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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160720,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28500,750,2,2.70,5260310600,189847,67.97,27050,28500,26650,36050,19450,27750,27706.73,0.70,0,-5745,29383,28566,26983,26166,24583,28975,26575,89,8300,500,19420,50,1,17786114,5069,33.65,2.28,12,1.07,847.00,12493.00,51629,20240411,-44.80,21400,20241230,33.18,32650,-12.71,20250226,21500,32.56,20250102,65100,-56.22,20240411,21400,33.18,20241230,2.60,Y,101360,500,88 억,,123919,N,N,17478,N,00,N
20250411,150726,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28250,500,2,1.80,4581052400,165946,59.41,27050,28400,26650,36050,19450,27750,27605.64,0.70,0,-12247,29383,28566,26983,26166,24583,28975,26575,89,8300,500,19420,50,1,17786114,5025,33.35,2.26,12,0.93,847.00,12493.00,51629,20240411,-45.28,21400,20241230,32.01,32650,-13.48,20250226,21500,31.40,20250102,65100,-56.61,20240411,21400,32.01,20241230,2.60,Y,101360,500,88 억,,123919,N,N,16946,N,00,N
20250411,140725,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28050,300,2,1.08,4060680650,147468,52.80,27050,28400,26650,36050,19450,27750,27535.94,0.70,0,-10367,29383,28566,26983,26166,24583,28975,26575,89,8300,500,19420,50,1,17786114,4989,33.12,2.25,12,0.83,847.00,12493.00,51629,20240411,-45.67,21400,20241230,31.07,32650,-14.09,20250226,21500,30.47,20250102,65100,-56.91,20240411,21400,31.07,20241230,2.60,Y,101360,500,88 억,,123919,N,N,16946,N,00,N
20250411,130726,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28200,450,2,1.62,3546288550,129162,46.24,27050,28400,26650,36050,19450,27750,27456.02,0.70,0,-6488,29383,28566,26983,26166,24583,28975,26575,89,8300,500,19420,50,1,17786114,5016,33.29,2.26,12,0.73,847.00,12493.00,51629,20240411,-45.38,21400,20241230,31.78,32650,-13.63,20250226,21500,31.16,20250102,65100,-56.68,20240411,21400,31.78,20241230,2.60,Y,101360,500,88 억,,123919,N,N,16946,N,00,N
20250411,120728,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27850,100,2,0.36,2721258500,99817,35.74,27050,28050,26650,36050,19450,27750,27262.23,0.70,0,-1321,29383,28566,26983,26166,24583,28975,26575,89,8300,500,19420,50,1,17786114,4953,32.88,2.23,12,0.56,847.00,12493.00,51629,20240411,-46.06,21400,20241230,30.14,32650,-14.70,20250226,21500,29.53,20250102,65100,-57.22,20240411,21400,30.14,20241230,2.60,Y,101360,500,88 억,,123919,N,N,16946,N,00,N
20250411,110727,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27400,-350,5,-1.26,1734608700,64225,22.99,27050,27550,26650,36050,19450,27750,27007.73,0.70,0,-2974,29383,28566,26983,26166,24583,28975,26575,89,8300,500,19420,50,1,17786114,4873,32.35,2.19,12,0.36,847.00,12493.00,51629,20240411,-46.93,21400,20241230,28.04,32650,-16.08,20250226,21500,27.44,20250102,65100,-57.91,20240411,21400,28.04,20241230,2.60,Y,101360,500,88 억,,123919,N,N,16946,N,00,N
20250411,100728,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26850,-900,5,-3.24,1210634650,44813,16.04,27050,27500,26650,36050,19450,27750,27014.43,0.70,0,-2407,29383,28566,26983,26166,24583,28975,26575,89,8300,500,19420,50,1,17786114,4776,31.70,2.15,12,0.25,847.00,12493.00,51629,20240411,-47.99,21400,20241230,25.47,32650,-17.76,20250226,21500,24.88,20250102,65100,-58.76,20240411,21400,25.47,20241230,2.60,Y,101360,500,88 억,,123919,N,N,16946,N,00,N
