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
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
20250414,161022,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34700,750,2,2.21,1234642475,35593,147.58,33950,35500,32750,44100,23800,33950,34687.78,3.19,0,9847,36016,34982,33966,32932,31916,35500,33450,50,10150,500,23080,50,1,10000000,3470,-12.66,0.94,12,0.36,-2740.00,36996.00,88200,20240402,-60.66,30050,20250409,15.47,42150,-17.67,20250224,30050,15.47,20250409,82200,-57.79,20240612,30050,15.47,20250409,0.45,Y,278280,500,50 억,,318589,N,N,517,N,00,N
20250414,151031,57,100.00,KSQ150,,화학,N,N,N,N, ,N,35050,1100,2,3.24,1165644775,33619,139.40,33950,35500,32750,44100,23800,33950,34672.20,3.19,0,10411,36016,34982,33966,32932,31916,35500,33450,50,10150,500,23080,50,1,10000000,3505,-12.79,0.95,12,0.34,-2740.00,36996.00,88200,20240402,-60.26,30050,20250409,16.64,42150,-16.84,20250224,30050,16.64,20250409,82200,-57.36,20240612,30050,16.64,20250409,0.45,Y,278280,500,50 억,,318589,N,N,1646,N,00,N
20250414,141030,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34450,500,2,1.47,1030950175,29752,123.37,33950,35500,32750,44100,23800,33950,34651.46,3.19,0,9009,36016,34982,33966,32932,31916,35500,33450,50,10150,500,23080,50,1,10000000,3445,-12.57,0.93,12,0.30,-2740.00,36996.00,88200,20240402,-60.94,30050,20250409,14.64,42150,-18.27,20250224,30050,14.64,20250409,82200,-58.09,20240612,30050,14.64,20250409,0.45,Y,278280,500,50 억,,318589,N,N,1646,N,00,N
20250414,131028,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34350,400,2,1.18,1014624625,29278,121.40,33950,35500,32750,44100,23800,33950,34654.85,3.19,0,8973,36016,34982,33966,32932,31916,35500,33450,50,10150,500,23080,50,1,10000000,3435,-12.54,0.93,12,0.29,-2740.00,36996.00,88200,20240402,-61.05,30050,20250409,14.31,42150,-18.51,20250224,30050,14.31,20250409,82200,-58.21,20240612,30050,14.31,20250409,0.45,Y,278280,500,50 억,,318589,N,N,1646,N,00,N
20250414,121031,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34300,350,2,1.03,986564375,28460,118.01,33950,35500,32750,44100,23800,33950,34664.95,3.19,0,8835,36016,34982,33966,32932,31916,35500,33450,50,10150,500,23080,50,1,10000000,3430,-12.52,0.93,12,0.28,-2740.00,36996.00,88200,20240402,-61.11,30050,20250409,14.14,42150,-18.62,20250224,30050,14.14,20250409,82200,-58.27,20240612,30050,14.14,20250409,0.45,Y,278280,500,50 억,,318589,N,N,1646,N,00,N
20250414,111025,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34300,350,2,1.03,927068125,26728,110.83,33950,35500,32750,44100,23800,33950,34685.28,3.19,0,8260,36016,34982,33966,32932,31916,35500,33450,50,10150,500,23080,50,1,10000000,3430,-12.52,0.93,12,0.27,-2740.00,36996.00,88200,20240402,-61.11,30050,20250409,14.14,42150,-18.62,20250224,30050,14.14,20250409,82200,-58.27,20240612,30050,14.14,20250409,0.45,Y,278280,500,50 억,,318589,N,N,1646,N,00,N
20250414,101027,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34800,850,2,2.50,423365625,12107,50.20,33950,35500,33950,44100,23800,33950,34968.66,3.19,0,2166,36016,34982,33966,32932,31916,35500,33450,50,10150,500,23080,50,1,10000000,3480,-12.70,0.94,12,0.12,-2740.00,36996.00,88200,20240402,-60.54,30050,20250409,15.81,42150,-17.44,20250224,30050,15.81,20250409,82200,-57.66,20240612,30050,15.81,20250409,0.45,Y,278280,500,50 억,,318589,N,N,1646,N,00,N
20250414,091028,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34700,750,2,2.21,97085225,2802,11.62,33950,35000,33950,44100,23800,33950,34648.55,3.19,0,618,36016,34982,33966,32932,31916,35500,33450,50,10150,500,23080,50,1,10000000,3470,-12.66,0.94,12,0.03,-2740.00,36996.00,88200,20240402,-60.66,30050,20250409,15.47,42150,-17.67,20250224,30050,15.47,20250409,82200,-57.79,20240612,30050,15.47,20250409,0.45,Y,278280,500,50 억,,318589,N,N,1646,N,00,N
