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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161017,54,100.00,KSQ150,,화학,N,N,N,N, ,N,33950,-1150,5,-3.28,810013750,24117,52.57,33500,35000,32950,45600,24600,35100,33586.67,3.24,0,-5888,37766,36432,33766,32432,29766,37100,33100,50,10500,500,23860,50,1,10000000,3395,-12.39,0.92,12,0.24,-2740.00,36996.00,88400,20240401,-61.60,30050,20250409,12.98,42150,-19.45,20250224,30050,12.98,20250409,82200,-58.70,20240612,30050,12.98,20250409,0.48,Y,278280,500,50 억,,323763,N,N,1635,N,01,N
20250411,151027,54,100.00,KSQ150,,화학,N,N,N,N, ,N,34250,-850,5,-2.42,730808000,21791,47.50,33500,35000,32950,45600,24600,35100,33537.15,3.24,0,-5199,37766,36432,33766,32432,29766,37100,33100,50,10500,500,23860,50,1,10000000,3425,-12.50,0.93,12,0.22,-2740.00,36996.00,88400,20240401,-61.26,30050,20250409,13.98,42150,-18.74,20250224,30050,13.98,20250409,82200,-58.33,20240612,30050,13.98,20250409,0.48,Y,278280,500,50 억,,323763,N,N,2619,N,01,N
20250411,141025,54,100.00,KSQ150,,화학,N,N,N,N, ,N,34150,-950,5,-2.71,688824500,20563,44.83,33500,35000,32950,45600,24600,35100,33498.25,3.24,0,-5472,37766,36432,33766,32432,29766,37100,33100,50,10500,500,23860,50,1,10000000,3415,-12.46,0.92,12,0.21,-2740.00,36996.00,88400,20240401,-61.37,30050,20250409,13.64,42150,-18.98,20250224,30050,13.64,20250409,82200,-58.45,20240612,30050,13.64,20250409,0.48,Y,278280,500,50 억,,323763,N,N,2619,N,01,N
20250411,131026,54,100.00,KSQ150,,화학,N,N,N,N, ,N,33900,-1200,5,-3.42,524584550,15739,34.31,33500,34100,32950,45600,24600,35100,33330.23,3.24,0,-4518,37766,36432,33766,32432,29766,37100,33100,50,10500,500,23860,50,1,10000000,3390,-12.37,0.92,12,0.16,-2740.00,36996.00,88400,20240401,-61.65,30050,20250409,12.81,42150,-19.57,20250224,30050,12.81,20250409,82200,-58.76,20240612,30050,12.81,20250409,0.48,Y,278280,500,50 억,,323763,N,N,2619,N,01,N
20250411,121027,54,100.00,KSQ150,,화학,N,N,N,N, ,N,33500,-1600,5,-4.56,468183650,14074,30.68,33500,34100,32950,45600,24600,35100,33265.86,3.24,0,-4901,37766,36432,33766,32432,29766,37100,33100,50,10500,500,23860,50,1,10000000,3350,-12.23,0.91,12,0.14,-2740.00,36996.00,88400,20240401,-62.10,30050,20250409,11.48,42150,-20.52,20250224,30050,11.48,20250409,82200,-59.25,20240612,30050,11.48,20250409,0.48,Y,278280,500,50 억,,323763,N,N,2619,N,01,N
20250411,111027,54,100.00,KSQ150,,화학,N,N,N,N, ,N,33400,-1700,5,-4.84,393659050,11853,25.84,33500,33700,32950,45600,24600,35100,33211.76,3.24,0,-4540,37766,36432,33766,32432,29766,37100,33100,50,10500,500,23860,50,1,10000000,3340,-12.19,0.90,12,0.12,-2740.00,36996.00,88400,20240401,-62.22,30050,20250409,11.15,42150,-20.76,20250224,30050,11.15,20250409,82200,-59.37,20240612,30050,11.15,20250409,0.48,Y,278280,500,50 억,,323763,N,N,2619,N,01,N
20250411,101029,54,100.00,KSQ150,,화학,N,N,N,N, ,N,33100,-2000,5,-5.70,287033600,8641,18.84,33500,33700,32950,45600,24600,35100,33217.64,3.24,0,-4055,37766,36432,33766,32432,29766,37100,33100,50,10500,500,23860,50,1,10000000,3310,-12.08,0.89,12,0.09,-2740.00,36996.00,88400,20240401,-62.56,30050,20250409,10.15,42150,-21.47,20250224,30050,10.15,20250409,82200,-59.73,20240612,30050,10.15,20250409,0.48,Y,278280,500,50 억,,323763,N,N,2619,N,01,N
