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
365340/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
20250414,161134,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31000,250,2,0.81,350621050,11295,60.47,30550,31400,30550,39950,21550,30750,31042.34,1.93,0,1442,31550,31150,30650,30250,29750,31350,30450,61,9200,500,22140,50,1,12176475,3775,-3.41,1.85,12,0.09,-9086.00,16747.00,91300,20240402,-66.05,29450,20250409,5.26,43000,-27.91,20250220,29450,5.26,20250409,90000,-65.56,20240517,29450,5.26,20250409,0.77,Y,365340,500,60 억,,235572,N,N,1030,N,00,N
20250414,151144,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31100,350,2,1.14,285559450,9202,49.26,30550,31400,30550,39950,21550,30750,31032.32,1.93,0,281,31550,31150,30650,30250,29750,31350,30450,61,9200,500,22140,50,1,12176475,3787,-3.42,1.86,12,0.08,-9086.00,16747.00,91300,20240402,-65.94,29450,20250409,5.60,43000,-27.67,20250220,29450,5.60,20250409,90000,-65.44,20240517,29450,5.60,20250409,0.77,Y,365340,500,60 억,,235572,N,N,2707,N,00,N
20250414,141144,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31100,350,2,1.14,264194100,8514,45.58,30550,31400,30550,39950,21550,30750,31030.55,1.93,0,-13,31550,31150,30650,30250,29750,31350,30450,61,9200,500,22140,50,1,12176475,3787,-3.42,1.86,12,0.07,-9086.00,16747.00,91300,20240402,-65.94,29450,20250409,5.60,43000,-27.67,20250220,29450,5.60,20250409,90000,-65.44,20240517,29450,5.60,20250409,0.77,Y,365340,500,60 억,,235572,N,N,2707,N,00,N
20250414,131142,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31100,350,2,1.14,227860825,7345,39.32,30550,31400,30550,39950,21550,30750,31022.58,1.93,0,-478,31550,31150,30650,30250,29750,31350,30450,61,9200,500,22140,50,1,12176475,3787,-3.42,1.86,12,0.06,-9086.00,16747.00,91300,20240402,-65.94,29450,20250409,5.60,43000,-27.67,20250220,29450,5.60,20250409,90000,-65.44,20240517,29450,5.60,20250409,0.77,Y,365340,500,60 억,,235572,N,N,2707,N,00,N
20250414,121145,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31050,300,2,0.98,217703725,7018,37.57,30550,31400,30550,39950,21550,30750,31020.76,1.93,0,-516,31550,31150,30650,30250,29750,31350,30450,61,9200,500,22140,50,1,12176475,3781,-3.42,1.85,12,0.06,-9086.00,16747.00,91300,20240402,-65.99,29450,20250409,5.43,43000,-27.79,20250220,29450,5.43,20250409,90000,-65.50,20240517,29450,5.43,20250409,0.77,Y,365340,500,60 억,,235572,N,N,2707,N,00,N
20250414,111137,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,30950,200,2,0.65,197006275,6351,34.00,30550,31400,30550,39950,21550,30750,31019.73,1.93,0,-461,31550,31150,30650,30250,29750,31350,30450,61,9200,500,22140,50,1,12176475,3769,-3.41,1.85,12,0.05,-9086.00,16747.00,91300,20240402,-66.10,29450,20250409,5.09,43000,-28.02,20250220,29450,5.09,20250409,90000,-65.61,20240517,29450,5.09,20250409,0.77,Y,365340,500,60 억,,235572,N,N,2707,N,00,N
20250414,101140,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,30950,200,2,0.65,165377400,5329,28.53,30550,31400,30550,39950,21550,30750,31033.48,1.93,0,-656,31550,31150,30650,30250,29750,31350,30450,61,9200,500,22140,50,1,12176475,3769,-3.41,1.85,12,0.04,-9086.00,16747.00,91300,20240402,-66.10,29450,20250409,5.09,43000,-28.02,20250220,29450,5.09,20250409,90000,-65.61,20240517,29450,5.09,20250409,0.77,Y,365340,500,60 억,,235572,N,N,2707,N,00,N
