,36750,34750,49100,26500,37800,35529.70,6.82,0,10938,40633,39216,38283,36866,35933,38750,36400,10,11300,100,26460,50,1,10013941,3495,10.77,1.69,12,2.07,3240.00,20595.00,141000,20240701,-75.25,31850,20250311,9.58,47750,-26.91,20250319,31850,9.58,20250311,141000,-75.25,20240701,31850,9.58,20250311,2.97,Y,352480,100,10 억,,683309,N,N,5468,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 161054 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 31250 -3700 5 -10.59 3969346800 123532 53.12 33550 33550 30900 45400 24500 34950 32133.14 6.95 0 -13782 37516 36232 35466 34182 33416 35850 33800 10 10450 100 24460 50 1 10013941 3129 9.65 1.52 12 1.23 3240.00 20595.00 141000 20240701 -77.84 30900 20250407 1.13 47750 -34.55 20250319 30900 1.13 20250407 141000 -77.84 20240701 30900 1.13 20250407 2.95 Y 352480 100 10 억 695798 N N 8690 N 00 N
3 20250407 151100 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 31200 -3750 5 -10.73 3732446950 115934 49.86 33550 33550 31100 45400 24500 34950 32194.58 6.95 0 -12982 37516 36232 35466 34182 33416 35850 33800 10 10450 100 24460 50 1 10013941 3124 9.63 1.51 12 1.16 3240.00 20595.00 141000 20240701 -77.87 31100 20250407 0.32 47750 -34.66 20250319 31100 0.32 20250407 141000 -77.87 20240701 31100 0.32 20250407 2.95 Y 352480 100 10 억 695798 N N 8703 N 00 N
4 20250407 141058 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 31950 -3000 5 -8.58 2948420100 91015 39.14 33550 33550 31850 45400 24500 34950 32394.88 6.95 0 -11714 37516 36232 35466 34182 33416 35850 33800 10 10450 100 24460 50 1 10013941 3199 9.86 1.55 12 0.91 3240.00 20595.00 141000 20240701 -77.34 31850 20250407 0.31 47750 -33.09 20250319 31850 0.31 20250407 141000 -77.34 20240701 31850 0.31 20250407 2.95 Y 352480 100 10 억 695798 N N 8703 N 00 N
5 20250407 131056 55 60.00 KSQ150 화학 N N N Y 60 N 32300 -2650 5 -7.58 2561738325 78951 33.95 33550 33550 32000 45400 24500 34950 32447.19 6.95 0 -6402 37516 36232 35466 34182 33416 35850 33800 10 10450 100 24460 50 1 10013941 3235 9.97 1.57 12 0.79 3240.00 20595.00 141000 20240701 -77.09 31850 20250311 1.41 47750 -32.36 20250319 31850 1.41 20250311 141000 -77.09 20240701 31850 1.41 20250311 2.95 Y 352480 100 10 억 695798 N N 8703 N 00 N
6 20250407 121053 55 60.00 KSQ150 화학 N N N Y 60 N 32550 -2400 5 -6.87 2360097425 72723 31.27 33550 33550 32000 45400 24500 34950 32453.25 6.95 0 -3536 37516 36232 35466 34182 33416 35850 33800 10 10450 100 24460 50 1 10013941 3260 10.05 1.58 12 0.73 3240.00 20595.00 141000 20240701 -76.91 31850 20250311 2.20 47750 -31.83 20250319 31850 2.20 20250311 141000 -76.91 20240701 31850 2.20 20250311 2.95 Y 352480 100 10 억 695798 N N 8703 N 00 N
7 20250407 111057 55 60.00 KSQ150 화학 N N N Y 60 N 32700 -2250 5 -6.44 2220772275 68452 29.44 33550 33550 32000 45400 24500 34950 32442.77 6.95 0 -1350 37516 36232 35466 34182 33416 35850 33800 10 10450 100 24460 50 1 10013941 3275 10.09 1.59 12 0.68 3240.00 20595.00 141000 20240701 -76.81 31850 20250311 2.67 47750 -31.52 20250319 31850 2.67 20250311 141000 -76.81 20240701 31850 2.67 20250311 2.95 Y 352480 100 10 억 695798 N N 8703 N 00 N
8 20250407 101057 55 60.00 KSQ150 화학 N N N Y 60 N 32250 -2700 5 -7.73 1343627675 41258 17.74 33550 33550 32250 45400 24500 34950 32566.48 6.95 0 -15726 37516 36232 35466 34182 33416 35850 33800 10 10450 100 24460 50 1 10013941 3229 9.95 1.57 12 0.41 3240.00 20595.00 141000 20240701 -77.13 31850 20250311 1.26 47750 -32.46 20250319 31850 1.26 20250311 141000 -77.13 20240701 31850 1.26 20250311 2.95 Y 352480 100 10 억 695798 N N 8703 N 00 N
9 20250407 091058 55 60.00 KSQ150 화학 N N N Y 60 N 32400 -2550 5 -7.30 543292100 16585 7.13 33550 33550 32250 45400 24500 34950 32758.04 6.95 0 -4916 37516 36232 35466 34182 33416 35850 33800 10 10450 100 24460 50 1 10013941 3245 10.00 1.57 12 0.17 3240.00 20595.00 141000 20240701 -77.02 31850 20250311 1.73 47750 -32.15 20250319 31850 1.73 20250311 141000 -77.02 20240701 31850 1.73 20250311 2.95 Y 352480 100 10 억 695798 N N 8703 N 00 N
10 20250404 161053 55 60.00 KSQ150 화학 N N N Y 60 N 34950 -2850 5 -7.54 8245263800 232532 143.84 36450 36750 34700 49100 26500 37800 35458.82 6.82 0 13844 40633 39216 38283 36866 35933 38750 36400 10 11300 100 26460 50 1 10013941 3500 10.79 1.70 12 2.32 3240.00 20595.00 141000 20240701 -75.21 31850 20250311 9.73 47750 -26.81 20250319 31850 9.73 20250311 141000 -75.21 20240701 31850 9.73 20250311 2.97 Y 352480 100 10 억 683309 N N 8703 N 00 N
11 20250404 151104 55 60.00 KSQ150 화학 N N N Y 60 N 34950 -2850 5 -7.54 8087694300 228022 141.05 36450 36750 34700 49100 26500 37800 35468.92 6.82 0 12736 40633 39216 38283 36866 35933 38750 36400 10 11300 100 26460 50 1 10013941 3500 10.79 1.70 12 2.28 3240.00 20595.00 141000 20240701 -75.21 31850 20250311 9.73 47750 -26.81 20250319 31850 9.73 20250311 141000 -75.21 20240701 31850 9.73 20250311 2.97 Y 352480 100 10 억 683309 N N 5468 N 00 N
12 20250404 141106 55 60.00 KSQ150 화학 N N N Y 60 N 34900 -2900 5 -7.67 7378772650 207679 128.46 36450 36750 34750 49100 26500 37800 35529.70 6.82 0 10938 40633 39216 38283 36866 35933 38750 36400 10 11300 100 26460 50 1 10013941 3495 10.77 1.69 12 2.07 3240.00 20595.00 141000 20240701 -75.25 31850 20250311 9.58 47750 -26.91 20250319 31850 9.58 20250311 141000 -75.25 20240701 31850 9.58 20250311 2.97 Y 352480 100 10 억 683309 N N 5468 N 00 N