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
352480/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
20250414,161123,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31300,-50,5,-0.16,1516782525,48144,53.55,31900,32050,31200,40750,21950,31350,31505.47,7.18,0,-5543,33083,32216,30983,30116,28883,32650,30550,10,9400,100,21940,50,1,10013941,3134,9.66,1.52,12,0.48,3240.00,20595.00,141000,20240701,-77.80,27100,20250409,15.50,47750,-34.45,20250319,27100,15.50,20250409,141000,-77.80,20240701,27100,15.50,20250409,2.61,Y,352480,100,10 억,,719135,N,N,2686,N,00,N
20250414,151133,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31350,0,3,0.00,1422206425,45124,50.19,31900,32050,31200,40750,21950,31350,31517.74,7.18,0,-5066,33083,32216,30983,30116,28883,32650,30550,10,9400,100,21940,50,1,10013941,3139,9.68,1.52,12,0.45,3240.00,20595.00,141000,20240701,-77.77,27100,20250409,15.68,47750,-34.35,20250319,27100,15.68,20250409,141000,-77.77,20240701,27100,15.68,20250409,2.61,Y,352480,100,10 억,,719135,N,N,6517,N,00,N
20250414,141133,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31200,-150,5,-0.48,1106221575,35025,38.96,31900,32050,31200,40750,21950,31350,31583.77,7.18,0,-8394,33083,32216,30983,30116,28883,32650,30550,10,9400,100,21940,50,1,10013941,3124,9.63,1.51,12,0.35,3240.00,20595.00,141000,20240701,-77.87,27100,20250409,15.13,47750,-34.66,20250319,27100,15.13,20250409,141000,-77.87,20240701,27100,15.13,20250409,2.61,Y,352480,100,10 억,,719135,N,N,6517,N,00,N
20250414,131130,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31750,400,2,1.28,646315450,20363,22.65,31900,32050,31400,40750,21950,31350,31739.70,7.18,0,-4147,33083,32216,30983,30116,28883,32650,30550,10,9400,100,21940,50,1,10013941,3179,9.80,1.54,12,0.20,3240.00,20595.00,141000,20240701,-77.48,27100,20250409,17.16,47750,-33.51,20250319,27100,17.16,20250409,141000,-77.48,20240701,27100,17.16,20250409,2.61,Y,352480,100,10 억,,719135,N,N,6517,N,00,N
20250414,121133,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31700,350,2,1.12,538456950,16959,18.86,31900,32050,31400,40750,21950,31350,31750.51,7.18,0,-2944,33083,32216,30983,30116,28883,32650,30550,10,9400,100,21940,50,1,10013941,3174,9.78,1.54,12,0.17,3240.00,20595.00,141000,20240701,-77.52,27100,20250409,16.97,47750,-33.61,20250319,27100,16.97,20250409,141000,-77.52,20240701,27100,16.97,20250409,2.61,Y,352480,100,10 억,,719135,N,N,6517,N,00,N
20250414,111126,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31500,150,2,0.48,468926175,14761,16.42,31900,32050,31400,40750,21950,31350,31767.91,7.18,0,-2909,33083,32216,30983,30116,28883,32650,30550,10,9400,100,21940,50,1,10013941,3154,9.72,1.53,12,0.15,3240.00,20595.00,141000,20240701,-77.66,27100,20250409,16.24,47750,-34.03,20250319,27100,16.24,20250409,141000,-77.66,20240701,27100,16.24,20250409,2.61,Y,352480,100,10 억,,719135,N,N,6517,N,00,N
20250414,101129,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31700,350,2,1.12,359472875,11291,12.56,31900,32050,31600,40750,21950,31350,31837.12,7.18,0,-3015,33083,32216,30983,30116,28883,32650,30550,10,9400,100,21940,50,1,10013941,3174,9.78,1.54,12,0.11,3240.00,20595.00,141000,20240701,-77.52,27100,20250409,16.97,47750,-33.61,20250319,27100,16.97,20250409,141000,-77.52,20240701,27100,16.97,20250409,2.61,Y,352480,100,10 억,,719135,N,N,6517,N,00,N
