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
365340/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
20250407,161104,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,30250,-1300,5,-4.12,784033300,25837,64.81,31000,31000,29900,41000,22100,31550,30345.44,1.99,0,-1100,33150,32350,31000,30200,28850,32750,30600,61,9450,500,22710,50,1,12176475,3683,-3.33,1.81,12,0.21,-9086.00,16747.00,93900,20240326,-67.78,29650,20250404,2.02,43000,-29.65,20250220,29650,2.02,20250404,90000,-66.39,20240517,29650,2.02,20250404,0.83,Y,365340,500,60 억,,241959,N,N,4190,N,00,N
20250407,151111,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,30400,-1150,5,-3.65,745773750,24574,61.64,31000,31000,29900,41000,22100,31550,30348.08,1.99,0,-1264,33150,32350,31000,30200,28850,32750,30600,61,9450,500,22710,50,1,12176475,3702,-3.35,1.82,12,0.20,-9086.00,16747.00,93900,20240326,-67.63,29650,20250404,2.53,43000,-29.30,20250220,29650,2.53,20250404,90000,-66.22,20240517,29650,2.53,20250404,0.83,Y,365340,500,60 억,,241959,N,N,11660,N,00,N
20250407,141109,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,30300,-1250,5,-3.96,595465000,19632,49.24,31000,31000,29900,41000,22100,31550,30331.35,1.99,0,-3108,33150,32350,31000,30200,28850,32750,30600,61,9450,500,22710,50,1,12176475,3689,-3.33,1.81,12,0.16,-9086.00,16747.00,93900,20240326,-67.73,29650,20250404,2.19,43000,-29.53,20250220,29650,2.19,20250404,90000,-66.33,20240517,29650,2.19,20250404,0.83,Y,365340,500,60 억,,241959,N,N,11660,N,00,N
20250407,131107,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,30050,-1500,5,-4.75,463825650,15254,38.26,31000,31000,29900,41000,22100,31550,30406.82,1.99,0,-2193,33150,32350,31000,30200,28850,32750,30600,61,9450,500,22710,50,1,12176475,3659,-3.31,1.79,12,0.13,-9086.00,16747.00,93900,20240326,-68.00,29650,20250404,1.35,43000,-30.12,20250220,29650,1.35,20250404,90000,-66.61,20240517,29650,1.35,20250404,0.83,Y,365340,500,60 억,,241959,N,N,11660,N,00,N
20250407,121103,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,30050,-1500,5,-4.75,393650125,12919,32.41,31000,31000,29900,41000,22100,31550,30470.63,1.99,0,-1456,33150,32350,31000,30200,28850,32750,30600,61,9450,500,22710,50,1,12176475,3659,-3.31,1.79,12,0.11,-9086.00,16747.00,93900,20240326,-68.00,29650,20250404,1.35,43000,-30.12,20250220,29650,1.35,20250404,90000,-66.61,20240517,29650,1.35,20250404,0.83,Y,365340,500,60 억,,241959,N,N,11660,N,00,N
20250407,111107,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,30250,-1300,5,-4.12,346546175,11357,28.49,31000,31000,29900,41000,22100,31550,30513.88,1.99,0,-364,33150,32350,31000,30200,28850,32750,30600,61,9450,500,22710,50,1,12176475,3683,-3.33,1.81,12,0.09,-9086.00,16747.00,93900,20240326,-67.78,29650,20250404,2.02,43000,-29.65,20250220,29650,2.02,20250404,90000,-66.39,20240517,29650,2.02,20250404,0.83,Y,365340,500,60 억,,241959,N,N,11660,N,00,N
20250407,101107,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,30300,-1250,5,-3.96,289599625,9484,23.79,31000,31000,29900,41000,22100,31550,30535.60,1.99,0,51,33150,32350,31000,30200,28850,32750,30600,61,9450,500,22710,50,1,12176475,3689,-3.33,1.81,12,0.08,-9086.00,16747.00,93900,20240326,-67.73,29650,20250404,2.19,43000,-29.53,20250220,29650,2.19,20250404,90000,-66.33,20240517,29650,2.19,20250404,0.83,Y,365340,500,60 억,,241959,N,N,11660,N,00,N
