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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
101360/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
20250407,160705,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24400,-2350,5,-8.79,4562869750,181823,60.18,25600,26100,24350,34750,18750,26750,25095.33,0.77,0,-52887,28950,27850,26100,25000,23250,28400,25550,89,8000,500,18720,50,1,17786114,4340,28.81,1.95,12,1.02,847.00,12493.00,51629,20240411,-52.74,21400,20241230,14.02,32650,-25.27,20250226,21500,13.49,20250102,65100,-62.52,20240411,21400,14.02,20241230,2.77,Y,101360,500,88 억,,136833,N,N,11473,N,00,N
20250407,150710,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24600,-2150,5,-8.04,4253912600,169193,56.00,25600,26100,24400,34750,18750,26750,25142.37,0.77,0,-50680,28950,27850,26100,25000,23250,28400,25550,89,8000,500,18720,50,1,17786114,4375,29.04,1.97,12,0.95,847.00,12493.00,51629,20240411,-52.35,21400,20241230,14.95,32650,-24.66,20250226,21500,14.42,20250102,65100,-62.21,20240411,21400,14.95,20241230,2.77,Y,101360,500,88 억,,136833,N,N,17358,N,00,N
20250407,140708,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24650,-2100,5,-7.85,3843553825,152551,50.49,25600,26100,24400,34750,18750,26750,25195.21,0.77,0,-54469,28950,27850,26100,25000,23250,28400,25550,89,8000,500,18720,50,1,17786114,4384,29.10,1.97,12,0.86,847.00,12493.00,51629,20240411,-52.26,21400,20241230,15.19,32650,-24.50,20250226,21500,14.65,20250102,65100,-62.14,20240411,21400,15.19,20241230,2.77,Y,101360,500,88 억,,136833,N,N,17358,N,00,N
20250407,130707,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24800,-1950,5,-7.29,3271560625,129257,42.78,25600,26100,24550,34750,18750,26750,25310.51,0.77,0,-44840,28950,27850,26100,25000,23250,28400,25550,89,8000,500,18720,50,1,17786114,4411,29.28,1.99,12,0.73,847.00,12493.00,51629,20240411,-51.96,21400,20241230,15.89,32650,-24.04,20250226,21500,15.35,20250102,65100,-61.90,20240411,21400,15.89,20241230,2.77,Y,101360,500,88 억,,136833,N,N,17358,N,00,N
20250407,120707,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24750,-2000,5,-7.48,2917305425,114905,38.03,25600,26100,24700,34750,18750,26750,25388.85,0.77,0,-39813,28950,27850,26100,25000,23250,28400,25550,89,8000,500,18720,50,1,17786114,4402,29.22,1.98,12,0.65,847.00,12493.00,51629,20240411,-52.06,21400,20241230,15.65,32650,-24.20,20250226,21500,15.12,20250102,65100,-61.98,20240411,21400,15.65,20241230,2.77,Y,101360,500,88 억,,136833,N,N,17358,N,00,N
20250407,110708,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25500,-1250,5,-4.67,2409229150,94567,31.30,25600,26100,25000,34750,18750,26750,25476.43,0.77,0,-29036,28950,27850,26100,25000,23250,28400,25550,89,8000,500,18720,50,1,17786114,4535,30.11,2.04,12,0.53,847.00,12493.00,51629,20240411,-50.61,21400,20241230,19.16,32650,-21.90,20250226,21500,18.60,20250102,65100,-60.83,20240411,21400,19.16,20241230,2.77,Y,101360,500,88 억,,136833,N,N,17358,N,00,N
20250407,100707,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25100,-1650,5,-6.17,1916498800,75035,24.84,25600,26100,25050,34750,18750,26750,25541.40,0.77,0,-19212,28950,27850,26100,25000,23250,28400,25550,89,8000,500,18720,50,1,17786114,4464,29.63,2.01,12,0.42,847.00,12493.00,51629,20240411,-51.38,21400,20241230,17.29,32650,-23.12,20250226,21500,16.74,20250102,65100,-61.44,20240411,21400,17.29,20241230,2.77,Y,101360,500,88 억,,136833,N,N,17358,N,00,N
