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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160320,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32750,50,2,0.15,9788831850,299799,61.98,33100,33300,32150,42500,22900,32700,32651.31,10.99,0,-26684,33633,33166,32383,31916,31133,33400,32150,179,9800,500,23540,50,1,35798007,11724,11.96,4.94,12,0.84,2739.00,6631.00,44000,20241216,-25.57,18360,20240416,78.38,42250,-22.49,20250102,29350,11.58,20250409,44000,-25.57,20241216,18360,78.38,20240416,5.10,N,018290,500,178 억,,3935104,N,N,6615,N,00,N
20250414,150322,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32850,150,2,0.46,9250880400,283374,58.59,33100,33300,32150,42500,22900,32700,32645.48,10.99,0,-29178,33633,33166,32383,31916,31133,33400,32150,179,9800,500,23540,50,1,35798007,11760,11.99,4.95,12,0.79,2739.00,6631.00,44000,20241216,-25.34,18360,20240416,78.92,42250,-22.25,20250102,29350,11.93,20250409,44000,-25.34,20241216,18360,78.92,20240416,5.10,N,018290,500,178 억,,3935104,N,N,105477,N,00,N
20250414,140321,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32750,50,2,0.15,7880370125,241609,49.95,33100,33300,32150,42500,22900,32700,32616.21,10.99,0,-29194,33633,33166,32383,31916,31133,33400,32150,179,9800,500,23540,50,1,35798007,11724,11.96,4.94,12,0.67,2739.00,6631.00,44000,20241216,-25.57,18360,20240416,78.38,42250,-22.49,20250102,29350,11.58,20250409,44000,-25.57,20241216,18360,78.38,20240416,5.10,N,018290,500,178 억,,3935104,N,N,105477,N,00,N
20250414,130322,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32300,-400,5,-1.22,6836395575,209519,43.32,33100,33300,32150,42500,22900,32700,32629.00,10.99,0,-33865,33633,33166,32383,31916,31133,33400,32150,179,9800,500,23540,50,1,35798007,11563,11.79,4.87,12,0.59,2739.00,6631.00,44000,20241216,-26.59,18360,20240416,75.93,42250,-23.55,20250102,29350,10.05,20250409,44000,-26.59,20241216,18360,75.93,20240416,5.10,N,018290,500,178 억,,3935104,N,N,105477,N,00,N
20250414,120322,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32350,-350,5,-1.07,5849508775,178918,36.99,33100,33300,32200,42500,22900,32700,32693.80,10.99,0,-29564,33633,33166,32383,31916,31133,33400,32150,179,9800,500,23540,50,1,35798007,11581,11.81,4.88,12,0.50,2739.00,6631.00,44000,20241216,-26.48,18360,20240416,76.20,42250,-23.43,20250102,29350,10.22,20250409,44000,-26.48,20241216,18360,76.20,20240416,5.10,N,018290,500,178 억,,3935104,N,N,105477,N,00,N
20250414,110320,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32350,-350,5,-1.07,5137084125,156877,32.43,33100,33300,32200,42500,22900,32700,32745.94,10.99,0,-28230,33633,33166,32383,31916,31133,33400,32150,179,9800,500,23540,50,1,35798007,11581,11.81,4.88,12,0.44,2739.00,6631.00,44000,20241216,-26.48,18360,20240416,76.20,42250,-23.43,20250102,29350,10.22,20250409,44000,-26.48,20241216,18360,76.20,20240416,5.10,N,018290,500,178 억,,3935104,N,N,105477,N,00,N
20250414,100321,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32550,-150,5,-0.46,3196863475,97044,20.06,33100,33300,32550,42500,22900,32700,32942.41,10.99,0,-16337,33633,33166,32383,31916,31133,33400,32150,179,9800,500,23540,50,1,35798007,11652,11.88,4.91,12,0.27,2739.00,6631.00,44000,20241216,-26.02,18360,20240416,77.29,42250,-22.96,20250102,29350,10.90,20250409,44000,-26.02,20241216,18360,77.29,20240416,5.10,N,018290,500,178 억,,3935104,N,N,105477,N,00,N