20250414,091142,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31250,500,2,1.63,55465200,1793,9.60,30550,31400,30550,39950,21550,30750,30934.30,1.93,0,-121,31550,31150,30650,30250,29750,31350,30450,61,9200,500,22140,50,1,12176475,3805,-3.44,1.87,12,0.01,-9086.00,16747.00,91300,20240402,-65.77,29450,20250409,6.11,43000,-27.33,20250220,29450,6.11,20250409,90000,-65.28,20240517,29450,6.11,20250409,0.77,Y,365340,500,60 억,,235572,N,N,2707,N,00,N
20250411,161129,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,30750,-400,5,-1.28,570519800,18680,65.13,30400,31050,30150,40450,21850,31150,30541.75,1.91,0,-458,32316,31732,31016,30432,29716,31800,30500,61,9300,500,22420,50,1,12176475,3744,-3.38,1.84,12,0.15,-9086.00,16747.00,91600,20240401,-66.43,29450,20250409,4.41,43000,-28.49,20250220,29450,4.41,20250409,90000,-65.83,20240517,29450,4.41,20250409,0.77,Y,365340,500,60 억,,232919,N,N,2707,N,00,N
20250411,151140,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,30900,-250,5,-0.80,506643050,16604,57.90,30400,31050,30150,40450,21850,31150,30513.31,1.91,0,-1232,32316,31732,31016,30432,29716,31800,30500,61,9300,500,22420,50,1,12176475,3763,-3.40,1.85,12,0.14,-9086.00,16747.00,91600,20240401,-66.27,29450,20250409,4.92,43000,-28.14,20250220,29450,4.92,20250409,90000,-65.67,20240517,29450,4.92,20250409,0.77,Y,365340,500,60 억,,232919,N,N,3212,N,00,N
20250411,141137,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,30600,-550,5,-1.77,424882300,13950,48.64,30400,31050,30150,40450,21850,31150,30457.51,1.91,0,-2331,32316,31732,31016,30432,29716,31800,30500,61,9300,500,22420,50,1,12176475,3726,-3.37,1.83,12,0.11,-9086.00,16747.00,91600,20240401,-66.59,29450,20250409,3.90,43000,-28.84,20250220,29450,3.90,20250409,90000,-66.00,20240517,29450,3.90,20250409,0.77,Y,365340,500,60 억,,232919,N,N,3212,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 161134 55 60.00 KSQ150 화학 N N N Y 60 N 31000 250 2 0.81 350621050 11295 60.47 30550 31400 30550 39950 21550 30750 31042.34 1.93 0 1442 31550 31150 30650 30250 29750 31350 30450 61 9200 500 22140 50 1 12176475 3775 -3.41 1.85 12 0.09 -9086.00 16747.00 91300 20240402 -66.05 29450 20250409 5.26 43000 -27.91 20250220 29450 5.26 20250409 90000 -65.56 20240517 29450 5.26 20250409 0.77 Y 365340 500 60 억 235572 N N 1030 N 00 N
3 20250414 151144 55 60.00 KSQ150 화학 N N N Y 60 N 31100 350 2 1.14 285559450 9202 49.26 30550 31400 30550 39950 21550 30750 31032.32 1.93 0 281 31550 31150 30650 30250 29750 31350 30450 61 9200 500 22140 50 1 12176475 3787 -3.42 1.86 12 0.08 -9086.00 16747.00 91300 20240402 -65.94 29450 20250409 5.60 43000 -27.67 20250220 29450 5.60 20250409 90000 -65.44 20240517 29450 5.60 20250409 0.77 Y 365340 500 60 억 235572 N N 2707 N 00 N
4 20250414 141144 55 60.00 KSQ150 화학 N N N Y 60 N 31100 350 2 1.14 264194100 8514 45.58 30550 31400 30550 39950 21550 30750 31030.55 1.93 0 -13 31550 31150 30650 30250 29750 31350 30450 61 9200 500 22140 50 1 12176475 3787 -3.42 1.86 12 0.07 -9086.00 16747.00 91300 20240402 -65.94 29450 20250409 5.60 43000 -27.67 20250220 29450 5.60 20250409 90000 -65.44 20240517 29450 5.60 20250409 0.77 Y 365340 500 60 억 235572 N N 2707 N 00 N
