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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
101360/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160656,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25200,-700,5,-2.70,4144573650,163458,74.21,26050,26550,24700,33650,18150,25900,25355.61,0.64,0,-34344,27700,26800,26150,25250,24600,26475,24925,89,7750,500,18130,50,1,17786114,4482,29.75,2.02,12,0.92,847.00,12493.00,53215,20240321,-52.64,21400,20241230,17.76,32650,-22.82,20250226,21500,17.21,20250102,65100,-61.29,20240411,21400,17.76,20241230,2.89,Y,101360,500,88 억,,114397,N,N,22607,N,00,N
20250401,150654,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25200,-700,5,-2.70,3910528325,154149,69.98,26050,26550,24700,33650,18150,25900,25368.50,0.64,0,-32700,27700,26800,26150,25250,24600,26475,24925,89,7750,500,18130,50,1,17786114,4482,29.75,2.02,12,0.87,847.00,12493.00,53215,20240321,-52.64,21400,20241230,17.76,32650,-22.82,20250226,21500,17.21,20250102,65100,-61.29,20240411,21400,17.76,20241230,2.89,Y,101360,500,88 억,,114397,N,N,47653,N,00,N
20250401,140655,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25350,-550,5,-2.12,3620226525,142648,64.76,26050,26550,24700,33650,18150,25900,25378.74,0.64,0,-30592,27700,26800,26150,25250,24600,26475,24925,89,7750,500,18130,50,1,17786114,4509,29.93,2.03,12,0.80,847.00,12493.00,53215,20240321,-52.36,21400,20241230,18.46,32650,-22.36,20250226,21500,17.91,20250102,65100,-61.06,20240411,21400,18.46,20241230,2.89,Y,101360,500,88 억,,114397,N,N,47653,N,00,N
20250401,130656,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25200,-700,5,-2.70,3190707075,125578,57.01,26050,26550,24700,33650,18150,25900,25408.17,0.64,0,-27488,27700,26800,26150,25250,24600,26475,24925,89,7750,500,18130,50,1,17786114,4482,29.75,2.02,12,0.71,847.00,12493.00,53215,20240321,-52.64,21400,20241230,17.76,32650,-22.82,20250226,21500,17.21,20250102,65100,-61.29,20240411,21400,17.76,20241230,2.89,Y,101360,500,88 억,,114397,N,N,47653,N,00,N
20250401,120656,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25600,-300,5,-1.16,2912600725,114612,52.03,26050,26550,24700,33650,18150,25900,25412.70,0.64,0,-25341,27700,26800,26150,25250,24600,26475,24925,89,7750,500,18130,50,1,17786114,4553,30.22,2.05,12,0.64,847.00,12493.00,53215,20240321,-51.89,21400,20241230,19.63,32650,-21.59,20250226,21500,19.07,20250102,65100,-60.68,20240411,21400,19.63,20241230,2.89,Y,101360,500,88 억,,114397,N,N,47653,N,00,N
20250401,110642,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25450,-450,5,-1.74,2380465800,93814,42.59,26050,26550,24700,33650,18150,25900,25374.31,0.64,0,-20657,27700,26800,26150,25250,24600,26475,24925,89,7750,500,18130,50,1,17786114,4527,30.05,2.04,12,0.53,847.00,12493.00,53215,20240321,-52.18,21400,20241230,18.93,32650,-22.05,20250226,21500,18.37,20250102,65100,-60.91,20240411,21400,18.93,20241230,2.89,Y,101360,500,88 억,,114397,N,N,47653,N,00,N
20250401,100645,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24900,-1000,5,-3.86,1505428625,59294,26.92,26050,26550,24700,33650,18150,25900,25389.22,0.64,0,-13841,27700,26800,26150,25250,24600,26475,24925,89,7750,500,18130,50,1,17786114,4429,29.40,1.99,12,0.33,847.00,12493.00,53215,20240321,-53.21,21400,20241230,16.36,32650,-23.74,20250226,21500,15.81,20250102,65100,-61.75,20240411,21400,16.36,20241230,2.89,Y,101360,500,88 억,,114397,N,N,47653,N,00,N
