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
383310/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
20250407,161117,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24250,-1650,5,-6.37,1742920725,70602,74.31,24700,25450,24200,33650,18150,25900,24686.68,9.71,0,-11570,27700,26800,25450,24550,23200,27250,25000,105,7750,500,18130,50,1,20974932,5086,18.08,1.70,12,0.34,1341.00,14226.00,82936,20240326,-70.76,23950,20250403,1.25,34750,-30.22,20250103,23950,1.25,20250403,79200,-69.38,20240411,23950,1.25,20250403,1.94,Y,383310,500,104 억,,2036906,N,N,13288,N,00,N
20250407,151124,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24400,-1500,5,-5.79,1649509175,66752,70.26,24700,25450,24250,33650,18150,25900,24711.01,9.71,0,-11162,27700,26800,25450,24550,23200,27250,25000,105,7750,500,18130,50,1,20974932,5118,18.20,1.72,12,0.32,1341.00,14226.00,82936,20240326,-70.58,23950,20250403,1.88,34750,-29.78,20250103,23950,1.88,20250403,79200,-69.19,20240411,23950,1.88,20250403,1.94,Y,383310,500,104 억,,2036906,N,N,17984,N,00,N
20250407,141122,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24300,-1600,5,-6.18,1424101875,57545,60.57,24700,25450,24250,33650,18150,25900,24747.62,9.71,0,-11648,27700,26800,25450,24550,23200,27250,25000,105,7750,500,18130,50,1,20974932,5097,18.12,1.71,12,0.27,1341.00,14226.00,82936,20240326,-70.70,23950,20250403,1.46,34750,-30.07,20250103,23950,1.46,20250403,79200,-69.32,20240411,23950,1.46,20250403,1.94,Y,383310,500,104 억,,2036906,N,N,17984,N,00,N
20250407,131120,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24450,-1450,5,-5.60,1211401300,48809,51.38,24700,25450,24300,33650,18150,25900,24819.22,9.71,0,-11256,27700,26800,25450,24550,23200,27250,25000,105,7750,500,18130,50,1,20974932,5128,18.23,1.72,12,0.23,1341.00,14226.00,82936,20240326,-70.52,23950,20250403,2.09,34750,-29.64,20250103,23950,2.09,20250403,79200,-69.13,20240411,23950,2.09,20250403,1.94,Y,383310,500,104 억,,2036906,N,N,17984,N,00,N
20250407,121116,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24600,-1300,5,-5.02,1063998100,42787,45.04,24700,25450,24550,33650,18150,25900,24867.32,9.71,0,-8162,27700,26800,25450,24550,23200,27250,25000,105,7750,500,18130,50,1,20974932,5160,18.34,1.73,12,0.20,1341.00,14226.00,82936,20240326,-70.34,23950,20250403,2.71,34750,-29.21,20250103,23950,2.71,20250403,79200,-68.94,20240411,23950,2.71,20250403,1.94,Y,383310,500,104 억,,2036906,N,N,17984,N,00,N
20250407,111120,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24750,-1150,5,-4.44,919658000,36927,38.87,24700,25450,24600,33650,18150,25900,24904.76,9.71,0,-2942,27700,26800,25450,24550,23200,27250,25000,105,7750,500,18130,50,1,20974932,5191,18.46,1.74,12,0.18,1341.00,14226.00,82936,20240326,-70.16,23950,20250403,3.34,34750,-28.78,20250103,23950,3.34,20250403,79200,-68.75,20240411,23950,3.34,20250403,1.94,Y,383310,500,104 억,,2036906,N,N,17984,N,00,N
20250407,101120,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24800,-1100,5,-4.25,728140150,29188,30.72,24700,25450,24650,33650,18150,25900,24946.56,9.71,0,1423,27700,26800,25450,24550,23200,27250,25000,105,7750,500,18130,50,1,20974932,5202,18.49,1.74,12,0.14,1341.00,14226.00,82936,20240326,-70.10,23950,20250403,3.55,34750,-28.63,20250103,23950,3.55,20250403,79200,-68.69,20240411,23950,3.55,20250403,1.94,Y,383310,500,104 억,,2036906,N,N,17984,N,00,N
