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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
241710/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
20250417,160956,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,49400,1950,2,4.11,6479481675,131222,115.64,48450,50600,47500,61600,33250,47450,49378.01,9.73,0,-6553,50616,49032,47266,45682,43916,49825,46475,53,14150,500,34160,50,1,10680000,5276,12.33,2.42,12,1.23,4008.00,20450.00,98500,20240927,-49.85,33950,20240411,45.51,57500,-14.09,20250102,38800,27.32,20250304,98500,-49.85,20240927,34300,44.02,20240423,1.88,Y,241710,500,53 억,,1038934,N,N,5178,N,00,N
20250417,151006,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,49350,1900,2,4.00,6338053325,128358,113.11,48450,50600,47500,61600,33250,47450,49377.94,9.73,0,-4925,50616,49032,47266,45682,43916,49825,46475,53,14150,500,34160,50,1,10680000,5271,12.31,2.41,12,1.20,4008.00,20450.00,98500,20240927,-49.90,33950,20240411,45.36,57500,-14.17,20250102,38800,27.19,20250304,98500,-49.90,20240927,34300,43.88,20240423,1.88,Y,241710,500,53 억,,1038934,N,N,8751,N,00,N
20250417,141008,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,49400,1950,2,4.11,5459530525,110526,97.40,48450,50600,47500,61600,33250,47450,49395.89,9.73,0,-677,50616,49032,47266,45682,43916,49825,46475,53,14150,500,34160,50,1,10680000,5276,12.33,2.42,12,1.03,4008.00,20450.00,98500,20240927,-49.85,33950,20240411,45.51,57500,-14.09,20250102,38800,27.32,20250304,98500,-49.85,20240927,34300,44.02,20240423,1.88,Y,241710,500,53 억,,1038934,N,N,8751,N,00,N
20250417,131006,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,49300,1850,2,3.90,4440520625,89736,79.08,48450,50600,47500,61600,33250,47450,49484.27,9.73,0,-5844,50616,49032,47266,45682,43916,49825,46475,53,14150,500,34160,50,1,10680000,5265,12.30,2.41,12,0.84,4008.00,20450.00,98500,20240927,-49.95,33950,20240411,45.21,57500,-14.26,20250102,38800,27.06,20250304,98500,-49.95,20240927,34300,43.73,20240423,1.88,Y,241710,500,53 억,,1038934,N,N,8751,N,00,N
20250417,121005,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,49550,2100,2,4.43,4056885650,81969,72.23,48450,50600,47500,61600,33250,47450,49492.93,9.73,0,-7003,50616,49032,47266,45682,43916,49825,46475,53,14150,500,34160,50,1,10680000,5292,12.36,2.42,12,0.77,4008.00,20450.00,98500,20240927,-49.70,33950,20240411,45.95,57500,-13.83,20250102,38800,27.71,20250304,98500,-49.70,20240927,34300,44.46,20240423,1.88,Y,241710,500,53 억,,1038934,N,N,8751,N,00,N
20250417,111004,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,49600,2150,2,4.53,3584167700,72439,63.84,48450,50600,47500,61600,33250,47450,49478.43,9.73,0,-5838,50616,49032,47266,45682,43916,49825,46475,53,14150,500,34160,50,1,10680000,5297,12.38,2.43,12,0.68,4008.00,20450.00,98500,20240927,-49.64,33950,20240411,46.10,57500,-13.74,20250102,38800,27.84,20250304,98500,-49.64,20240927,34300,44.61,20240423,1.88,Y,241710,500,53 억,,1038934,N,N,8751,N,00,N
20250417,101005,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,49900,2450,2,5.16,2531687600,51300,45.21,48450,50600,47500,61600,33250,47450,49350.64,9.73,0,-4455,50616,49032,47266,45682,43916,49825,46475,53,14150,500,34160,50,1,10680000,5329,12.45,2.44,12,0.48,4008.00,20450.00,98500,20240927,-49.34,33950,20240411,46.98,57500,-13.22,20250102,38800,28.61,20250304,98500,-49.34,20240927,34300,45.48,20240423,1.88,Y,241710,500,53 억,,1038934,N,N,8751,N,00,N