20250407,091108,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,30650,-900,5,-2.85,145275850,4766,11.95,31000,31000,29900,41000,22100,31550,30481.71,1.99,0,-915,33150,32350,31000,30200,28850,32750,30600,61,9450,500,22710,50,1,12176475,3732,-3.37,1.83,12,0.04,-9086.00,16747.00,93900,20240326,-67.36,29650,20250404,3.37,43000,-28.72,20250220,29650,3.37,20250404,90000,-65.94,20240517,29650,3.37,20250404,0.83,Y,365340,500,60 억,,241959,N,N,11660,N,00,N
20250404,161103,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,31550,1050,2,3.44,1234909775,39867,103.34,30100,31800,29650,39650,21350,30500,30975.72,2.09,0,13099,31733,31116,30783,30166,29833,30950,30000,61,9150,500,21960,50,1,12176475,3842,-3.47,1.88,12,0.33,-9086.00,16747.00,94900,20240325,-66.75,29650,20250404,6.41,43000,-26.63,20250220,29650,6.41,20250404,90000,-64.94,20240517,29650,6.41,20250404,0.87,Y,365340,500,60 억,,254116,N,N,11660,N,00,N
20250404,151114,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,31550,1050,2,3.44,1197144075,38669,100.23,30100,31800,29650,39650,21350,30500,30958.75,2.09,0,12824,31733,31116,30783,30166,29833,30950,30000,61,9150,500,21960,50,1,12176475,3842,-3.47,1.88,12,0.32,-9086.00,16747.00,94900,20240325,-66.75,29650,20250404,6.41,43000,-26.63,20250220,29650,6.41,20250404,90000,-64.94,20240517,29650,6.41,20250404,0.87,Y,365340,500,60 억,,254116,N,N,15660,N,00,N
20250404,141117,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,30500,0,3,0.00,998178125,32241,83.57,30100,31800,29650,39650,21350,30500,30959.90,2.09,0,12001,31733,31116,30783,30166,29833,30950,30000,61,9150,500,21960,50,1,12176475,3714,-3.36,1.82,12,0.26,-9086.00,16747.00,94900,20240325,-67.86,29650,20250404,2.87,43000,-29.07,20250220,29650,2.87,20250404,90000,-66.11,20240517,29650,2.87,20250404,0.87,Y,365340,500,60 억,,254116,N,N,15660,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 161104 55 60.00 KSQ150 화학 N N N Y 60 N 30250 -1300 5 -4.12 784033300 25837 64.81 31000 31000 29900 41000 22100 31550 30345.44 1.99 0 -1100 33150 32350 31000 30200 28850 32750 30600 61 9450 500 22710 50 1 12176475 3683 -3.33 1.81 12 0.21 -9086.00 16747.00 93900 20240326 -67.78 29650 20250404 2.02 43000 -29.65 20250220 29650 2.02 20250404 90000 -66.39 20240517 29650 2.02 20250404 0.83 Y 365340 500 60 억 241959 N N 4190 N 00 N
3 20250407 151111 55 60.00 KSQ150 화학 N N N Y 60 N 30400 -1150 5 -3.65 745773750 24574 61.64 31000 31000 29900 41000 22100 31550 30348.08 1.99 0 -1264 33150 32350 31000 30200 28850 32750 30600 61 9450 500 22710 50 1 12176475 3702 -3.35 1.82 12 0.20 -9086.00 16747.00 93900 20240326 -67.63 29650 20250404 2.53 43000 -29.30 20250220 29650 2.53 20250404 90000 -66.22 20240517 29650 2.53 20250404 0.83 Y 365340 500 60 억 241959 N N 11660 N 00 N
4 20250407 141109 55 60.00 KSQ150 화학 N N N Y 60 N 30300 -1250 5 -3.96 595465000 19632 49.24 31000 31000 29900 41000 22100 31550 30331.35 1.99 0 -3108 33150 32350 31000 30200 28850 32750 30600 61 9450 500 22710 50 1 12176475 3689 -3.33 1.81 12 0.16 -9086.00 16747.00 93900 20240326 -67.73 29650 20250404 2.19 43000 -29.53 20250220 29650 2.19 20250404 90000 -66.33 20240517 29650 2.19 20250404 0.83 Y 365340 500 60 억 241959 N N 11660 N 00 N
