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
383310/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
20250414,161148,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26100,650,2,2.55,1335594100,51470,125.40,25550,26350,25100,33050,17850,25450,25948.71,9.71,0,10292,26283,25866,25433,25016,24583,25650,24800,105,7600,500,17810,50,1,20974932,5474,19.46,1.83,12,0.25,1341.00,14226.00,78915,20240402,-66.93,23550,20250409,10.83,34750,-24.89,20250103,23550,10.83,20250409,74700,-65.06,20240423,23550,10.83,20250409,1.85,Y,383310,500,104 억,,2036714,N,N,10669,N,00,N
20250414,151158,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25950,500,2,1.96,1255778700,48409,117.94,25550,26350,25100,33050,17850,25450,25941.02,9.71,0,10785,26283,25866,25433,25016,24583,25650,24800,105,7600,500,17810,50,1,20974932,5443,19.35,1.82,12,0.23,1341.00,14226.00,78915,20240402,-67.12,23550,20250409,10.19,34750,-25.32,20250103,23550,10.19,20250409,74700,-65.26,20240423,23550,10.19,20250409,1.85,Y,383310,500,104 억,,2036714,N,N,5206,N,00,N
20250414,141158,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25900,450,2,1.77,1043905775,40257,98.08,25550,26350,25100,33050,17850,25450,25931.04,9.71,0,7806,26283,25866,25433,25016,24583,25650,24800,105,7600,500,17810,50,1,20974932,5433,19.31,1.82,12,0.19,1341.00,14226.00,78915,20240402,-67.18,23550,20250409,9.98,34750,-25.47,20250103,23550,9.98,20250409,74700,-65.33,20240423,23550,9.98,20250409,1.85,Y,383310,500,104 억,,2036714,N,N,5206,N,00,N
20250414,131155,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25900,450,2,1.77,973196825,37528,91.43,25550,26350,25100,33050,17850,25450,25932.55,9.71,0,7479,26283,25866,25433,25016,24583,25650,24800,105,7600,500,17810,50,1,20974932,5433,19.31,1.82,12,0.18,1341.00,14226.00,78915,20240402,-67.18,23550,20250409,9.98,34750,-25.47,20250103,23550,9.98,20250409,74700,-65.33,20240423,23550,9.98,20250409,1.85,Y,383310,500,104 억,,2036714,N,N,5206,N,00,N
20250414,121158,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25850,400,2,1.57,936408925,36106,87.96,25550,26350,25100,33050,17850,25450,25934.99,9.71,0,7590,26283,25866,25433,25016,24583,25650,24800,105,7600,500,17810,50,1,20974932,5422,19.28,1.82,12,0.17,1341.00,14226.00,78915,20240402,-67.24,23550,20250409,9.77,34750,-25.61,20250103,23550,9.77,20250409,74700,-65.39,20240423,23550,9.77,20250409,1.85,Y,383310,500,104 억,,2036714,N,N,5206,N,00,N
20250414,111151,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25800,350,2,1.38,855181875,32971,80.33,25550,26350,25100,33050,17850,25450,25937.40,9.71,0,7782,26283,25866,25433,25016,24583,25650,24800,105,7600,500,17810,50,1,20974932,5412,19.24,1.81,12,0.16,1341.00,14226.00,78915,20240402,-67.31,23550,20250409,9.55,34750,-25.76,20250103,23550,9.55,20250409,74700,-65.46,20240423,23550,9.55,20250409,1.85,Y,383310,500,104 억,,2036714,N,N,5206,N,00,N
20250414,101154,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25850,400,2,1.57,693125425,26713,65.08,25550,26350,25100,33050,17850,25450,25947.12,9.71,0,5877,26283,25866,25433,25016,24583,25650,24800,105,7600,500,17810,50,1,20974932,5422,19.28,1.82,12,0.13,1341.00,14226.00,78915,20240402,-67.24,23550,20250409,9.77,34750,-25.61,20250103,23550,9.77,20250409,74700,-65.39,20240423,23550,9.77,20250409,1.85,Y,383310,500,104 억,,2036714,N,N,5206,N,00,N