20250417,091009,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47600,150,2,0.32,129262750,2707,2.39,48450,48450,47500,61600,33250,47450,47751.29,9.73,0,-993,50616,49032,47266,45682,43916,49825,46475,53,14150,500,34160,50,1,10680000,5084,11.88,2.33,12,0.03,4008.00,20450.00,98500,20240927,-51.68,33950,20240411,40.21,57500,-17.22,20250102,38800,22.68,20250304,98500,-51.68,20240927,34300,38.78,20240423,1.88,Y,241710,500,53 억,,1038934,N,N,8751,N,00,N
20250416,160953,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47450,1300,2,2.82,5421766925,113477,265.54,45650,48850,45500,59900,32350,46150,47778.85,9.69,0,2451,47483,46816,45983,45316,44483,46400,44900,53,13750,500,33220,50,1,10680000,5068,11.84,2.32,12,1.06,4008.00,20450.00,98500,20240927,-51.83,33950,20240411,39.76,57500,-17.48,20250102,38800,22.29,20250304,98500,-51.83,20240927,34300,38.34,20240423,1.87,Y,241710,500,53 억,,1034862,N,N,8751,N,00,N
20250416,151005,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47700,1550,2,3.36,5262285375,110122,257.69,45650,48850,45500,59900,32350,46150,47786.26,9.69,0,2727,47483,46816,45983,45316,44483,46400,44900,53,13750,500,33220,50,1,10680000,5094,11.90,2.33,12,1.03,4008.00,20450.00,98500,20240927,-51.57,33950,20240411,40.50,57500,-17.04,20250102,38800,22.94,20250304,98500,-51.57,20240927,34300,39.07,20240423,1.87,Y,241710,500,53 억,,1034862,N,N,4870,N,00,N
20250416,141004,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47900,1750,2,3.79,4369134800,91374,213.82,45650,48850,45500,59900,32350,46150,47816.32,9.69,0,3338,47483,46816,45983,45316,44483,46400,44900,53,13750,500,33220,50,1,10680000,5116,11.95,2.34,12,0.86,4008.00,20450.00,98500,20240927,-51.37,33950,20240411,41.09,57500,-16.70,20250102,38800,23.45,20250304,98500,-51.37,20240927,34300,39.65,20240423,1.87,Y,241710,500,53 억,,1034862,N,N,4870,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 20250417 160956 55 60.00 KSQ150 화학 N N N Y 60 N 49400 1950 2 4.11 6479481675 131222 115.64 48450 50600 47500 61600 33250 47450 49378.01 9.73 0 -6553 50616 49032 47266 45682 43916 49825 46475 53 14150 500 34160 50 1 10680000 5276 12.33 2.42 12 1.23 4008.00 20450.00 98500 20240927 -49.85 33950 20240411 45.51 57500 -14.09 20250102 38800 27.32 20250304 98500 -49.85 20240927 34300 44.02 20240423 1.88 Y 241710 500 53 억 1038934 N N 5178 N 00 N
3 20250417 151006 55 60.00 KSQ150 화학 N N N Y 60 N 49350 1900 2 4.00 6338053325 128358 113.11 48450 50600 47500 61600 33250 47450 49377.94 9.73 0 -4925 50616 49032 47266 45682 43916 49825 46475 53 14150 500 34160 50 1 10680000 5271 12.31 2.41 12 1.20 4008.00 20450.00 98500 20240927 -49.90 33950 20240411 45.36 57500 -14.17 20250102 38800 27.19 20250304 98500 -49.90 20240927 34300 43.88 20240423 1.88 Y 241710 500 53 억 1038934 N N 8751 N 00 N
4 20250417 141008 55 60.00 KSQ150 화학 N N N Y 60 N 49400 1950 2 4.11 5459530525 110526 97.40 48450 50600 47500 61600 33250 47450 49395.89 9.73 0 -677 50616 49032 47266 45682 43916 49825 46475 53 14150 500 34160 50 1 10680000 5276 12.33 2.42 12 1.03 4008.00 20450.00 98500 20240927 -49.85 33950 20240411 45.51 57500 -14.09 20250102 38800 27.32 20250304 98500 -49.85 20240927 34300 44.02 20240423 1.88 Y 241710 500 53 억 1038934 N N 8751 N 00 N
