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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018290/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
20250422,160321,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37800,500,2,1.34,14723342175,394075,70.41,36900,38050,36500,48450,26150,37300,37361.20,11.38,0,23875,38800,38050,37100,36350,35400,38425,36725,179,11150,500,26850,50,1,35798007,13532,13.80,5.70,12,1.10,2739.00,6631.00,44000,20241216,-14.09,18360,20240416,105.88,42250,-10.53,20250102,29350,28.79,20250409,44000,-14.09,20241216,20600,83.50,20240422,5.57,Y,018290,500,178 억,,4074539,N,N,50583,N,00,N
20250422,150326,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37850,550,2,1.47,13098650325,351054,62.72,36900,38050,36500,48450,26150,37300,37312.35,11.38,0,28366,38800,38050,37100,36350,35400,38425,36725,179,11150,500,26850,50,1,35798007,13550,13.82,5.71,12,0.98,2739.00,6631.00,44000,20241216,-13.98,18360,20240416,106.15,42250,-10.41,20250102,29350,28.96,20250409,44000,-13.98,20241216,20600,83.74,20240422,5.57,Y,018290,500,178 억,,4074539,N,N,43990,N,00,N
20250422,140326,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37350,50,2,0.13,9930982550,266965,47.70,36900,37550,36500,48450,26150,37300,37199.57,11.38,0,26848,38800,38050,37100,36350,35400,38425,36725,179,11150,500,26850,50,1,35798007,13371,13.64,5.63,12,0.75,2739.00,6631.00,44000,20241216,-15.11,18360,20240416,103.43,42250,-11.60,20250102,29350,27.26,20250409,44000,-15.11,20241216,20600,81.31,20240422,5.57,Y,018290,500,178 억,,4074539,N,N,43990,N,00,N
20250422,130326,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37500,200,2,0.54,8231919250,221500,39.57,36900,37550,36500,48450,26150,37300,37164.42,11.38,0,24303,38800,38050,37100,36350,35400,38425,36725,179,11150,500,26850,50,1,35798007,13424,13.69,5.66,12,0.62,2739.00,6631.00,44000,20241216,-14.77,18360,20240416,104.25,42250,-11.24,20250102,29350,27.77,20250409,44000,-14.77,20241216,20600,82.04,20240422,5.57,Y,018290,500,178 억,,4074539,N,N,43990,N,00,N
20250422,120327,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37400,100,2,0.27,7343160450,197754,35.33,36900,37550,36500,48450,26150,37300,37132.80,11.38,0,27942,38800,38050,37100,36350,35400,38425,36725,179,11150,500,26850,50,1,35798007,13388,13.65,5.64,12,0.55,2739.00,6631.00,44000,20241216,-15.00,18360,20240416,103.70,42250,-11.48,20250102,29350,27.43,20250409,44000,-15.00,20241216,20600,81.55,20240422,5.57,Y,018290,500,178 억,,4074539,N,N,43990,N,00,N
20250422,110326,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37250,-50,5,-0.13,5379872425,145201,25.94,36900,37450,36500,48450,26150,37300,37051.21,11.38,0,16886,38800,38050,37100,36350,35400,38425,36725,179,11150,500,26850,50,1,35798007,13335,13.60,5.62,12,0.41,2739.00,6631.00,44000,20241216,-15.34,18360,20240416,102.89,42250,-11.83,20250102,29350,26.92,20250409,44000,-15.34,20241216,20600,80.83,20240422,5.57,Y,018290,500,178 억,,4074539,N,N,43990,N,00,N
20250422,100326,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,36700,-600,5,-1.61,3454169200,93207,16.65,36900,37450,36500,48450,26150,37300,37059.12,11.38,0,16344,38800,38050,37100,36350,35400,38425,36725,179,11150,500,26850,50,1,35798007,13138,13.40,5.53,12,0.26,2739.00,6631.00,44000,20241216,-16.59,18360,20240416,99.89,42250,-13.14,20250102,29350,25.04,20250409,44000,-16.59,20241216,20600,78.16,20240422,5.57,Y,018290,500,178 억,,4074539,N,N,43990,N,00,N