20250407,090709,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25800,-950,5,-3.55,322597600,12542,4.15,25600,26000,25350,34750,18750,26750,25721.38,0.77,0,1152,28950,27850,26100,25000,23250,28400,25550,89,8000,500,18720,50,1,17786114,4589,30.46,2.07,12,0.07,847.00,12493.00,51629,20240411,-50.03,21400,20241230,20.56,32650,-20.98,20250226,21500,20.00,20250102,65100,-60.37,20240411,21400,20.56,20241230,2.77,Y,101360,500,88 억,,136833,N,N,17358,N,00,N
20250404,160704,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26750,2000,2,8.08,7926779550,302130,289.19,24500,27200,24350,32150,17350,24750,26236.12,0.48,0,60324,26450,25600,24625,23775,22800,26025,24200,89,7400,500,17320,50,1,17786114,4758,31.58,2.14,12,1.70,847.00,12493.00,51629,20240411,-48.19,21400,20241230,25.00,32650,-18.07,20250226,21500,24.42,20250102,65100,-58.91,20240411,21400,25.00,20241230,2.78,Y,101360,500,88 억,,85205,N,N,17358,N,00,N
20250404,150711,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26700,1950,2,7.88,7715566775,294222,281.62,24500,27200,24350,32150,17350,24750,26223.62,0.48,0,59482,26450,25600,24625,23775,22800,26025,24200,89,7400,500,17320,50,1,17786114,4749,31.52,2.14,12,1.65,847.00,12493.00,51629,20240411,-48.28,21400,20241230,24.77,32650,-18.22,20250226,21500,24.19,20250102,65100,-58.99,20240411,21400,24.77,20241230,2.78,Y,101360,500,88 억,,85205,N,N,11800,N,00,N
20250404,140713,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26200,1450,2,5.86,7027086475,268081,256.60,24500,27200,24350,32150,17350,24750,26212.55,0.48,0,56420,26450,25600,24625,23775,22800,26025,24200,89,7400,500,17320,50,1,17786114,4660,30.93,2.10,12,1.51,847.00,12493.00,51629,20240411,-49.25,21400,20241230,22.43,32650,-19.75,20250226,21500,21.86,20250102,65100,-59.75,20240411,21400,22.43,20241230,2.78,Y,101360,500,88 억,,85205,N,N,11800,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 20250407 160705 55 40.00 KSQ150 화학 N N N Y 40 N 24400 -2350 5 -8.79 4562869750 181823 60.18 25600 26100 24350 34750 18750 26750 25095.33 0.77 0 -52887 28950 27850 26100 25000 23250 28400 25550 89 8000 500 18720 50 1 17786114 4340 28.81 1.95 12 1.02 847.00 12493.00 51629 20240411 -52.74 21400 20241230 14.02 32650 -25.27 20250226 21500 13.49 20250102 65100 -62.52 20240411 21400 14.02 20241230 2.77 Y 101360 500 88 억 136833 N N 11473 N 00 N
3 20250407 150710 55 40.00 KSQ150 화학 N N N Y 40 N 24600 -2150 5 -8.04 4253912600 169193 56.00 25600 26100 24400 34750 18750 26750 25142.37 0.77 0 -50680 28950 27850 26100 25000 23250 28400 25550 89 8000 500 18720 50 1 17786114 4375 29.04 1.97 12 0.95 847.00 12493.00 51629 20240411 -52.35 21400 20241230 14.95 32650 -24.66 20250226 21500 14.42 20250102 65100 -62.21 20240411 21400 14.95 20241230 2.77 Y 101360 500 88 억 136833 N N 17358 N 00 N
4 20250407 140708 55 40.00 KSQ150 화학 N N N Y 40 N 24650 -2100 5 -7.85 3843553825 152551 50.49 25600 26100 24400 34750 18750 26750 25195.21 0.77 0 -54469 28950 27850 26100 25000 23250 28400 25550 89 8000 500 18720 50 1 17786114 4384 29.10 1.97 12 0.86 847.00 12493.00 51629 20240411 -52.26 21400 20241230 15.19 32650 -24.50 20250226 21500 14.65 20250102 65100 -62.14 20240411 21400 15.19 20241230 2.77 Y 101360 500 88 억 136833 N N 17358 N 00 N