5 20250417 131006 55 60.00 KSQ150 화학 N N N Y 60 N 49300 1850 2 3.90 4440520625 89736 79.08 48450 50600 47500 61600 33250 47450 49484.27 9.73 0 -5844 50616 49032 47266 45682 43916 49825 46475 53 14150 500 34160 50 1 10680000 5265 12.30 2.41 12 0.84 4008.00 20450.00 98500 20240927 -49.95 33950 20240411 45.21 57500 -14.26 20250102 38800 27.06 20250304 98500 -49.95 20240927 34300 43.73 20240423 1.88 Y 241710 500 53 억 1038934 N N 8751 N 00 N
6 20250417 121005 55 60.00 KSQ150 화학 N N N Y 60 N 49550 2100 2 4.43 4056885650 81969 72.23 48450 50600 47500 61600 33250 47450 49492.93 9.73 0 -7003 50616 49032 47266 45682 43916 49825 46475 53 14150 500 34160 50 1 10680000 5292 12.36 2.42 12 0.77 4008.00 20450.00 98500 20240927 -49.70 33950 20240411 45.95 57500 -13.83 20250102 38800 27.71 20250304 98500 -49.70 20240927 34300 44.46 20240423 1.88 Y 241710 500 53 억 1038934 N N 8751 N 00 N
7 20250417 111004 55 60.00 KSQ150 화학 N N N Y 60 N 49600 2150 2 4.53 3584167700 72439 63.84 48450 50600 47500 61600 33250 47450 49478.43 9.73 0 -5838 50616 49032 47266 45682 43916 49825 46475 53 14150 500 34160 50 1 10680000 5297 12.38 2.43 12 0.68 4008.00 20450.00 98500 20240927 -49.64 33950 20240411 46.10 57500 -13.74 20250102 38800 27.84 20250304 98500 -49.64 20240927 34300 44.61 20240423 1.88 Y 241710 500 53 억 1038934 N N 8751 N 00 N
8 20250417 101005 55 60.00 KSQ150 화학 N N N Y 60 N 49900 2450 2 5.16 2531687600 51300 45.21 48450 50600 47500 61600 33250 47450 49350.64 9.73 0 -4455 50616 49032 47266 45682 43916 49825 46475 53 14150 500 34160 50 1 10680000 5329 12.45 2.44 12 0.48 4008.00 20450.00 98500 20240927 -49.34 33950 20240411 46.98 57500 -13.22 20250102 38800 28.61 20250304 98500 -49.34 20240927 34300 45.48 20240423 1.88 Y 241710 500 53 억 1038934 N N 8751 N 00 N
9 20250417 091009 55 60.00 KSQ150 화학 N N N Y 60 N 47600 150 2 0.32 129262750 2707 2.39 48450 48450 47500 61600 33250 47450 47751.29 9.73 0 -993 50616 49032 47266 45682 43916 49825 46475 53 14150 500 34160 50 1 10680000 5084 11.88 2.33 12 0.03 4008.00 20450.00 98500 20240927 -51.68 33950 20240411 40.21 57500 -17.22 20250102 38800 22.68 20250304 98500 -51.68 20240927 34300 38.78 20240423 1.88 Y 241710 500 53 억 1038934 N N 8751 N 00 N
10 20250416 160953 55 60.00 KSQ150 화학 N N N Y 60 N 47450 1300 2 2.82 5421766925 113477 265.54 45650 48850 45500 59900 32350 46150 47778.85 9.69 0 2451 47483 46816 45983 45316 44483 46400 44900 53 13750 500 33220 50 1 10680000 5068 11.84 2.32 12 1.06 4008.00 20450.00 98500 20240927 -51.83 33950 20240411 39.76 57500 -17.48 20250102 38800 22.29 20250304 98500 -51.83 20240927 34300 38.34 20240423 1.87 Y 241710 500 53 억 1034862 N N 8751 N 00 N
11 20250416 151005 55 60.00 KSQ150 화학 N N N Y 60 N 47700 1550 2 3.36 5262285375 110122 257.69 45650 48850 45500 59900 32350 46150 47786.26 9.69 0 2727 47483 46816 45983 45316 44483 46400 44900 53 13750 500 33220 50 1 10680000 5094 11.90 2.33 12 1.03 4008.00 20450.00 98500 20240927 -51.57 33950 20240411 40.50 57500 -17.04 20250102 38800 22.94 20250304 98500 -51.57 20240927 34300 39.07 20240423 1.87 Y 241710 500 53 억 1034862 N N 4870 N 00 N
12 20250416 141004 55 60.00 KSQ150 화학 N N N Y 60 N 47900 1750 2 3.79 4369134800 91374 213.82 45650 48850 45500 59900 32350 46150 47816.32 9.69 0 3338 47483 46816 45983 45316 44483 46400 44900 53 13750 500 33220 50 1 10680000 5116 11.95 2.34 12 0.86 4008.00 20450.00 98500 20240927 -51.37 33950 20240411 41.09 57500 -16.70 20250102 38800 23.45 20250304 98500 -51.37 20240927 34300 39.65 20240423 1.87 Y 241710 500 53 억 1034862 N N 4870 N 00 N