20250411,090730,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27200,-550,5,-1.98,344585000,12680,4.54,27050,27500,26750,36050,19450,27750,27173.20,0.70,0,3716,29383,28566,26983,26166,24583,28975,26575,89,8300,500,19420,50,1,17786114,4838,32.11,2.18,12,0.07,847.00,12493.00,51629,20240411,-47.32,21400,20241230,27.10,32650,-16.69,20250226,21500,26.51,20250102,65100,-58.22,20240411,21400,27.10,20241230,2.60,Y,101360,500,88 억,,123919,N,N,16946,N,00,N
20250410,160723,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27750,3750,2,15.62,7502148025,279301,250.83,26050,27800,25400,31200,16800,24000,26859.93,0.52,0,84706,25533,24766,24283,23516,23033,24525,23275,89,7200,500,16800,50,1,17786114,4936,32.76,2.22,12,1.57,847.00,12493.00,51629,20240411,-46.25,21400,20241230,29.67,32650,-15.01,20250226,21500,29.07,20250102,65100,-57.37,20240411,21400,29.67,20241230,2.71,Y,101360,500,88 억,,91941,N,N,16946,N,00,N
20250410,150726,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27450,3450,2,14.38,6496390525,242950,218.19,26050,27800,25400,31200,16800,24000,26739.62,0.52,0,70286,25533,24766,24283,23516,23033,24525,23275,89,7200,500,16800,50,1,17786114,4882,32.41,2.20,12,1.37,847.00,12493.00,51629,20240411,-46.83,21400,20241230,28.27,32650,-15.93,20250226,21500,27.67,20250102,65100,-57.83,20240411,21400,28.27,20241230,2.71,Y,101360,500,88 억,,91941,N,N,16471,N,00,N
20250410,140724,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27600,3600,2,15.00,4909894250,185082,166.22,26050,27800,25400,31200,16800,24000,26528.21,0.52,0,54477,25533,24766,24283,23516,23033,24525,23275,89,7200,500,16800,50,1,17786114,4909,32.59,2.21,12,1.04,847.00,12493.00,51629,20240411,-46.54,21400,20241230,28.97,32650,-15.47,20250226,21500,28.37,20250102,65100,-57.60,20240411,21400,28.97,20241230,2.71,Y,101360,500,88 억,,91941,N,N,16471,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 20250411 160720 55 40.00 KSQ150 화학 N N N Y 40 N 28500 750 2 2.70 5260310600 189847 67.97 27050 28500 26650 36050 19450 27750 27706.73 0.70 0 -5745 29383 28566 26983 26166 24583 28975 26575 89 8300 500 19420 50 1 17786114 5069 33.65 2.28 12 1.07 847.00 12493.00 51629 20240411 -44.80 21400 20241230 33.18 32650 -12.71 20250226 21500 32.56 20250102 65100 -56.22 20240411 21400 33.18 20241230 2.60 Y 101360 500 88 억 123919 N N 17478 N 00 N
3 20250411 150726 55 40.00 KSQ150 화학 N N N Y 40 N 28250 500 2 1.80 4581052400 165946 59.41 27050 28400 26650 36050 19450 27750 27605.64 0.70 0 -12247 29383 28566 26983 26166 24583 28975 26575 89 8300 500 19420 50 1 17786114 5025 33.35 2.26 12 0.93 847.00 12493.00 51629 20240411 -45.28 21400 20241230 32.01 32650 -13.48 20250226 21500 31.40 20250102 65100 -56.61 20240411 21400 32.01 20241230 2.60 Y 101360 500 88 억 123919 N N 16946 N 00 N
4 20250411 140725 55 40.00 KSQ150 화학 N N N Y 40 N 28050 300 2 1.08 4060680650 147468 52.80 27050 28400 26650 36050 19450 27750 27535.94 0.70 0 -10367 29383 28566 26983 26166 24583 28975 26575 89 8300 500 19420 50 1 17786114 4989 33.12 2.25 12 0.83 847.00 12493.00 51629 20240411 -45.67 21400 20241230 31.07 32650 -14.09 20250226 21500 30.47 20250102 65100 -56.91 20240411 21400 31.07 20241230 2.60 Y 101360 500 88 억 123919 N N 16946 N 00 N