5 20250407 131107 55 60.00 KSQ150 화학 N N N Y 60 N 30050 -1500 5 -4.75 463825650 15254 38.26 31000 31000 29900 41000 22100 31550 30406.82 1.99 0 -2193 33150 32350 31000 30200 28850 32750 30600 61 9450 500 22710 50 1 12176475 3659 -3.31 1.79 12 0.13 -9086.00 16747.00 93900 20240326 -68.00 29650 20250404 1.35 43000 -30.12 20250220 29650 1.35 20250404 90000 -66.61 20240517 29650 1.35 20250404 0.83 Y 365340 500 60 억 241959 N N 11660 N 00 N
6 20250407 121103 55 60.00 KSQ150 화학 N N N Y 60 N 30050 -1500 5 -4.75 393650125 12919 32.41 31000 31000 29900 41000 22100 31550 30470.63 1.99 0 -1456 33150 32350 31000 30200 28850 32750 30600 61 9450 500 22710 50 1 12176475 3659 -3.31 1.79 12 0.11 -9086.00 16747.00 93900 20240326 -68.00 29650 20250404 1.35 43000 -30.12 20250220 29650 1.35 20250404 90000 -66.61 20240517 29650 1.35 20250404 0.83 Y 365340 500 60 억 241959 N N 11660 N 00 N
7 20250407 111107 55 60.00 KSQ150 화학 N N N Y 60 N 30250 -1300 5 -4.12 346546175 11357 28.49 31000 31000 29900 41000 22100 31550 30513.88 1.99 0 -364 33150 32350 31000 30200 28850 32750 30600 61 9450 500 22710 50 1 12176475 3683 -3.33 1.81 12 0.09 -9086.00 16747.00 93900 20240326 -67.78 29650 20250404 2.02 43000 -29.65 20250220 29650 2.02 20250404 90000 -66.39 20240517 29650 2.02 20250404 0.83 Y 365340 500 60 억 241959 N N 11660 N 00 N
8 20250407 101107 55 60.00 KSQ150 화학 N N N Y 60 N 30300 -1250 5 -3.96 289599625 9484 23.79 31000 31000 29900 41000 22100 31550 30535.60 1.99 0 51 33150 32350 31000 30200 28850 32750 30600 61 9450 500 22710 50 1 12176475 3689 -3.33 1.81 12 0.08 -9086.00 16747.00 93900 20240326 -67.73 29650 20250404 2.19 43000 -29.53 20250220 29650 2.19 20250404 90000 -66.33 20240517 29650 2.19 20250404 0.83 Y 365340 500 60 억 241959 N N 11660 N 00 N
9 20250407 091108 55 60.00 KSQ150 화학 N N N Y 60 N 30650 -900 5 -2.85 145275850 4766 11.95 31000 31000 29900 41000 22100 31550 30481.71 1.99 0 -915 33150 32350 31000 30200 28850 32750 30600 61 9450 500 22710 50 1 12176475 3732 -3.37 1.83 12 0.04 -9086.00 16747.00 93900 20240326 -67.36 29650 20250404 3.37 43000 -28.72 20250220 29650 3.37 20250404 90000 -65.94 20240517 29650 3.37 20250404 0.83 Y 365340 500 60 억 241959 N N 11660 N 00 N
10 20250404 161103 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 31550 1050 2 3.44 1234909775 39867 103.34 30100 31800 29650 39650 21350 30500 30975.72 2.09 0 13099 31733 31116 30783 30166 29833 30950 30000 61 9150 500 21960 50 1 12176475 3842 -3.47 1.88 12 0.33 -9086.00 16747.00 94900 20240325 -66.75 29650 20250404 6.41 43000 -26.63 20250220 29650 6.41 20250404 90000 -64.94 20240517 29650 6.41 20250404 0.87 Y 365340 500 60 억 254116 N N 11660 N 00 N
11 20250404 151114 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 31550 1050 2 3.44 1197144075 38669 100.23 30100 31800 29650 39650 21350 30500 30958.75 2.09 0 12824 31733 31116 30783 30166 29833 30950 30000 61 9150 500 21960 50 1 12176475 3842 -3.47 1.88 12 0.32 -9086.00 16747.00 94900 20240325 -66.75 29650 20250404 6.41 43000 -26.63 20250220 29650 6.41 20250404 90000 -64.94 20240517 29650 6.41 20250404 0.87 Y 365340 500 60 억 254116 N N 15660 N 00 N
12 20250404 141117 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 30500 0 3 0.00 998178125 32241 83.57 30100 31800 29650 39650 21350 30500 30959.90 2.09 0 12001 31733 31116 30783 30166 29833 30950 30000 61 9150 500 21960 50 1 12176475 3714 -3.36 1.82 12 0.26 -9086.00 16747.00 94900 20240325 -67.86 29650 20250404 2.87 43000 -29.07 20250220 29650 2.87 20250404 90000 -66.11 20240517 29650 2.87 20250404 0.87 Y 365340 500 60 억 254116 N N 15660 N 00 N