20250411,091033,54,100.00,KSQ150,,화학,N,N,N,N, ,N,33300,-1800,5,-5.13,66373650,1985,4.33,33500,33700,33150,45600,24600,35100,33437.61,3.24,0,-675,37766,36432,33766,32432,29766,37100,33100,50,10500,500,23860,50,1,10000000,3330,-12.15,0.90,12,0.02,-2740.00,36996.00,88400,20240401,-62.33,30050,20250409,10.82,42150,-21.00,20250224,30050,10.82,20250409,82200,-59.49,20240612,30050,10.82,20250409,0.48,Y,278280,500,50 억,,323763,N,N,2619,N,01,N
20250410,161021,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35100,4800,2,15.84,1521261675,45872,193.34,31500,35100,31100,39350,21250,30300,33123.63,3.23,0,11778,31933,31116,30583,29766,29233,30850,29500,50,9050,500,20600,50,1,10000000,3510,-12.81,0.95,12,0.46,-2740.00,36996.00,88600,20240329,-60.38,30050,20250409,16.81,42150,-16.73,20250224,30050,16.81,20250409,82200,-57.30,20240612,30050,16.81,20250409,0.47,Y,278280,500,50 억,,322836,N,N,2619,N,00,N
20250410,151026,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33550,3250,2,10.73,1171530875,35884,151.24,31500,33600,31100,39350,21250,30300,32647.72,3.23,0,9930,31933,31116,30583,29766,29233,30850,29500,50,9050,500,20600,50,1,10000000,3355,-12.24,0.91,12,0.36,-2740.00,36996.00,88600,20240329,-62.13,30050,20250409,11.65,42150,-20.40,20250224,30050,11.65,20250409,82200,-59.18,20240612,30050,11.65,20250409,0.47,Y,278280,500,50 억,,322836,N,N,1269,N,00,N
20250410,141022,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33450,3150,2,10.40,954232775,29394,123.89,31500,33500,31100,39350,21250,30300,32463.52,3.23,0,7465,31933,31116,30583,29766,29233,30850,29500,50,9050,500,20600,50,1,10000000,3345,-12.21,0.90,12,0.29,-2740.00,36996.00,88600,20240329,-62.25,30050,20250409,11.31,42150,-20.64,20250224,30050,11.31,20250409,82200,-59.31,20240612,30050,11.31,20250409,0.47,Y,278280,500,50 억,,322836,N,N,1269,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 20250411 161017 54 100.00 KSQ150 화학 N N N N N 33950 -1150 5 -3.28 810013750 24117 52.57 33500 35000 32950 45600 24600 35100 33586.67 3.24 0 -5888 37766 36432 33766 32432 29766 37100 33100 50 10500 500 23860 50 1 10000000 3395 -12.39 0.92 12 0.24 -2740.00 36996.00 88400 20240401 -61.60 30050 20250409 12.98 42150 -19.45 20250224 30050 12.98 20250409 82200 -58.70 20240612 30050 12.98 20250409 0.48 Y 278280 500 50 억 323763 N N 1635 N 01 N
3 20250411 151027 54 100.00 KSQ150 화학 N N N N N 34250 -850 5 -2.42 730808000 21791 47.50 33500 35000 32950 45600 24600 35100 33537.15 3.24 0 -5199 37766 36432 33766 32432 29766 37100 33100 50 10500 500 23860 50 1 10000000 3425 -12.50 0.93 12 0.22 -2740.00 36996.00 88400 20240401 -61.26 30050 20250409 13.98 42150 -18.74 20250224 30050 13.98 20250409 82200 -58.33 20240612 30050 13.98 20250409 0.48 Y 278280 500 50 억 323763 N N 2619 N 01 N
4 20250411 141025 54 100.00 KSQ150 화학 N N N N N 34150 -950 5 -2.71 688824500 20563 44.83 33500 35000 32950 45600 24600 35100 33498.25 3.24 0 -5472 37766 36432 33766 32432 29766 37100 33100 50 10500 500 23860 50 1 10000000 3415 -12.46 0.92 12 0.21 -2740.00 36996.00 88400 20240401 -61.37 30050 20250409 13.64 42150 -18.98 20250224 30050 13.64 20250409 82200 -58.45 20240612 30050 13.64 20250409 0.48 Y 278280 500 50 억 323763 N N 2619 N 01 N
5 20250411 131026 54 100.00 KSQ150 화학 N N N N N 33900 -1200 5 -3.42 524584550 15739 34.31 33500 34100 32950 45600 24600 35100 33330.23 3.24 0 -4518 37766 36432 33766 32432 29766 37100 33100 50 10500 500 23860 50 1 10000000 3390 -12.37 0.92 12 0.16 -2740.00 36996.00 88400 20240401 -61.65 30050 20250409 12.81 42150 -19.57 20250224 30050 12.81 20250409 82200 -58.76 20240612 30050 12.81 20250409 0.48 Y 278280 500 50 억 323763 N N 2619 N 01 N