20250414,091130,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31750,400,2,1.28,147408350,4634,5.15,31900,32050,31600,40750,21950,31350,31810.17,7.18,0,-1874,33083,32216,30983,30116,28883,32650,30550,10,9400,100,21940,50,1,10013941,3179,9.80,1.54,12,0.05,3240.00,20595.00,141000,20240701,-77.48,27100,20250409,17.16,47750,-33.51,20250319,27100,17.16,20250409,141000,-77.48,20240701,27100,17.16,20250409,2.61,Y,352480,100,10 억,,719135,N,N,6517,N,00,N
20250411,161118,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31350,250,2,0.80,2758971125,89898,46.09,30400,31850,29750,40400,21800,31100,30689.80,7.21,0,-6665,33266,32182,30016,28932,26766,32725,29475,10,9300,100,21770,50,1,10013941,3139,9.68,1.52,12,0.90,3240.00,20595.00,141000,20240701,-77.77,27100,20250409,15.68,47750,-34.35,20250319,27100,15.68,20250409,141000,-77.77,20240701,27100,15.68,20250409,2.67,Y,352480,100,10 억,,721887,N,N,6517,N,00,N
20250411,151129,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31300,200,2,0.64,2503032225,81748,41.92,30400,31850,29750,40400,21800,31100,30618.80,7.21,0,-5790,33266,32182,30016,28932,26766,32725,29475,10,9300,100,21770,50,1,10013941,3134,9.66,1.52,12,0.82,3240.00,20595.00,141000,20240701,-77.80,27100,20250409,15.50,47750,-34.45,20250319,27100,15.50,20250409,141000,-77.80,20240701,27100,15.50,20250409,2.67,Y,352480,100,10 억,,721887,N,N,8059,N,00,N
20250411,141126,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,30850,-250,5,-0.80,1777772875,58589,30.04,30400,30900,29750,40400,21800,31100,30342.95,7.21,0,-2750,33266,32182,30016,28932,26766,32725,29475,10,9300,100,21770,50,1,10013941,3089,9.52,1.50,12,0.59,3240.00,20595.00,141000,20240701,-78.12,27100,20250409,13.84,47750,-35.39,20250319,27100,13.84,20250409,141000,-78.12,20240701,27100,13.84,20250409,2.67,Y,352480,100,10 억,,721887,N,N,8059,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 161123 55 60.00 KSQ150 화학 N N N Y 60 N 31300 -50 5 -0.16 1516782525 48144 53.55 31900 32050 31200 40750 21950 31350 31505.47 7.18 0 -5543 33083 32216 30983 30116 28883 32650 30550 10 9400 100 21940 50 1 10013941 3134 9.66 1.52 12 0.48 3240.00 20595.00 141000 20240701 -77.80 27100 20250409 15.50 47750 -34.45 20250319 27100 15.50 20250409 141000 -77.80 20240701 27100 15.50 20250409 2.61 Y 352480 100 10 억 719135 N N 2686 N 00 N
3 20250414 151133 55 60.00 KSQ150 화학 N N N Y 60 N 31350 0 3 0.00 1422206425 45124 50.19 31900 32050 31200 40750 21950 31350 31517.74 7.18 0 -5066 33083 32216 30983 30116 28883 32650 30550 10 9400 100 21940 50 1 10013941 3139 9.68 1.52 12 0.45 3240.00 20595.00 141000 20240701 -77.77 27100 20250409 15.68 47750 -34.35 20250319 27100 15.68 20250409 141000 -77.77 20240701 27100 15.68 20250409 2.61 Y 352480 100 10 억 719135 N N 6517 N 00 N
4 20250414 141133 55 60.00 KSQ150 화학 N N N Y 60 N 31200 -150 5 -0.48 1106221575 35025 38.96 31900 32050 31200 40750 21950 31350 31583.77 7.18 0 -8394 33083 32216 30983 30116 28883 32650 30550 10 9400 100 21940 50 1 10013941 3124 9.63 1.51 12 0.35 3240.00 20595.00 141000 20240701 -77.87 27100 20250409 15.13 47750 -34.66 20250319 27100 15.13 20250409 141000 -77.87 20240701 27100 15.13 20250409 2.61 Y 352480 100 10 억 719135 N N 6517 N 00 N
