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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160727,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25150,-500,5,-1.95,3915119800,154150,124.76,25200,26050,24950,33300,18000,25650,25398.12,0.65,0,2882,26650,26150,25850,25350,25050,26000,25200,89,7650,500,17950,50,1,17786114,4473,29.69,2.01,12,0.87,847.00,12493.00,51629,20240411,-51.29,21400,20241230,17.52,32650,-22.97,20250226,21500,16.98,20250102,61500,-59.11,20240624,21400,17.52,20241230,2.81,Y,101360,500,88 억,,116062,N,N,41230,N,00,N
20250422,150742,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25100,-550,5,-2.14,3757186600,147867,119.68,25200,26050,24950,33300,18000,25650,25409.23,0.65,0,3340,26650,26150,25850,25350,25050,26000,25200,89,7650,500,17950,50,1,17786114,4464,29.63,2.01,12,0.83,847.00,12493.00,51629,20240411,-51.38,21400,20241230,17.29,32650,-23.12,20250226,21500,16.74,20250102,61500,-59.19,20240624,21400,17.29,20241230,2.81,Y,101360,500,88 억,,116062,N,N,14592,N,00,N
20250422,140741,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25100,-550,5,-2.14,3384957400,133048,107.68,25200,26050,24950,33300,18000,25650,25441.63,0.65,0,-372,26650,26150,25850,25350,25050,26000,25200,89,7650,500,17950,50,1,17786114,4464,29.63,2.01,12,0.75,847.00,12493.00,51629,20240411,-51.38,21400,20241230,17.29,32650,-23.12,20250226,21500,16.74,20250102,61500,-59.19,20240624,21400,17.29,20241230,2.81,Y,101360,500,88 억,,116062,N,N,14592,N,00,N
20250422,130738,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25400,-250,5,-0.97,2612103775,102220,82.73,25200,26050,25200,33300,18000,25650,25553.74,0.65,0,-7680,26650,26150,25850,25350,25050,26000,25200,89,7650,500,17950,50,1,17786114,4518,29.99,2.03,12,0.57,847.00,12493.00,51629,20240411,-50.80,21400,20241230,18.69,32650,-22.21,20250226,21500,18.14,20250102,61500,-58.70,20240624,21400,18.69,20241230,2.81,Y,101360,500,88 억,,116062,N,N,14592,N,00,N
20250422,120740,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25450,-200,5,-0.78,2143455275,83734,67.77,25200,26050,25200,33300,18000,25650,25598.39,0.65,0,-10242,26650,26150,25850,25350,25050,26000,25200,89,7650,500,17950,50,1,17786114,4527,30.05,2.04,12,0.47,847.00,12493.00,51629,20240411,-50.71,21400,20241230,18.93,32650,-22.05,20250226,21500,18.37,20250102,61500,-58.62,20240624,21400,18.93,20241230,2.81,Y,101360,500,88 억,,116062,N,N,14592,N,00,N
20250422,110740,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25500,-150,5,-0.58,1678736525,65447,52.97,25200,26050,25200,33300,18000,25650,25650.32,0.65,0,-12021,26650,26150,25850,25350,25050,26000,25200,89,7650,500,17950,50,1,17786114,4535,30.11,2.04,12,0.37,847.00,12493.00,51629,20240411,-50.61,21400,20241230,19.16,32650,-21.90,20250226,21500,18.60,20250102,61500,-58.54,20240624,21400,19.16,20241230,2.81,Y,101360,500,88 억,,116062,N,N,14592,N,00,N
20250422,100739,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25600,-50,5,-0.19,1243981625,48449,39.21,25200,26050,25200,33300,18000,25650,25676.11,0.65,0,-11367,26650,26150,25850,25350,25050,26000,25200,89,7650,500,17950,50,1,17786114,4553,30.22,2.05,12,0.27,847.00,12493.00,51629,20240411,-50.42,21400,20241230,19.63,32650,-21.59,20250226,21500,19.07,20250102,61500,-58.37,20240624,21400,19.63,20241230,2.81,Y,101360,500,88 억,,116062,N,N,14592,N,00,N