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
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 161022 57 100.00 KSQ150 화학 N N N N N 34700 750 2 2.21 1234642475 35593 147.58 33950 35500 32750 44100 23800 33950 34687.78 3.19 0 9847 36016 34982 33966 32932 31916 35500 33450 50 10150 500 23080 50 1 10000000 3470 -12.66 0.94 12 0.36 -2740.00 36996.00 88200 20240402 -60.66 30050 20250409 15.47 42150 -17.67 20250224 30050 15.47 20250409 82200 -57.79 20240612 30050 15.47 20250409 0.45 Y 278280 500 50 억 318589 N N 517 N 00 N
3 20250414 151031 57 100.00 KSQ150 화학 N N N N N 35050 1100 2 3.24 1165644775 33619 139.40 33950 35500 32750 44100 23800 33950 34672.20 3.19 0 10411 36016 34982 33966 32932 31916 35500 33450 50 10150 500 23080 50 1 10000000 3505 -12.79 0.95 12 0.34 -2740.00 36996.00 88200 20240402 -60.26 30050 20250409 16.64 42150 -16.84 20250224 30050 16.64 20250409 82200 -57.36 20240612 30050 16.64 20250409 0.45 Y 278280 500 50 억 318589 N N 1646 N 00 N
4 20250414 141030 57 100.00 KSQ150 화학 N N N N N 34450 500 2 1.47 1030950175 29752 123.37 33950 35500 32750 44100 23800 33950 34651.46 3.19 0 9009 36016 34982 33966 32932 31916 35500 33450 50 10150 500 23080 50 1 10000000 3445 -12.57 0.93 12 0.30 -2740.00 36996.00 88200 20240402 -60.94 30050 20250409 14.64 42150 -18.27 20250224 30050 14.64 20250409 82200 -58.09 20240612 30050 14.64 20250409 0.45 Y 278280 500 50 억 318589 N N 1646 N 00 N
5 20250414 131028 57 100.00 KSQ150 화학 N N N N N 34350 400 2 1.18 1014624625 29278 121.40 33950 35500 32750 44100 23800 33950 34654.85 3.19 0 8973 36016 34982 33966 32932 31916 35500 33450 50 10150 500 23080 50 1 10000000 3435 -12.54 0.93 12 0.29 -2740.00 36996.00 88200 20240402 -61.05 30050 20250409 14.31 42150 -18.51 20250224 30050 14.31 20250409 82200 -58.21 20240612 30050 14.31 20250409 0.45 Y 278280 500 50 억 318589 N N 1646 N 00 N
6 20250414 121031 57 100.00 KSQ150 화학 N N N N N 34300 350 2 1.03 986564375 28460 118.01 33950 35500 32750 44100 23800 33950 34664.95 3.19 0 8835 36016 34982 33966 32932 31916 35500 33450 50 10150 500 23080 50 1 10000000 3430 -12.52 0.93 12 0.28 -2740.00 36996.00 88200 20240402 -61.11 30050 20250409 14.14 42150 -18.62 20250224 30050 14.14 20250409 82200 -58.27 20240612 30050 14.14 20250409 0.45 Y 278280 500 50 억 318589 N N 1646 N 00 N
7 20250414 111025 57 100.00 KSQ150 화학 N N N N N 34300 350 2 1.03 927068125 26728 110.83 33950 35500 32750 44100 23800 33950 34685.28 3.19 0 8260 36016 34982 33966 32932 31916 35500 33450 50 10150 500 23080 50 1 10000000 3430 -12.52 0.93 12 0.27 -2740.00 36996.00 88200 20240402 -61.11 30050 20250409 14.14 42150 -18.62 20250224 30050 14.14 20250409 82200 -58.27 20240612 30050 14.14 20250409 0.45 Y 278280 500 50 억 318589 N N 1646 N 00 N
8 20250414 101027 57 100.00 KSQ150 화학 N N N N N 34800 850 2 2.50 423365625 12107 50.20 33950 35500 33950 44100 23800 33950 34968.66 3.19 0 2166 36016 34982 33966 32932 31916 35500 33450 50 10150 500 23080 50 1 10000000 3480 -12.70 0.94 12 0.12 -2740.00 36996.00 88200 20240402 -60.54 30050 20250409 15.81 42150 -17.44 20250224 30050 15.81 20250409 82200 -57.66 20240612 30050 15.81 20250409 0.45 Y 278280 500 50 억 318589 N N 1646 N 00 N
9 20250414 091028 57 100.00 KSQ150 화학 N N N N N 34700 750 2 2.21 97085225 2802 11.62 33950 35000 33950 44100 23800 33950 34648.55 3.19 0 618 36016 34982 33966 32932 31916 35500 33450 50 10150 500 23080 50 1 10000000 3470 -12.66 0.94 12 0.03 -2740.00 36996.00 88200 20240402 -60.66 30050 20250409 15.47 42150 -17.67 20250224 30050 15.47 20250409 82200 -57.79 20240612 30050 15.47 20250409 0.45 Y 278280 500 50 억 318589 N N 1646 N 00 N
10 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
11 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
12 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