5 20250414 131130 55 60.00 KSQ150 화학 N N N Y 60 N 31750 400 2 1.28 646315450 20363 22.65 31900 32050 31400 40750 21950 31350 31739.70 7.18 0 -4147 33083 32216 30983 30116 28883 32650 30550 10 9400 100 21940 50 1 10013941 3179 9.80 1.54 12 0.20 3240.00 20595.00 141000 20240701 -77.48 27100 20250409 17.16 47750 -33.51 20250319 27100 17.16 20250409 141000 -77.48 20240701 27100 17.16 20250409 2.61 Y 352480 100 10 억 719135 N N 6517 N 00 N
6 20250414 121133 55 60.00 KSQ150 화학 N N N Y 60 N 31700 350 2 1.12 538456950 16959 18.86 31900 32050 31400 40750 21950 31350 31750.51 7.18 0 -2944 33083 32216 30983 30116 28883 32650 30550 10 9400 100 21940 50 1 10013941 3174 9.78 1.54 12 0.17 3240.00 20595.00 141000 20240701 -77.52 27100 20250409 16.97 47750 -33.61 20250319 27100 16.97 20250409 141000 -77.52 20240701 27100 16.97 20250409 2.61 Y 352480 100 10 억 719135 N N 6517 N 00 N
7 20250414 111126 55 60.00 KSQ150 화학 N N N Y 60 N 31500 150 2 0.48 468926175 14761 16.42 31900 32050 31400 40750 21950 31350 31767.91 7.18 0 -2909 33083 32216 30983 30116 28883 32650 30550 10 9400 100 21940 50 1 10013941 3154 9.72 1.53 12 0.15 3240.00 20595.00 141000 20240701 -77.66 27100 20250409 16.24 47750 -34.03 20250319 27100 16.24 20250409 141000 -77.66 20240701 27100 16.24 20250409 2.61 Y 352480 100 10 억 719135 N N 6517 N 00 N
8 20250414 101129 55 60.00 KSQ150 화학 N N N Y 60 N 31700 350 2 1.12 359472875 11291 12.56 31900 32050 31600 40750 21950 31350 31837.12 7.18 0 -3015 33083 32216 30983 30116 28883 32650 30550 10 9400 100 21940 50 1 10013941 3174 9.78 1.54 12 0.11 3240.00 20595.00 141000 20240701 -77.52 27100 20250409 16.97 47750 -33.61 20250319 27100 16.97 20250409 141000 -77.52 20240701 27100 16.97 20250409 2.61 Y 352480 100 10 억 719135 N N 6517 N 00 N
9 20250414 091130 55 60.00 KSQ150 화학 N N N Y 60 N 31750 400 2 1.28 147408350 4634 5.15 31900 32050 31600 40750 21950 31350 31810.17 7.18 0 -1874 33083 32216 30983 30116 28883 32650 30550 10 9400 100 21940 50 1 10013941 3179 9.80 1.54 12 0.05 3240.00 20595.00 141000 20240701 -77.48 27100 20250409 17.16 47750 -33.51 20250319 27100 17.16 20250409 141000 -77.48 20240701 27100 17.16 20250409 2.61 Y 352480 100 10 억 719135 N N 6517 N 00 N
10 20250411 161118 55 60.00 KSQ150 화학 N N N Y 60 N 31350 250 2 0.80 2758971125 89898 46.09 30400 31850 29750 40400 21800 31100 30689.80 7.21 0 -6665 33266 32182 30016 28932 26766 32725 29475 10 9300 100 21770 50 1 10013941 3139 9.68 1.52 12 0.90 3240.00 20595.00 141000 20240701 -77.77 27100 20250409 15.68 47750 -34.35 20250319 27100 15.68 20250409 141000 -77.77 20240701 27100 15.68 20250409 2.67 Y 352480 100 10 억 721887 N N 6517 N 00 N
11 20250411 151129 55 60.00 KSQ150 화학 N N N Y 60 N 31300 200 2 0.64 2503032225 81748 41.92 30400 31850 29750 40400 21800 31100 30618.80 7.21 0 -5790 33266 32182 30016 28932 26766 32725 29475 10 9300 100 21770 50 1 10013941 3134 9.66 1.52 12 0.82 3240.00 20595.00 141000 20240701 -77.80 27100 20250409 15.50 47750 -34.45 20250319 27100 15.50 20250409 141000 -77.80 20240701 27100 15.50 20250409 2.67 Y 352480 100 10 억 721887 N N 8059 N 00 N
12 20250411 141126 55 60.00 KSQ150 화학 N N N Y 60 N 30850 -250 5 -0.80 1777772875 58589 30.04 30400 30900 29750 40400 21800 31100 30342.95 7.21 0 -2750 33266 32182 30016 28932 26766 32725 29475 10 9300 100 21770 50 1 10013941 3089 9.52 1.50 12 0.59 3240.00 20595.00 141000 20240701 -78.12 27100 20250409 13.84 47750 -35.39 20250319 27100 13.84 20250409 141000 -78.12 20240701 27100 13.84 20250409 2.67 Y 352480 100 10 억 721887 N N 8059 N 00 N