20250422,090326,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37300,0,3,0.00,601082800,16176,2.89,36900,37450,36750,48450,26150,37300,37158.93,11.38,0,7138,38800,38050,37100,36350,35400,38425,36725,179,11150,500,26850,50,1,35798007,13353,13.62,5.63,12,0.05,2739.00,6631.00,44000,20241216,-15.23,18360,20240416,103.16,42250,-11.72,20250102,29350,27.09,20250409,44000,-15.23,20241216,20600,81.07,20240422,5.57,Y,018290,500,178 억,,4074539,N,N,43990,N,00,N
20250421,160320,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37300,850,2,2.33,20747027675,559715,140.17,36550,37850,36150,47350,25550,36450,37067.11,11.52,0,-33339,37450,36950,36500,36000,35550,36725,35775,179,10900,500,26240,50,1,35798007,13353,13.62,5.63,12,1.56,2739.00,6631.00,44000,20241216,-15.23,18360,20240416,103.16,42250,-11.72,20250102,29350,27.09,20250409,44000,-15.23,20241216,20600,81.07,20240422,5.20,Y,018290,500,178 억,,4124938,N,N,43990,N,00,N
20250421,150325,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37250,800,2,2.19,19106247200,515763,129.16,36550,37850,36150,47350,25550,36450,37044.63,11.52,0,-32831,37450,36950,36500,36000,35550,36725,35775,179,10900,500,26240,50,1,35798007,13335,13.60,5.62,12,1.44,2739.00,6631.00,44000,20241216,-15.34,18360,20240416,102.89,42250,-11.83,20250102,29350,26.92,20250409,44000,-15.34,20241216,20600,80.83,20240422,5.20,Y,018290,500,178 억,,4124938,N,N,2237,N,00,N
20250421,140325,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,36800,350,2,0.96,16299530975,440069,110.20,36550,37850,36150,47350,25550,36450,37038.58,11.52,0,-42372,37450,36950,36500,36000,35550,36725,35775,179,10900,500,26240,50,1,35798007,13174,13.44,5.55,12,1.23,2739.00,6631.00,44000,20241216,-16.36,18360,20240416,100.44,42250,-12.90,20250102,29350,25.38,20250409,44000,-16.36,20241216,20600,78.64,20240422,5.20,Y,018290,500,178 억,,4124938,N,N,2237,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 20250422 160321 55 40.00 KSQ150 화학 N N N Y 40 N 37800 500 2 1.34 14723342175 394075 70.41 36900 38050 36500 48450 26150 37300 37361.20 11.38 0 23875 38800 38050 37100 36350 35400 38425 36725 179 11150 500 26850 50 1 35798007 13532 13.80 5.70 12 1.10 2739.00 6631.00 44000 20241216 -14.09 18360 20240416 105.88 42250 -10.53 20250102 29350 28.79 20250409 44000 -14.09 20241216 20600 83.50 20240422 5.57 Y 018290 500 178 억 4074539 N N 50583 N 00 N
3 20250422 150326 55 40.00 KSQ150 화학 N N N Y 40 N 37850 550 2 1.47 13098650325 351054 62.72 36900 38050 36500 48450 26150 37300 37312.35 11.38 0 28366 38800 38050 37100 36350 35400 38425 36725 179 11150 500 26850 50 1 35798007 13550 13.82 5.71 12 0.98 2739.00 6631.00 44000 20241216 -13.98 18360 20240416 106.15 42250 -10.41 20250102 29350 28.96 20250409 44000 -13.98 20241216 20600 83.74 20240422 5.57 Y 018290 500 178 억 4074539 N N 43990 N 00 N
4 20250422 140326 55 40.00 KSQ150 화학 N N N Y 40 N 37350 50 2 0.13 9930982550 266965 47.70 36900 37550 36500 48450 26150 37300 37199.57 11.38 0 26848 38800 38050 37100 36350 35400 38425 36725 179 11150 500 26850 50 1 35798007 13371 13.64 5.63 12 0.75 2739.00 6631.00 44000 20241216 -15.11 18360 20240416 103.43 42250 -11.60 20250102 29350 27.26 20250409 44000 -15.11 20241216 20600 81.31 20240422 5.57 Y 018290 500 178 억 4074539 N N 43990 N 00 N