20250414,090322,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33000,300,2,0.92,341382700,10327,2.14,33100,33200,32900,42500,22900,32700,33057.30,10.99,0,-1212,33633,33166,32383,31916,31133,33400,32150,179,9800,500,23540,50,1,35798007,11813,12.05,4.98,12,0.03,2739.00,6631.00,44000,20241216,-25.00,18360,20240416,79.74,42250,-21.89,20250102,29350,12.44,20250409,44000,-25.00,20241216,18360,79.74,20240416,5.10,N,018290,500,178 억,,3935104,N,N,105477,N,00,N
20250411,160319,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32700,100,2,0.31,15632526675,483692,77.73,31900,32850,31600,42350,22850,32600,32319.04,11.01,0,-15679,33466,33032,32266,31832,31066,33250,32050,179,9750,500,23470,50,1,35798007,11706,11.94,4.93,12,1.35,2739.00,6631.00,44000,20241216,-25.68,18060,20240401,81.06,42250,-22.60,20250102,29350,11.41,20250409,44000,-25.68,20241216,18360,78.10,20240416,5.09,Y,018290,500,178 억,,3940043,N,N,105477,N,00,N
20250411,150321,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32650,50,2,0.15,14394630775,445797,71.64,31900,32850,31600,42350,22850,32600,32289.65,11.01,0,-25305,33466,33032,32266,31832,31066,33250,32050,179,9750,500,23470,50,1,35798007,11688,11.92,4.92,12,1.25,2739.00,6631.00,44000,20241216,-25.80,18060,20240401,80.79,42250,-22.72,20250102,29350,11.24,20250409,44000,-25.80,20241216,18360,77.83,20240416,5.09,Y,018290,500,178 억,,3940043,N,N,8233,N,00,N
20250411,140321,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32750,150,2,0.46,11828790550,367058,58.99,31900,32850,31600,42350,22850,32600,32225.94,11.01,0,-36232,33466,33032,32266,31832,31066,33250,32050,179,9750,500,23470,50,1,35798007,11724,11.96,4.94,12,1.03,2739.00,6631.00,44000,20241216,-25.57,18060,20240401,81.34,42250,-22.49,20250102,29350,11.58,20250409,44000,-25.57,20241216,18360,78.38,20240416,5.09,Y,018290,500,178 억,,3940043,N,N,8233,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 20250414 160320 55 40.00 KSQ150 화학 N N N Y 40 N 32750 50 2 0.15 9788831850 299799 61.98 33100 33300 32150 42500 22900 32700 32651.31 10.99 0 -26684 33633 33166 32383 31916 31133 33400 32150 179 9800 500 23540 50 1 35798007 11724 11.96 4.94 12 0.84 2739.00 6631.00 44000 20241216 -25.57 18360 20240416 78.38 42250 -22.49 20250102 29350 11.58 20250409 44000 -25.57 20241216 18360 78.38 20240416 5.10 N 018290 500 178 억 3935104 N N 6615 N 00 N
3 20250414 150322 55 40.00 KSQ150 화학 N N N Y 40 N 32850 150 2 0.46 9250880400 283374 58.59 33100 33300 32150 42500 22900 32700 32645.48 10.99 0 -29178 33633 33166 32383 31916 31133 33400 32150 179 9800 500 23540 50 1 35798007 11760 11.99 4.95 12 0.79 2739.00 6631.00 44000 20241216 -25.34 18360 20240416 78.92 42250 -22.25 20250102 29350 11.93 20250409 44000 -25.34 20241216 18360 78.92 20240416 5.10 N 018290 500 178 억 3935104 N N 105477 N 00 N
4 20250414 140321 55 40.00 KSQ150 화학 N N N Y 40 N 32750 50 2 0.15 7880370125 241609 49.95 33100 33300 32150 42500 22900 32700 32616.21 10.99 0 -29194 33633 33166 32383 31916 31133 33400 32150 179 9800 500 23540 50 1 35798007 11724 11.96 4.94 12 0.67 2739.00 6631.00 44000 20241216 -25.57 18360 20240416 78.38 42250 -22.49 20250102 29350 11.58 20250409 44000 -25.57 20241216 18360 78.38 20240416 5.10 N 018290 500 178 억 3935104 N N 105477 N 00 N