20250414,091155,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25900,450,2,1.77,282514400,10961,26.70,25550,26100,25100,33050,17850,25450,25774.51,9.71,0,2667,26283,25866,25433,25016,24583,25650,24800,105,7600,500,17810,50,1,20974932,5433,19.31,1.82,12,0.05,1341.00,14226.00,78915,20240402,-67.18,23550,20250409,9.98,34750,-25.47,20250103,23550,9.98,20250409,74700,-65.33,20240423,23550,9.98,20250409,1.85,Y,383310,500,104 억,,2036714,N,N,5206,N,00,N
20250411,161143,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25450,-750,5,-2.86,1040501350,41046,36.26,25850,25850,25000,34050,18350,26200,25349.64,9.73,0,-9264,27433,26816,25733,25116,24033,27125,25425,105,7850,500,18340,50,1,20974932,5338,18.98,1.79,12,0.20,1341.00,14226.00,79944,20240401,-68.17,23550,20250409,8.07,34750,-26.76,20250103,23550,8.07,20250409,79200,-67.87,20240411,23550,8.07,20250409,1.90,Y,383310,500,104 억,,2041031,N,N,5206,N,00,N
20250411,151154,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25500,-700,5,-2.67,889215750,35102,31.01,25850,25850,25000,34050,18350,26200,25332.34,9.73,0,-8427,27433,26816,25733,25116,24033,27125,25425,105,7850,500,18340,50,1,20974932,5349,19.02,1.79,12,0.17,1341.00,14226.00,79944,20240401,-68.10,23550,20250409,8.28,34750,-26.62,20250103,23550,8.28,20250409,79200,-67.80,20240411,23550,8.28,20250409,1.90,Y,383310,500,104 억,,2041031,N,N,3933,N,00,N
20250411,141151,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25450,-750,5,-2.86,814951900,32188,28.43,25850,25850,25000,34050,18350,26200,25318.50,9.73,0,-7027,27433,26816,25733,25116,24033,27125,25425,105,7850,500,18340,50,1,20974932,5338,18.98,1.79,12,0.15,1341.00,14226.00,79944,20240401,-68.17,23550,20250409,8.07,34750,-26.76,20250103,23550,8.07,20250409,79200,-67.87,20240411,23550,8.07,20250409,1.90,Y,383310,500,104 억,,2041031,N,N,3933,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 161148 55 40.00 KSQ150 화학 N N N Y 40 N 26100 650 2 2.55 1335594100 51470 125.40 25550 26350 25100 33050 17850 25450 25948.71 9.71 0 10292 26283 25866 25433 25016 24583 25650 24800 105 7600 500 17810 50 1 20974932 5474 19.46 1.83 12 0.25 1341.00 14226.00 78915 20240402 -66.93 23550 20250409 10.83 34750 -24.89 20250103 23550 10.83 20250409 74700 -65.06 20240423 23550 10.83 20250409 1.85 Y 383310 500 104 억 2036714 N N 10669 N 00 N
3 20250414 151158 55 40.00 KSQ150 화학 N N N Y 40 N 25950 500 2 1.96 1255778700 48409 117.94 25550 26350 25100 33050 17850 25450 25941.02 9.71 0 10785 26283 25866 25433 25016 24583 25650 24800 105 7600 500 17810 50 1 20974932 5443 19.35 1.82 12 0.23 1341.00 14226.00 78915 20240402 -67.12 23550 20250409 10.19 34750 -25.32 20250103 23550 10.19 20250409 74700 -65.26 20240423 23550 10.19 20250409 1.85 Y 383310 500 104 억 2036714 N N 5206 N 00 N
4 20250414 141158 55 40.00 KSQ150 화학 N N N Y 40 N 25900 450 2 1.77 1043905775 40257 98.08 25550 26350 25100 33050 17850 25450 25931.04 9.71 0 7806 26283 25866 25433 25016 24583 25650 24800 105 7600 500 17810 50 1 20974932 5433 19.31 1.82 12 0.19 1341.00 14226.00 78915 20240402 -67.18 23550 20250409 9.98 34750 -25.47 20250103 23550 9.98 20250409 74700 -65.33 20240423 23550 9.98 20250409 1.85 Y 383310 500 104 억 2036714 N N 5206 N 00 N