20250407,091122,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25250,-650,5,-2.51,300596150,12050,12.68,24700,25450,24700,33650,18150,25900,24945.74,9.71,0,732,27700,26800,25450,24550,23200,27250,25000,105,7750,500,18130,50,1,20974932,5296,18.83,1.77,12,0.06,1341.00,14226.00,82936,20240326,-69.55,23950,20250403,5.43,34750,-27.34,20250103,23950,5.43,20250403,79200,-68.12,20240411,23950,5.43,20250403,1.94,Y,383310,500,104 억,,2036906,N,N,17984,N,00,N
20250404,161116,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25900,1200,2,4.86,2424468650,95004,103.98,24350,26350,24100,32100,17300,24700,25519.64,9.82,0,9582,25533,25116,24533,24116,23533,25325,24325,105,7400,500,17290,50,1,20974932,5433,19.31,1.82,12,0.45,1341.00,14226.00,83310,20240325,-68.91,23950,20250403,8.14,34750,-25.47,20250103,23950,8.14,20250403,79200,-67.30,20240411,23950,8.14,20250403,1.95,Y,383310,500,104 억,,2058919,N,N,17984,N,00,N
20250404,151128,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25950,1250,2,5.06,2331321500,91404,100.04,24350,26350,24100,32100,17300,24700,25505.68,9.82,0,9861,25533,25116,24533,24116,23533,25325,24325,105,7400,500,17290,50,1,20974932,5443,19.35,1.82,12,0.44,1341.00,14226.00,83310,20240325,-68.85,23950,20250403,8.35,34750,-25.32,20250103,23950,8.35,20250403,79200,-67.23,20240411,23950,8.35,20250403,1.95,Y,383310,500,104 억,,2058919,N,N,40143,N,00,N
20250404,141131,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25300,600,2,2.43,2026534425,79526,87.04,24350,26350,24100,32100,17300,24700,25482.67,9.82,0,9170,25533,25116,24533,24116,23533,25325,24325,105,7400,500,17290,50,1,20974932,5307,18.87,1.78,12,0.38,1341.00,14226.00,83310,20240325,-69.63,23950,20250403,5.64,34750,-27.19,20250103,23950,5.64,20250403,79200,-68.06,20240411,23950,5.64,20250403,1.95,Y,383310,500,104 억,,2058919,N,N,40143,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 161117 55 40.00 KSQ150 화학 N N N Y 40 N 24250 -1650 5 -6.37 1742920725 70602 74.31 24700 25450 24200 33650 18150 25900 24686.68 9.71 0 -11570 27700 26800 25450 24550 23200 27250 25000 105 7750 500 18130 50 1 20974932 5086 18.08 1.70 12 0.34 1341.00 14226.00 82936 20240326 -70.76 23950 20250403 1.25 34750 -30.22 20250103 23950 1.25 20250403 79200 -69.38 20240411 23950 1.25 20250403 1.94 Y 383310 500 104 억 2036906 N N 13288 N 00 N
3 20250407 151124 55 40.00 KSQ150 화학 N N N Y 40 N 24400 -1500 5 -5.79 1649509175 66752 70.26 24700 25450 24250 33650 18150 25900 24711.01 9.71 0 -11162 27700 26800 25450 24550 23200 27250 25000 105 7750 500 18130 50 1 20974932 5118 18.20 1.72 12 0.32 1341.00 14226.00 82936 20240326 -70.58 23950 20250403 1.88 34750 -29.78 20250103 23950 1.88 20250403 79200 -69.19 20240411 23950 1.88 20250403 1.94 Y 383310 500 104 억 2036906 N N 17984 N 00 N
4 20250407 141122 55 40.00 KSQ150 화학 N N N Y 40 N 24300 -1600 5 -6.18 1424101875 57545 60.57 24700 25450 24250 33650 18150 25900 24747.62 9.71 0 -11648 27700 26800 25450 24550 23200 27250 25000 105 7750 500 18130 50 1 20974932 5097 18.12 1.71 12 0.27 1341.00 14226.00 82936 20240326 -70.70 23950 20250403 1.46 34750 -30.07 20250103 23950 1.46 20250403 79200 -69.32 20240411 23950 1.46 20250403 1.94 Y 383310 500 104 억 2036906 N N 17984 N 00 N