5 20250414 131142 55 60.00 KSQ150 화학 N N N Y 60 N 31100 350 2 1.14 227860825 7345 39.32 30550 31400 30550 39950 21550 30750 31022.58 1.93 0 -478 31550 31150 30650 30250 29750 31350 30450 61 9200 500 22140 50 1 12176475 3787 -3.42 1.86 12 0.06 -9086.00 16747.00 91300 20240402 -65.94 29450 20250409 5.60 43000 -27.67 20250220 29450 5.60 20250409 90000 -65.44 20240517 29450 5.60 20250409 0.77 Y 365340 500 60 억 235572 N N 2707 N 00 N
6 20250414 121145 55 60.00 KSQ150 화학 N N N Y 60 N 31050 300 2 0.98 217703725 7018 37.57 30550 31400 30550 39950 21550 30750 31020.76 1.93 0 -516 31550 31150 30650 30250 29750 31350 30450 61 9200 500 22140 50 1 12176475 3781 -3.42 1.85 12 0.06 -9086.00 16747.00 91300 20240402 -65.99 29450 20250409 5.43 43000 -27.79 20250220 29450 5.43 20250409 90000 -65.50 20240517 29450 5.43 20250409 0.77 Y 365340 500 60 억 235572 N N 2707 N 00 N
7 20250414 111137 55 60.00 KSQ150 화학 N N N Y 60 N 30950 200 2 0.65 197006275 6351 34.00 30550 31400 30550 39950 21550 30750 31019.73 1.93 0 -461 31550 31150 30650 30250 29750 31350 30450 61 9200 500 22140 50 1 12176475 3769 -3.41 1.85 12 0.05 -9086.00 16747.00 91300 20240402 -66.10 29450 20250409 5.09 43000 -28.02 20250220 29450 5.09 20250409 90000 -65.61 20240517 29450 5.09 20250409 0.77 Y 365340 500 60 억 235572 N N 2707 N 00 N
8 20250414 101140 55 60.00 KSQ150 화학 N N N Y 60 N 30950 200 2 0.65 165377400 5329 28.53 30550 31400 30550 39950 21550 30750 31033.48 1.93 0 -656 31550 31150 30650 30250 29750 31350 30450 61 9200 500 22140 50 1 12176475 3769 -3.41 1.85 12 0.04 -9086.00 16747.00 91300 20240402 -66.10 29450 20250409 5.09 43000 -28.02 20250220 29450 5.09 20250409 90000 -65.61 20240517 29450 5.09 20250409 0.77 Y 365340 500 60 억 235572 N N 2707 N 00 N
9 20250414 091142 55 60.00 KSQ150 화학 N N N Y 60 N 31250 500 2 1.63 55465200 1793 9.60 30550 31400 30550 39950 21550 30750 30934.30 1.93 0 -121 31550 31150 30650 30250 29750 31350 30450 61 9200 500 22140 50 1 12176475 3805 -3.44 1.87 12 0.01 -9086.00 16747.00 91300 20240402 -65.77 29450 20250409 6.11 43000 -27.33 20250220 29450 6.11 20250409 90000 -65.28 20240517 29450 6.11 20250409 0.77 Y 365340 500 60 억 235572 N N 2707 N 00 N
10 20250411 161129 55 60.00 KSQ150 화학 N N N Y 60 N 30750 -400 5 -1.28 570519800 18680 65.13 30400 31050 30150 40450 21850 31150 30541.75 1.91 0 -458 32316 31732 31016 30432 29716 31800 30500 61 9300 500 22420 50 1 12176475 3744 -3.38 1.84 12 0.15 -9086.00 16747.00 91600 20240401 -66.43 29450 20250409 4.41 43000 -28.49 20250220 29450 4.41 20250409 90000 -65.83 20240517 29450 4.41 20250409 0.77 Y 365340 500 60 억 232919 N N 2707 N 00 N
11 20250411 151140 55 60.00 KSQ150 화학 N N N Y 60 N 30900 -250 5 -0.80 506643050 16604 57.90 30400 31050 30150 40450 21850 31150 30513.31 1.91 0 -1232 32316 31732 31016 30432 29716 31800 30500 61 9300 500 22420 50 1 12176475 3763 -3.40 1.85 12 0.14 -9086.00 16747.00 91600 20240401 -66.27 29450 20250409 4.92 43000 -28.14 20250220 29450 4.92 20250409 90000 -65.67 20240517 29450 4.92 20250409 0.77 Y 365340 500 60 억 232919 N N 3212 N 00 N
12 20250411 141137 55 60.00 KSQ150 화학 N N N Y 60 N 30600 -550 5 -1.77 424882300 13950 48.64 30400 31050 30150 40450 21850 31150 30457.51 1.91 0 -2331 32316 31732 31016 30432 29716 31800 30500 61 9300 500 22420 50 1 12176475 3726 -3.37 1.83 12 0.11 -9086.00 16747.00 91600 20240401 -66.59 29450 20250409 3.90 43000 -28.84 20250220 29450 3.90 20250409 90000 -66.00 20240517 29450 3.90 20250409 0.77 Y 365340 500 60 억 232919 N N 3212 N 00 N