5 20250411 130726 55 40.00 KSQ150 화학 N N N Y 40 N 28200 450 2 1.62 3546288550 129162 46.24 27050 28400 26650 36050 19450 27750 27456.02 0.70 0 -6488 29383 28566 26983 26166 24583 28975 26575 89 8300 500 19420 50 1 17786114 5016 33.29 2.26 12 0.73 847.00 12493.00 51629 20240411 -45.38 21400 20241230 31.78 32650 -13.63 20250226 21500 31.16 20250102 65100 -56.68 20240411 21400 31.78 20241230 2.60 Y 101360 500 88 억 123919 N N 16946 N 00 N
6 20250411 120728 55 40.00 KSQ150 화학 N N N Y 40 N 27850 100 2 0.36 2721258500 99817 35.74 27050 28050 26650 36050 19450 27750 27262.23 0.70 0 -1321 29383 28566 26983 26166 24583 28975 26575 89 8300 500 19420 50 1 17786114 4953 32.88 2.23 12 0.56 847.00 12493.00 51629 20240411 -46.06 21400 20241230 30.14 32650 -14.70 20250226 21500 29.53 20250102 65100 -57.22 20240411 21400 30.14 20241230 2.60 Y 101360 500 88 억 123919 N N 16946 N 00 N
7 20250411 110727 55 40.00 KSQ150 화학 N N N Y 40 N 27400 -350 5 -1.26 1734608700 64225 22.99 27050 27550 26650 36050 19450 27750 27007.73 0.70 0 -2974 29383 28566 26983 26166 24583 28975 26575 89 8300 500 19420 50 1 17786114 4873 32.35 2.19 12 0.36 847.00 12493.00 51629 20240411 -46.93 21400 20241230 28.04 32650 -16.08 20250226 21500 27.44 20250102 65100 -57.91 20240411 21400 28.04 20241230 2.60 Y 101360 500 88 억 123919 N N 16946 N 00 N
8 20250411 100728 55 40.00 KSQ150 화학 N N N Y 40 N 26850 -900 5 -3.24 1210634650 44813 16.04 27050 27500 26650 36050 19450 27750 27014.43 0.70 0 -2407 29383 28566 26983 26166 24583 28975 26575 89 8300 500 19420 50 1 17786114 4776 31.70 2.15 12 0.25 847.00 12493.00 51629 20240411 -47.99 21400 20241230 25.47 32650 -17.76 20250226 21500 24.88 20250102 65100 -58.76 20240411 21400 25.47 20241230 2.60 Y 101360 500 88 억 123919 N N 16946 N 00 N
9 20250411 090730 55 40.00 KSQ150 화학 N N N Y 40 N 27200 -550 5 -1.98 344585000 12680 4.54 27050 27500 26750 36050 19450 27750 27173.20 0.70 0 3716 29383 28566 26983 26166 24583 28975 26575 89 8300 500 19420 50 1 17786114 4838 32.11 2.18 12 0.07 847.00 12493.00 51629 20240411 -47.32 21400 20241230 27.10 32650 -16.69 20250226 21500 26.51 20250102 65100 -58.22 20240411 21400 27.10 20241230 2.60 Y 101360 500 88 억 123919 N N 16946 N 00 N
10 20250410 160723 55 40.00 KSQ150 화학 N N N Y 40 N 27750 3750 2 15.62 7502148025 279301 250.83 26050 27800 25400 31200 16800 24000 26859.93 0.52 0 84706 25533 24766 24283 23516 23033 24525 23275 89 7200 500 16800 50 1 17786114 4936 32.76 2.22 12 1.57 847.00 12493.00 51629 20240411 -46.25 21400 20241230 29.67 32650 -15.01 20250226 21500 29.07 20250102 65100 -57.37 20240411 21400 29.67 20241230 2.71 Y 101360 500 88 억 91941 N N 16946 N 00 N
11 20250410 150726 55 40.00 KSQ150 화학 N N N Y 40 N 27450 3450 2 14.38 6496390525 242950 218.19 26050 27800 25400 31200 16800 24000 26739.62 0.52 0 70286 25533 24766 24283 23516 23033 24525 23275 89 7200 500 16800 50 1 17786114 4882 32.41 2.20 12 1.37 847.00 12493.00 51629 20240411 -46.83 21400 20241230 28.27 32650 -15.93 20250226 21500 27.67 20250102 65100 -57.83 20240411 21400 28.27 20241230 2.71 Y 101360 500 88 억 91941 N N 16471 N 00 N
12 20250410 140724 55 40.00 KSQ150 화학 N N N Y 40 N 27600 3600 2 15.00 4909894250 185082 166.22 26050 27800 25400 31200 16800 24000 26528.21 0.52 0 54477 25533 24766 24283 23516 23033 24525 23275 89 7200 500 16800 50 1 17786114 4909 32.59 2.21 12 1.04 847.00 12493.00 51629 20240411 -46.54 21400 20241230 28.97 32650 -15.47 20250226 21500 28.37 20250102 65100 -57.60 20240411 21400 28.97 20241230 2.71 Y 101360 500 88 억 91941 N N 16471 N 00 N