6 20250411 121027 54 100.00 KSQ150 화학 N N N N N 33500 -1600 5 -4.56 468183650 14074 30.68 33500 34100 32950 45600 24600 35100 33265.86 3.24 0 -4901 37766 36432 33766 32432 29766 37100 33100 50 10500 500 23860 50 1 10000000 3350 -12.23 0.91 12 0.14 -2740.00 36996.00 88400 20240401 -62.10 30050 20250409 11.48 42150 -20.52 20250224 30050 11.48 20250409 82200 -59.25 20240612 30050 11.48 20250409 0.48 Y 278280 500 50 억 323763 N N 2619 N 01 N
7 20250411 111027 54 100.00 KSQ150 화학 N N N N N 33400 -1700 5 -4.84 393659050 11853 25.84 33500 33700 32950 45600 24600 35100 33211.76 3.24 0 -4540 37766 36432 33766 32432 29766 37100 33100 50 10500 500 23860 50 1 10000000 3340 -12.19 0.90 12 0.12 -2740.00 36996.00 88400 20240401 -62.22 30050 20250409 11.15 42150 -20.76 20250224 30050 11.15 20250409 82200 -59.37 20240612 30050 11.15 20250409 0.48 Y 278280 500 50 억 323763 N N 2619 N 01 N
8 20250411 101029 54 100.00 KSQ150 화학 N N N N N 33100 -2000 5 -5.70 287033600 8641 18.84 33500 33700 32950 45600 24600 35100 33217.64 3.24 0 -4055 37766 36432 33766 32432 29766 37100 33100 50 10500 500 23860 50 1 10000000 3310 -12.08 0.89 12 0.09 -2740.00 36996.00 88400 20240401 -62.56 30050 20250409 10.15 42150 -21.47 20250224 30050 10.15 20250409 82200 -59.73 20240612 30050 10.15 20250409 0.48 Y 278280 500 50 억 323763 N N 2619 N 01 N
9 20250411 091033 54 100.00 KSQ150 화학 N N N N N 33300 -1800 5 -5.13 66373650 1985 4.33 33500 33700 33150 45600 24600 35100 33437.61 3.24 0 -675 37766 36432 33766 32432 29766 37100 33100 50 10500 500 23860 50 1 10000000 3330 -12.15 0.90 12 0.02 -2740.00 36996.00 88400 20240401 -62.33 30050 20250409 10.82 42150 -21.00 20250224 30050 10.82 20250409 82200 -59.49 20240612 30050 10.82 20250409 0.48 Y 278280 500 50 억 323763 N N 2619 N 01 N
10 20250410 161021 55 60.00 KSQ150 화학 N N N Y 60 N 35100 4800 2 15.84 1521261675 45872 193.34 31500 35100 31100 39350 21250 30300 33123.63 3.23 0 11778 31933 31116 30583 29766 29233 30850 29500 50 9050 500 20600 50 1 10000000 3510 -12.81 0.95 12 0.46 -2740.00 36996.00 88600 20240329 -60.38 30050 20250409 16.81 42150 -16.73 20250224 30050 16.81 20250409 82200 -57.30 20240612 30050 16.81 20250409 0.47 Y 278280 500 50 억 322836 N N 2619 N 00 N
11 20250410 151026 55 60.00 KSQ150 화학 N N N Y 60 N 33550 3250 2 10.73 1171530875 35884 151.24 31500 33600 31100 39350 21250 30300 32647.72 3.23 0 9930 31933 31116 30583 29766 29233 30850 29500 50 9050 500 20600 50 1 10000000 3355 -12.24 0.91 12 0.36 -2740.00 36996.00 88600 20240329 -62.13 30050 20250409 11.65 42150 -20.40 20250224 30050 11.65 20250409 82200 -59.18 20240612 30050 11.65 20250409 0.47 Y 278280 500 50 억 322836 N N 1269 N 00 N
12 20250410 141022 55 60.00 KSQ150 화학 N N N Y 60 N 33450 3150 2 10.40 954232775 29394 123.89 31500 33500 31100 39350 21250 30300 32463.52 3.23 0 7465 31933 31116 30583 29766 29233 30850 29500 50 9050 500 20600 50 1 10000000 3345 -12.21 0.90 12 0.29 -2740.00 36996.00 88600 20240329 -62.25 30050 20250409 11.31 42150 -20.64 20250224 30050 11.31 20250409 82200 -59.31 20240612 30050 11.31 20250409 0.47 Y 278280 500 50 억 322836 N N 1269 N 00 N