20250422,090741,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25600,-50,5,-0.19,155102200,6093,4.93,25200,25800,25200,33300,18000,25650,25455.80,0.65,0,1947,26650,26150,25850,25350,25050,26000,25200,89,7650,500,17950,50,1,17786114,4553,30.22,2.05,12,0.03,847.00,12493.00,51629,20240411,-50.42,21400,20241230,19.63,32650,-21.59,20250226,21500,19.07,20250102,61500,-58.37,20240624,21400,19.63,20241230,2.81,Y,101360,500,88 억,,116062,N,N,14592,N,00,N
20250421,160724,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25650,-750,5,-2.84,3192311775,123553,89.60,26350,26350,25550,34300,18500,26400,25837.67,0.65,0,-12824,27733,27066,26583,25916,25433,26825,25675,89,7900,500,18480,50,1,17786114,4562,30.28,2.05,12,0.69,847.00,12493.00,51629,20240411,-50.32,21400,20241230,19.86,32650,-21.44,20250226,21500,19.30,20250102,61500,-58.29,20240624,21400,19.86,20241230,2.79,Y,101360,500,88 억,,115556,N,N,14592,N,00,N
20250421,150738,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25700,-700,5,-2.65,3035709625,117449,85.17,26350,26350,25550,34300,18500,26400,25847.05,0.65,0,-14936,27733,27066,26583,25916,25433,26825,25675,89,7900,500,18480,50,1,17786114,4571,30.34,2.06,12,0.66,847.00,12493.00,51629,20240411,-50.22,21400,20241230,20.09,32650,-21.29,20250226,21500,19.53,20250102,61500,-58.21,20240624,21400,20.09,20241230,2.79,Y,101360,500,88 억,,115556,N,N,12056,N,00,N
20250421,140737,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25600,-800,5,-3.03,2711425125,104822,76.02,26350,26350,25550,34300,18500,26400,25866.95,0.65,0,-19768,27733,27066,26583,25916,25433,26825,25675,89,7900,500,18480,50,1,17786114,4553,30.22,2.05,12,0.59,847.00,12493.00,51629,20240411,-50.42,21400,20241230,19.63,32650,-21.59,20250226,21500,19.07,20250102,61500,-58.37,20240624,21400,19.63,20241230,2.79,Y,101360,500,88 억,,115556,N,N,12056,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 20250422 160727 55 40.00 KSQ150 화학 N N N Y 40 N 25150 -500 5 -1.95 3915119800 154150 124.76 25200 26050 24950 33300 18000 25650 25398.12 0.65 0 2882 26650 26150 25850 25350 25050 26000 25200 89 7650 500 17950 50 1 17786114 4473 29.69 2.01 12 0.87 847.00 12493.00 51629 20240411 -51.29 21400 20241230 17.52 32650 -22.97 20250226 21500 16.98 20250102 61500 -59.11 20240624 21400 17.52 20241230 2.81 Y 101360 500 88 억 116062 N N 41230 N 00 N
3 20250422 150742 55 40.00 KSQ150 화학 N N N Y 40 N 25100 -550 5 -2.14 3757186600 147867 119.68 25200 26050 24950 33300 18000 25650 25409.23 0.65 0 3340 26650 26150 25850 25350 25050 26000 25200 89 7650 500 17950 50 1 17786114 4464 29.63 2.01 12 0.83 847.00 12493.00 51629 20240411 -51.38 21400 20241230 17.29 32650 -23.12 20250226 21500 16.74 20250102 61500 -59.19 20240624 21400 17.29 20241230 2.81 Y 101360 500 88 억 116062 N N 14592 N 00 N
4 20250422 140741 55 40.00 KSQ150 화학 N N N Y 40 N 25100 -550 5 -2.14 3384957400 133048 107.68 25200 26050 24950 33300 18000 25650 25441.63 0.65 0 -372 26650 26150 25850 25350 25050 26000 25200 89 7650 500 17950 50 1 17786114 4464 29.63 2.01 12 0.75 847.00 12493.00 51629 20240411 -51.38 21400 20241230 17.29 32650 -23.12 20250226 21500 16.74 20250102 61500 -59.19 20240624 21400 17.29 20241230 2.81 Y 101360 500 88 억 116062 N N 14592 N 00 N