5 20250414 130322 55 40.00 KSQ150 화학 N N N Y 40 N 32300 -400 5 -1.22 6836395575 209519 43.32 33100 33300 32150 42500 22900 32700 32629.00 10.99 0 -33865 33633 33166 32383 31916 31133 33400 32150 179 9800 500 23540 50 1 35798007 11563 11.79 4.87 12 0.59 2739.00 6631.00 44000 20241216 -26.59 18360 20240416 75.93 42250 -23.55 20250102 29350 10.05 20250409 44000 -26.59 20241216 18360 75.93 20240416 5.10 N 018290 500 178 억 3935104 N N 105477 N 00 N
6 20250414 120322 55 40.00 KSQ150 화학 N N N Y 40 N 32350 -350 5 -1.07 5849508775 178918 36.99 33100 33300 32200 42500 22900 32700 32693.80 10.99 0 -29564 33633 33166 32383 31916 31133 33400 32150 179 9800 500 23540 50 1 35798007 11581 11.81 4.88 12 0.50 2739.00 6631.00 44000 20241216 -26.48 18360 20240416 76.20 42250 -23.43 20250102 29350 10.22 20250409 44000 -26.48 20241216 18360 76.20 20240416 5.10 N 018290 500 178 억 3935104 N N 105477 N 00 N
7 20250414 110320 55 40.00 KSQ150 화학 N N N Y 40 N 32350 -350 5 -1.07 5137084125 156877 32.43 33100 33300 32200 42500 22900 32700 32745.94 10.99 0 -28230 33633 33166 32383 31916 31133 33400 32150 179 9800 500 23540 50 1 35798007 11581 11.81 4.88 12 0.44 2739.00 6631.00 44000 20241216 -26.48 18360 20240416 76.20 42250 -23.43 20250102 29350 10.22 20250409 44000 -26.48 20241216 18360 76.20 20240416 5.10 N 018290 500 178 억 3935104 N N 105477 N 00 N
8 20250414 100321 55 40.00 KSQ150 화학 N N N Y 40 N 32550 -150 5 -0.46 3196863475 97044 20.06 33100 33300 32550 42500 22900 32700 32942.41 10.99 0 -16337 33633 33166 32383 31916 31133 33400 32150 179 9800 500 23540 50 1 35798007 11652 11.88 4.91 12 0.27 2739.00 6631.00 44000 20241216 -26.02 18360 20240416 77.29 42250 -22.96 20250102 29350 10.90 20250409 44000 -26.02 20241216 18360 77.29 20240416 5.10 N 018290 500 178 억 3935104 N N 105477 N 00 N
9 20250414 090322 55 40.00 KSQ150 화학 N N N Y 40 N 33000 300 2 0.92 341382700 10327 2.14 33100 33200 32900 42500 22900 32700 33057.30 10.99 0 -1212 33633 33166 32383 31916 31133 33400 32150 179 9800 500 23540 50 1 35798007 11813 12.05 4.98 12 0.03 2739.00 6631.00 44000 20241216 -25.00 18360 20240416 79.74 42250 -21.89 20250102 29350 12.44 20250409 44000 -25.00 20241216 18360 79.74 20240416 5.10 N 018290 500 178 억 3935104 N N 105477 N 00 N
10 20250411 160319 55 40.00 KSQ150 화학 N N N Y 40 N 32700 100 2 0.31 15632526675 483692 77.73 31900 32850 31600 42350 22850 32600 32319.04 11.01 0 -15679 33466 33032 32266 31832 31066 33250 32050 179 9750 500 23470 50 1 35798007 11706 11.94 4.93 12 1.35 2739.00 6631.00 44000 20241216 -25.68 18060 20240401 81.06 42250 -22.60 20250102 29350 11.41 20250409 44000 -25.68 20241216 18360 78.10 20240416 5.09 Y 018290 500 178 억 3940043 N N 105477 N 00 N
11 20250411 150321 55 40.00 KSQ150 화학 N N N Y 40 N 32650 50 2 0.15 14394630775 445797 71.64 31900 32850 31600 42350 22850 32600 32289.65 11.01 0 -25305 33466 33032 32266 31832 31066 33250 32050 179 9750 500 23470 50 1 35798007 11688 11.92 4.92 12 1.25 2739.00 6631.00 44000 20241216 -25.80 18060 20240401 80.79 42250 -22.72 20250102 29350 11.24 20250409 44000 -25.80 20241216 18360 77.83 20240416 5.09 Y 018290 500 178 억 3940043 N N 8233 N 00 N
12 20250411 140321 55 40.00 KSQ150 화학 N N N Y 40 N 32750 150 2 0.46 11828790550 367058 58.99 31900 32850 31600 42350 22850 32600 32225.94 11.01 0 -36232 33466 33032 32266 31832 31066 33250 32050 179 9750 500 23470 50 1 35798007 11724 11.96 4.94 12 1.03 2739.00 6631.00 44000 20241216 -25.57 18060 20240401 81.34 42250 -22.49 20250102 29350 11.58 20250409 44000 -25.57 20241216 18360 78.38 20240416 5.09 Y 018290 500 178 억 3940043 N N 8233 N 00 N