5 20250407 131120 55 40.00 KSQ150 화학 N N N Y 40 N 24450 -1450 5 -5.60 1211401300 48809 51.38 24700 25450 24300 33650 18150 25900 24819.22 9.71 0 -11256 27700 26800 25450 24550 23200 27250 25000 105 7750 500 18130 50 1 20974932 5128 18.23 1.72 12 0.23 1341.00 14226.00 82936 20240326 -70.52 23950 20250403 2.09 34750 -29.64 20250103 23950 2.09 20250403 79200 -69.13 20240411 23950 2.09 20250403 1.94 Y 383310 500 104 억 2036906 N N 17984 N 00 N
6 20250407 121116 55 40.00 KSQ150 화학 N N N Y 40 N 24600 -1300 5 -5.02 1063998100 42787 45.04 24700 25450 24550 33650 18150 25900 24867.32 9.71 0 -8162 27700 26800 25450 24550 23200 27250 25000 105 7750 500 18130 50 1 20974932 5160 18.34 1.73 12 0.20 1341.00 14226.00 82936 20240326 -70.34 23950 20250403 2.71 34750 -29.21 20250103 23950 2.71 20250403 79200 -68.94 20240411 23950 2.71 20250403 1.94 Y 383310 500 104 억 2036906 N N 17984 N 00 N
7 20250407 111120 55 40.00 KSQ150 화학 N N N Y 40 N 24750 -1150 5 -4.44 919658000 36927 38.87 24700 25450 24600 33650 18150 25900 24904.76 9.71 0 -2942 27700 26800 25450 24550 23200 27250 25000 105 7750 500 18130 50 1 20974932 5191 18.46 1.74 12 0.18 1341.00 14226.00 82936 20240326 -70.16 23950 20250403 3.34 34750 -28.78 20250103 23950 3.34 20250403 79200 -68.75 20240411 23950 3.34 20250403 1.94 Y 383310 500 104 억 2036906 N N 17984 N 00 N
8 20250407 101120 55 40.00 KSQ150 화학 N N N Y 40 N 24800 -1100 5 -4.25 728140150 29188 30.72 24700 25450 24650 33650 18150 25900 24946.56 9.71 0 1423 27700 26800 25450 24550 23200 27250 25000 105 7750 500 18130 50 1 20974932 5202 18.49 1.74 12 0.14 1341.00 14226.00 82936 20240326 -70.10 23950 20250403 3.55 34750 -28.63 20250103 23950 3.55 20250403 79200 -68.69 20240411 23950 3.55 20250403 1.94 Y 383310 500 104 억 2036906 N N 17984 N 00 N
9 20250407 091122 55 40.00 KSQ150 화학 N N N Y 40 N 25250 -650 5 -2.51 300596150 12050 12.68 24700 25450 24700 33650 18150 25900 24945.74 9.71 0 732 27700 26800 25450 24550 23200 27250 25000 105 7750 500 18130 50 1 20974932 5296 18.83 1.77 12 0.06 1341.00 14226.00 82936 20240326 -69.55 23950 20250403 5.43 34750 -27.34 20250103 23950 5.43 20250403 79200 -68.12 20240411 23950 5.43 20250403 1.94 Y 383310 500 104 억 2036906 N N 17984 N 00 N
10 20250404 161116 55 40.00 KSQ150 화학 N N N Y 40 N 25900 1200 2 4.86 2424468650 95004 103.98 24350 26350 24100 32100 17300 24700 25519.64 9.82 0 9582 25533 25116 24533 24116 23533 25325 24325 105 7400 500 17290 50 1 20974932 5433 19.31 1.82 12 0.45 1341.00 14226.00 83310 20240325 -68.91 23950 20250403 8.14 34750 -25.47 20250103 23950 8.14 20250403 79200 -67.30 20240411 23950 8.14 20250403 1.95 Y 383310 500 104 억 2058919 N N 17984 N 00 N
11 20250404 151128 55 40.00 KSQ150 화학 N N N Y 40 N 25950 1250 2 5.06 2331321500 91404 100.04 24350 26350 24100 32100 17300 24700 25505.68 9.82 0 9861 25533 25116 24533 24116 23533 25325 24325 105 7400 500 17290 50 1 20974932 5443 19.35 1.82 12 0.44 1341.00 14226.00 83310 20240325 -68.85 23950 20250403 8.35 34750 -25.32 20250103 23950 8.35 20250403 79200 -67.23 20240411 23950 8.35 20250403 1.95 Y 383310 500 104 억 2058919 N N 40143 N 00 N
12 20250404 141131 55 40.00 KSQ150 화학 N N N Y 40 N 25300 600 2 2.43 2026534425 79526 87.04 24350 26350 24100 32100 17300 24700 25482.67 9.82 0 9170 25533 25116 24533 24116 23533 25325 24325 105 7400 500 17290 50 1 20974932 5307 18.87 1.78 12 0.38 1341.00 14226.00 83310 20240325 -69.63 23950 20250403 5.64 34750 -27.19 20250103 23950 5.64 20250403 79200 -68.06 20240411 23950 5.64 20250403 1.95 Y 383310 500 104 억 2058919 N N 40143 N 00 N