5 20250422 130738 55 40.00 KSQ150 화학 N N N Y 40 N 25400 -250 5 -0.97 2612103775 102220 82.73 25200 26050 25200 33300 18000 25650 25553.74 0.65 0 -7680 26650 26150 25850 25350 25050 26000 25200 89 7650 500 17950 50 1 17786114 4518 29.99 2.03 12 0.57 847.00 12493.00 51629 20240411 -50.80 21400 20241230 18.69 32650 -22.21 20250226 21500 18.14 20250102 61500 -58.70 20240624 21400 18.69 20241230 2.81 Y 101360 500 88 억 116062 N N 14592 N 00 N
6 20250422 120740 55 40.00 KSQ150 화학 N N N Y 40 N 25450 -200 5 -0.78 2143455275 83734 67.77 25200 26050 25200 33300 18000 25650 25598.39 0.65 0 -10242 26650 26150 25850 25350 25050 26000 25200 89 7650 500 17950 50 1 17786114 4527 30.05 2.04 12 0.47 847.00 12493.00 51629 20240411 -50.71 21400 20241230 18.93 32650 -22.05 20250226 21500 18.37 20250102 61500 -58.62 20240624 21400 18.93 20241230 2.81 Y 101360 500 88 억 116062 N N 14592 N 00 N
7 20250422 110740 55 40.00 KSQ150 화학 N N N Y 40 N 25500 -150 5 -0.58 1678736525 65447 52.97 25200 26050 25200 33300 18000 25650 25650.32 0.65 0 -12021 26650 26150 25850 25350 25050 26000 25200 89 7650 500 17950 50 1 17786114 4535 30.11 2.04 12 0.37 847.00 12493.00 51629 20240411 -50.61 21400 20241230 19.16 32650 -21.90 20250226 21500 18.60 20250102 61500 -58.54 20240624 21400 19.16 20241230 2.81 Y 101360 500 88 억 116062 N N 14592 N 00 N
8 20250422 100739 55 40.00 KSQ150 화학 N N N Y 40 N 25600 -50 5 -0.19 1243981625 48449 39.21 25200 26050 25200 33300 18000 25650 25676.11 0.65 0 -11367 26650 26150 25850 25350 25050 26000 25200 89 7650 500 17950 50 1 17786114 4553 30.22 2.05 12 0.27 847.00 12493.00 51629 20240411 -50.42 21400 20241230 19.63 32650 -21.59 20250226 21500 19.07 20250102 61500 -58.37 20240624 21400 19.63 20241230 2.81 Y 101360 500 88 억 116062 N N 14592 N 00 N
9 20250422 090741 55 40.00 KSQ150 화학 N N N Y 40 N 25600 -50 5 -0.19 155102200 6093 4.93 25200 25800 25200 33300 18000 25650 25455.80 0.65 0 1947 26650 26150 25850 25350 25050 26000 25200 89 7650 500 17950 50 1 17786114 4553 30.22 2.05 12 0.03 847.00 12493.00 51629 20240411 -50.42 21400 20241230 19.63 32650 -21.59 20250226 21500 19.07 20250102 61500 -58.37 20240624 21400 19.63 20241230 2.81 Y 101360 500 88 억 116062 N N 14592 N 00 N
10 20250421 160724 55 40.00 KSQ150 화학 N N N Y 40 N 25650 -750 5 -2.84 3192311775 123553 89.60 26350 26350 25550 34300 18500 26400 25837.67 0.65 0 -12824 27733 27066 26583 25916 25433 26825 25675 89 7900 500 18480 50 1 17786114 4562 30.28 2.05 12 0.69 847.00 12493.00 51629 20240411 -50.32 21400 20241230 19.86 32650 -21.44 20250226 21500 19.30 20250102 61500 -58.29 20240624 21400 19.86 20241230 2.79 Y 101360 500 88 억 115556 N N 14592 N 00 N
11 20250421 150738 55 40.00 KSQ150 화학 N N N Y 40 N 25700 -700 5 -2.65 3035709625 117449 85.17 26350 26350 25550 34300 18500 26400 25847.05 0.65 0 -14936 27733 27066 26583 25916 25433 26825 25675 89 7900 500 18480 50 1 17786114 4571 30.34 2.06 12 0.66 847.00 12493.00 51629 20240411 -50.22 21400 20241230 20.09 32650 -21.29 20250226 21500 19.53 20250102 61500 -58.21 20240624 21400 20.09 20241230 2.79 Y 101360 500 88 억 115556 N N 12056 N 00 N
12 20250421 140737 55 40.00 KSQ150 화학 N N N Y 40 N 25600 -800 5 -3.03 2711425125 104822 76.02 26350 26350 25550 34300 18500 26400 25866.95 0.65 0 -19768 27733 27066 26583 25916 25433 26825 25675 89 7900 500 18480 50 1 17786114 4553 30.22 2.05 12 0.59 847.00 12493.00 51629 20240411 -50.42 21400 20241230 19.63 32650 -21.59 20250226 21500 19.07 20250102 61500 -58.37 20240624 21400 19.63 20241230 2.79 Y 101360 500 88 억 115556 N N 12056 N 00 N