5 20250407 130707 55 40.00 KSQ150 화학 N N N Y 40 N 24800 -1950 5 -7.29 3271560625 129257 42.78 25600 26100 24550 34750 18750 26750 25310.51 0.77 0 -44840 28950 27850 26100 25000 23250 28400 25550 89 8000 500 18720 50 1 17786114 4411 29.28 1.99 12 0.73 847.00 12493.00 51629 20240411 -51.96 21400 20241230 15.89 32650 -24.04 20250226 21500 15.35 20250102 65100 -61.90 20240411 21400 15.89 20241230 2.77 Y 101360 500 88 억 136833 N N 17358 N 00 N
6 20250407 120707 55 40.00 KSQ150 화학 N N N Y 40 N 24750 -2000 5 -7.48 2917305425 114905 38.03 25600 26100 24700 34750 18750 26750 25388.85 0.77 0 -39813 28950 27850 26100 25000 23250 28400 25550 89 8000 500 18720 50 1 17786114 4402 29.22 1.98 12 0.65 847.00 12493.00 51629 20240411 -52.06 21400 20241230 15.65 32650 -24.20 20250226 21500 15.12 20250102 65100 -61.98 20240411 21400 15.65 20241230 2.77 Y 101360 500 88 억 136833 N N 17358 N 00 N
7 20250407 110708 55 40.00 KSQ150 화학 N N N Y 40 N 25500 -1250 5 -4.67 2409229150 94567 31.30 25600 26100 25000 34750 18750 26750 25476.43 0.77 0 -29036 28950 27850 26100 25000 23250 28400 25550 89 8000 500 18720 50 1 17786114 4535 30.11 2.04 12 0.53 847.00 12493.00 51629 20240411 -50.61 21400 20241230 19.16 32650 -21.90 20250226 21500 18.60 20250102 65100 -60.83 20240411 21400 19.16 20241230 2.77 Y 101360 500 88 억 136833 N N 17358 N 00 N
8 20250407 100707 55 40.00 KSQ150 화학 N N N Y 40 N 25100 -1650 5 -6.17 1916498800 75035 24.84 25600 26100 25050 34750 18750 26750 25541.40 0.77 0 -19212 28950 27850 26100 25000 23250 28400 25550 89 8000 500 18720 50 1 17786114 4464 29.63 2.01 12 0.42 847.00 12493.00 51629 20240411 -51.38 21400 20241230 17.29 32650 -23.12 20250226 21500 16.74 20250102 65100 -61.44 20240411 21400 17.29 20241230 2.77 Y 101360 500 88 억 136833 N N 17358 N 00 N
9 20250407 090709 55 40.00 KSQ150 화학 N N N Y 40 N 25800 -950 5 -3.55 322597600 12542 4.15 25600 26000 25350 34750 18750 26750 25721.38 0.77 0 1152 28950 27850 26100 25000 23250 28400 25550 89 8000 500 18720 50 1 17786114 4589 30.46 2.07 12 0.07 847.00 12493.00 51629 20240411 -50.03 21400 20241230 20.56 32650 -20.98 20250226 21500 20.00 20250102 65100 -60.37 20240411 21400 20.56 20241230 2.77 Y 101360 500 88 억 136833 N N 17358 N 00 N
10 20250404 160704 55 40.00 KSQ150 화학 N N N Y 40 N 26750 2000 2 8.08 7926779550 302130 289.19 24500 27200 24350 32150 17350 24750 26236.12 0.48 0 60324 26450 25600 24625 23775 22800 26025 24200 89 7400 500 17320 50 1 17786114 4758 31.58 2.14 12 1.70 847.00 12493.00 51629 20240411 -48.19 21400 20241230 25.00 32650 -18.07 20250226 21500 24.42 20250102 65100 -58.91 20240411 21400 25.00 20241230 2.78 Y 101360 500 88 억 85205 N N 17358 N 00 N
11 20250404 150711 55 40.00 KSQ150 화학 N N N Y 40 N 26700 1950 2 7.88 7715566775 294222 281.62 24500 27200 24350 32150 17350 24750 26223.62 0.48 0 59482 26450 25600 24625 23775 22800 26025 24200 89 7400 500 17320 50 1 17786114 4749 31.52 2.14 12 1.65 847.00 12493.00 51629 20240411 -48.28 21400 20241230 24.77 32650 -18.22 20250226 21500 24.19 20250102 65100 -58.99 20240411 21400 24.77 20241230 2.78 Y 101360 500 88 억 85205 N N 11800 N 00 N
12 20250404 140713 55 40.00 KSQ150 화학 N N N Y 40 N 26200 1450 2 5.86 7027086475 268081 256.60 24500 27200 24350 32150 17350 24750 26212.55 0.48 0 56420 26450 25600 24625 23775 22800 26025 24200 89 7400 500 17320 50 1 17786114 4660 30.93 2.10 12 1.51 847.00 12493.00 51629 20240411 -49.25 21400 20241230 22.43 32650 -19.75 20250226 21500 21.86 20250102 65100 -59.75 20240411 21400 22.43 20241230 2.78 Y 101360 500 88 억 85205 N N 11800 N 00 N