5 20250414 131155 55 40.00 KSQ150 화학 N N N Y 40 N 25900 450 2 1.77 973196825 37528 91.43 25550 26350 25100 33050 17850 25450 25932.55 9.71 0 7479 26283 25866 25433 25016 24583 25650 24800 105 7600 500 17810 50 1 20974932 5433 19.31 1.82 12 0.18 1341.00 14226.00 78915 20240402 -67.18 23550 20250409 9.98 34750 -25.47 20250103 23550 9.98 20250409 74700 -65.33 20240423 23550 9.98 20250409 1.85 Y 383310 500 104 억 2036714 N N 5206 N 00 N
6 20250414 121158 55 40.00 KSQ150 화학 N N N Y 40 N 25850 400 2 1.57 936408925 36106 87.96 25550 26350 25100 33050 17850 25450 25934.99 9.71 0 7590 26283 25866 25433 25016 24583 25650 24800 105 7600 500 17810 50 1 20974932 5422 19.28 1.82 12 0.17 1341.00 14226.00 78915 20240402 -67.24 23550 20250409 9.77 34750 -25.61 20250103 23550 9.77 20250409 74700 -65.39 20240423 23550 9.77 20250409 1.85 Y 383310 500 104 억 2036714 N N 5206 N 00 N
7 20250414 111151 55 40.00 KSQ150 화학 N N N Y 40 N 25800 350 2 1.38 855181875 32971 80.33 25550 26350 25100 33050 17850 25450 25937.40 9.71 0 7782 26283 25866 25433 25016 24583 25650 24800 105 7600 500 17810 50 1 20974932 5412 19.24 1.81 12 0.16 1341.00 14226.00 78915 20240402 -67.31 23550 20250409 9.55 34750 -25.76 20250103 23550 9.55 20250409 74700 -65.46 20240423 23550 9.55 20250409 1.85 Y 383310 500 104 억 2036714 N N 5206 N 00 N
8 20250414 101154 55 40.00 KSQ150 화학 N N N Y 40 N 25850 400 2 1.57 693125425 26713 65.08 25550 26350 25100 33050 17850 25450 25947.12 9.71 0 5877 26283 25866 25433 25016 24583 25650 24800 105 7600 500 17810 50 1 20974932 5422 19.28 1.82 12 0.13 1341.00 14226.00 78915 20240402 -67.24 23550 20250409 9.77 34750 -25.61 20250103 23550 9.77 20250409 74700 -65.39 20240423 23550 9.77 20250409 1.85 Y 383310 500 104 억 2036714 N N 5206 N 00 N
9 20250414 091155 55 40.00 KSQ150 화학 N N N Y 40 N 25900 450 2 1.77 282514400 10961 26.70 25550 26100 25100 33050 17850 25450 25774.51 9.71 0 2667 26283 25866 25433 25016 24583 25650 24800 105 7600 500 17810 50 1 20974932 5433 19.31 1.82 12 0.05 1341.00 14226.00 78915 20240402 -67.18 23550 20250409 9.98 34750 -25.47 20250103 23550 9.98 20250409 74700 -65.33 20240423 23550 9.98 20250409 1.85 Y 383310 500 104 억 2036714 N N 5206 N 00 N
10 20250411 161143 55 40.00 KSQ150 화학 N N N Y 40 N 25450 -750 5 -2.86 1040501350 41046 36.26 25850 25850 25000 34050 18350 26200 25349.64 9.73 0 -9264 27433 26816 25733 25116 24033 27125 25425 105 7850 500 18340 50 1 20974932 5338 18.98 1.79 12 0.20 1341.00 14226.00 79944 20240401 -68.17 23550 20250409 8.07 34750 -26.76 20250103 23550 8.07 20250409 79200 -67.87 20240411 23550 8.07 20250409 1.90 Y 383310 500 104 억 2041031 N N 5206 N 00 N
11 20250411 151154 55 40.00 KSQ150 화학 N N N Y 40 N 25500 -700 5 -2.67 889215750 35102 31.01 25850 25850 25000 34050 18350 26200 25332.34 9.73 0 -8427 27433 26816 25733 25116 24033 27125 25425 105 7850 500 18340 50 1 20974932 5349 19.02 1.79 12 0.17 1341.00 14226.00 79944 20240401 -68.10 23550 20250409 8.28 34750 -26.62 20250103 23550 8.28 20250409 79200 -67.80 20240411 23550 8.28 20250409 1.90 Y 383310 500 104 억 2041031 N N 3933 N 00 N
12 20250411 141151 55 40.00 KSQ150 화학 N N N Y 40 N 25450 -750 5 -2.86 814951900 32188 28.43 25850 25850 25000 34050 18350 26200 25318.50 9.73 0 -7027 27433 26816 25733 25116 24033 27125 25425 105 7850 500 18340 50 1 20974932 5338 18.98 1.79 12 0.15 1341.00 14226.00 79944 20240401 -68.17 23550 20250409 8.07 34750 -26.76 20250103 23550 8.07 20250409 79200 -67.87 20240411 23550 8.07 20250409 1.90 Y 383310 500 104 억 2041031 N N 3933 N 00 N