5 20250422 130326 55 40.00 KSQ150 화학 N N N Y 40 N 37500 200 2 0.54 8231919250 221500 39.57 36900 37550 36500 48450 26150 37300 37164.42 11.38 0 24303 38800 38050 37100 36350 35400 38425 36725 179 11150 500 26850 50 1 35798007 13424 13.69 5.66 12 0.62 2739.00 6631.00 44000 20241216 -14.77 18360 20240416 104.25 42250 -11.24 20250102 29350 27.77 20250409 44000 -14.77 20241216 20600 82.04 20240422 5.57 Y 018290 500 178 억 4074539 N N 43990 N 00 N
6 20250422 120327 55 40.00 KSQ150 화학 N N N Y 40 N 37400 100 2 0.27 7343160450 197754 35.33 36900 37550 36500 48450 26150 37300 37132.80 11.38 0 27942 38800 38050 37100 36350 35400 38425 36725 179 11150 500 26850 50 1 35798007 13388 13.65 5.64 12 0.55 2739.00 6631.00 44000 20241216 -15.00 18360 20240416 103.70 42250 -11.48 20250102 29350 27.43 20250409 44000 -15.00 20241216 20600 81.55 20240422 5.57 Y 018290 500 178 억 4074539 N N 43990 N 00 N
7 20250422 110326 55 40.00 KSQ150 화학 N N N Y 40 N 37250 -50 5 -0.13 5379872425 145201 25.94 36900 37450 36500 48450 26150 37300 37051.21 11.38 0 16886 38800 38050 37100 36350 35400 38425 36725 179 11150 500 26850 50 1 35798007 13335 13.60 5.62 12 0.41 2739.00 6631.00 44000 20241216 -15.34 18360 20240416 102.89 42250 -11.83 20250102 29350 26.92 20250409 44000 -15.34 20241216 20600 80.83 20240422 5.57 Y 018290 500 178 억 4074539 N N 43990 N 00 N
8 20250422 100326 55 40.00 KSQ150 화학 N N N Y 40 N 36700 -600 5 -1.61 3454169200 93207 16.65 36900 37450 36500 48450 26150 37300 37059.12 11.38 0 16344 38800 38050 37100 36350 35400 38425 36725 179 11150 500 26850 50 1 35798007 13138 13.40 5.53 12 0.26 2739.00 6631.00 44000 20241216 -16.59 18360 20240416 99.89 42250 -13.14 20250102 29350 25.04 20250409 44000 -16.59 20241216 20600 78.16 20240422 5.57 Y 018290 500 178 억 4074539 N N 43990 N 00 N
9 20250422 090326 55 40.00 KSQ150 화학 N N N Y 40 N 37300 0 3 0.00 601082800 16176 2.89 36900 37450 36750 48450 26150 37300 37158.93 11.38 0 7138 38800 38050 37100 36350 35400 38425 36725 179 11150 500 26850 50 1 35798007 13353 13.62 5.63 12 0.05 2739.00 6631.00 44000 20241216 -15.23 18360 20240416 103.16 42250 -11.72 20250102 29350 27.09 20250409 44000 -15.23 20241216 20600 81.07 20240422 5.57 Y 018290 500 178 억 4074539 N N 43990 N 00 N
10 20250421 160320 55 40.00 KSQ150 화학 N N N Y 40 N 37300 850 2 2.33 20747027675 559715 140.17 36550 37850 36150 47350 25550 36450 37067.11 11.52 0 -33339 37450 36950 36500 36000 35550 36725 35775 179 10900 500 26240 50 1 35798007 13353 13.62 5.63 12 1.56 2739.00 6631.00 44000 20241216 -15.23 18360 20240416 103.16 42250 -11.72 20250102 29350 27.09 20250409 44000 -15.23 20241216 20600 81.07 20240422 5.20 Y 018290 500 178 억 4124938 N N 43990 N 00 N
11 20250421 150325 55 40.00 KSQ150 화학 N N N Y 40 N 37250 800 2 2.19 19106247200 515763 129.16 36550 37850 36150 47350 25550 36450 37044.63 11.52 0 -32831 37450 36950 36500 36000 35550 36725 35775 179 10900 500 26240 50 1 35798007 13335 13.60 5.62 12 1.44 2739.00 6631.00 44000 20241216 -15.34 18360 20240416 102.89 42250 -11.83 20250102 29350 26.92 20250409 44000 -15.34 20241216 20600 80.83 20240422 5.20 Y 018290 500 178 억 4124938 N N 2237 N 00 N
12 20250421 140325 55 40.00 KSQ150 화학 N N N Y 40 N 36800 350 2 0.96 16299530975 440069 110.20 36550 37850 36150 47350 25550 36450 37038.58 11.52 0 -42372 37450 36950 36500 36000 35550 36725 35775 179 10900 500 26240 50 1 35798007 13174 13.44 5.55 12 1.23 2739.00 6631.00 44000 20241216 -16.36 18360 20240416 100.44 42250 -12.90 20250102 29350 25.38 20250409 44000 -16.36 20241216 20600 78.64 20240422 5.20 Y 018290 500 178 억 4124938 N N 2237 N 00 N