20250401,090647,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25950,50,2,0.19,238328500,9122,4.14,26050,26550,25900,33650,18150,25900,26126.78,0.64,0,-3395,27700,26800,26150,25250,24600,26475,24925,89,7750,500,18130,50,1,17786114,4615,30.64,2.08,12,0.05,847.00,12493.00,53215,20240321,-51.24,21400,20241230,21.26,32650,-20.52,20250226,21500,20.70,20250102,65100,-60.14,20240411,21400,21.26,20241230,2.89,Y,101360,500,88 억,,114397,N,N,47653,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 20250401 160656 55 40.00 KSQ150 화학 N N N Y 40 N 25200 -700 5 -2.70 4144573650 163458 74.21 26050 26550 24700 33650 18150 25900 25355.61 0.64 0 -34344 27700 26800 26150 25250 24600 26475 24925 89 7750 500 18130 50 1 17786114 4482 29.75 2.02 12 0.92 847.00 12493.00 53215 20240321 -52.64 21400 20241230 17.76 32650 -22.82 20250226 21500 17.21 20250102 65100 -61.29 20240411 21400 17.76 20241230 2.89 Y 101360 500 88 억 114397 N N 22607 N 00 N
3 20250401 150654 55 40.00 KSQ150 화학 N N N Y 40 N 25200 -700 5 -2.70 3910528325 154149 69.98 26050 26550 24700 33650 18150 25900 25368.50 0.64 0 -32700 27700 26800 26150 25250 24600 26475 24925 89 7750 500 18130 50 1 17786114 4482 29.75 2.02 12 0.87 847.00 12493.00 53215 20240321 -52.64 21400 20241230 17.76 32650 -22.82 20250226 21500 17.21 20250102 65100 -61.29 20240411 21400 17.76 20241230 2.89 Y 101360 500 88 억 114397 N N 47653 N 00 N
4 20250401 140655 55 40.00 KSQ150 화학 N N N Y 40 N 25350 -550 5 -2.12 3620226525 142648 64.76 26050 26550 24700 33650 18150 25900 25378.74 0.64 0 -30592 27700 26800 26150 25250 24600 26475 24925 89 7750 500 18130 50 1 17786114 4509 29.93 2.03 12 0.80 847.00 12493.00 53215 20240321 -52.36 21400 20241230 18.46 32650 -22.36 20250226 21500 17.91 20250102 65100 -61.06 20240411 21400 18.46 20241230 2.89 Y 101360 500 88 억 114397 N N 47653 N 00 N
5 20250401 130656 55 40.00 KSQ150 화학 N N N Y 40 N 25200 -700 5 -2.70 3190707075 125578 57.01 26050 26550 24700 33650 18150 25900 25408.17 0.64 0 -27488 27700 26800 26150 25250 24600 26475 24925 89 7750 500 18130 50 1 17786114 4482 29.75 2.02 12 0.71 847.00 12493.00 53215 20240321 -52.64 21400 20241230 17.76 32650 -22.82 20250226 21500 17.21 20250102 65100 -61.29 20240411 21400 17.76 20241230 2.89 Y 101360 500 88 억 114397 N N 47653 N 00 N
6 20250401 120656 55 40.00 KSQ150 화학 N N N Y 40 N 25600 -300 5 -1.16 2912600725 114612 52.03 26050 26550 24700 33650 18150 25900 25412.70 0.64 0 -25341 27700 26800 26150 25250 24600 26475 24925 89 7750 500 18130 50 1 17786114 4553 30.22 2.05 12 0.64 847.00 12493.00 53215 20240321 -51.89 21400 20241230 19.63 32650 -21.59 20250226 21500 19.07 20250102 65100 -60.68 20240411 21400 19.63 20241230 2.89 Y 101360 500 88 억 114397 N N 47653 N 00 N
7 20250401 110642 55 40.00 KSQ150 화학 N N N Y 40 N 25450 -450 5 -1.74 2380465800 93814 42.59 26050 26550 24700 33650 18150 25900 25374.31 0.64 0 -20657 27700 26800 26150 25250 24600 26475 24925 89 7750 500 18130 50 1 17786114 4527 30.05 2.04 12 0.53 847.00 12493.00 53215 20240321 -52.18 21400 20241230 18.93 32650 -22.05 20250226 21500 18.37 20250102 65100 -60.91 20240411 21400 18.93 20241230 2.89 Y 101360 500 88 억 114397 N N 47653 N 00 N
8 20250401 100645 55 40.00 KSQ150 화학 N N N Y 40 N 24900 -1000 5 -3.86 1505428625 59294 26.92 26050 26550 24700 33650 18150 25900 25389.22 0.64 0 -13841 27700 26800 26150 25250 24600 26475 24925 89 7750 500 18130 50 1 17786114 4429 29.40 1.99 12 0.33 847.00 12493.00 53215 20240321 -53.21 21400 20241230 16.36 32650 -23.74 20250226 21500 15.81 20250102 65100 -61.75 20240411 21400 16.36 20241230 2.89 Y 101360 500 88 억 114397 N N 47653 N 00 N
9 20250401 090647 55 40.00 KSQ150 화학 N N N Y 40 N 25950 50 2 0.19 238328500 9122 4.14 26050 26550 25900 33650 18150 25900 26126.78 0.64 0 -3395 27700 26800 26150 25250 24600 26475 24925 89 7750 500 18130 50 1 17786114 4615 30.64 2.08 12 0.05 847.00 12493.00 53215 20240321 -51.24 21400 20241230 21.26 32650 -20.52 20250226 21500 20.70 20250102 65100 -60.14 20240411 21400 21.26 20241230 2.89 Y 101360 500 88 억 114397 N N 47653 N 00 N