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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160724,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28600,100,2,0.35,5017268925,176488,92.96,28550,29000,27750,37050,19950,28500,28428.37,0.54,0,-21534,29733,29116,27883,27266,26033,29425,27575,89,8550,500,19950,50,1,17786114,5087,33.77,2.29,12,0.99,847.00,12493.00,51629,20240411,-44.60,21400,20241230,33.64,32650,-12.40,20250226,21500,33.02,20250102,61500,-53.50,20240624,21400,33.64,20241230,2.64,Y,101360,500,88 억,,96156,N,N,17651,N,00,N
20250414,150730,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28500,0,3,0.00,4613181175,162344,85.51,28550,29000,27750,37050,19950,28500,28416.08,0.54,0,-20343,29733,29116,27883,27266,26033,29425,27575,89,8550,500,19950,50,1,17786114,5069,33.65,2.28,12,0.91,847.00,12493.00,51629,20240411,-44.80,21400,20241230,33.18,32650,-12.71,20250226,21500,32.56,20250102,61500,-53.66,20240624,21400,33.18,20241230,2.64,Y,101360,500,88 억,,96156,N,N,17478,N,00,N
20250414,140728,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28500,0,3,0.00,4186405725,147344,77.61,28550,29000,27750,37050,19950,28500,28412.46,0.54,0,-20352,29733,29116,27883,27266,26033,29425,27575,89,8550,500,19950,50,1,17786114,5069,33.65,2.28,12,0.83,847.00,12493.00,51629,20240411,-44.80,21400,20241230,33.18,32650,-12.71,20250226,21500,32.56,20250102,61500,-53.66,20240624,21400,33.18,20241230,2.64,Y,101360,500,88 억,,96156,N,N,17478,N,00,N
20250414,130727,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28550,50,2,0.18,3820703475,134503,70.85,28550,29000,27750,37050,19950,28500,28406.08,0.54,0,-20879,29733,29116,27883,27266,26033,29425,27575,89,8550,500,19950,50,1,17786114,5078,33.71,2.29,12,0.76,847.00,12493.00,51629,20240411,-44.70,21400,20241230,33.41,32650,-12.56,20250226,21500,32.79,20250102,61500,-53.58,20240624,21400,33.41,20241230,2.64,Y,101360,500,88 억,,96156,N,N,17478,N,00,N
20250414,120730,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28350,-150,5,-0.53,3411282075,120109,63.27,28550,29000,27750,37050,19950,28500,28401.54,0.54,0,-19368,29733,29116,27883,27266,26033,29425,27575,89,8550,500,19950,50,1,17786114,5042,33.47,2.27,12,0.68,847.00,12493.00,51629,20240411,-45.09,21400,20241230,32.48,32650,-13.17,20250226,21500,31.86,20250102,61500,-53.90,20240624,21400,32.48,20241230,2.64,Y,101360,500,88 억,,96156,N,N,17478,N,00,N
20250414,110725,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28200,-300,5,-1.05,2810614500,99019,52.16,28550,29000,27750,37050,19950,28500,28384.59,0.54,0,-27132,29733,29116,27883,27266,26033,29425,27575,89,8550,500,19950,50,1,17786114,5016,33.29,2.26,12,0.56,847.00,12493.00,51629,20240411,-45.38,21400,20241230,31.78,32650,-13.63,20250226,21500,31.16,20250102,61500,-54.15,20240624,21400,31.78,20241230,2.64,Y,101360,500,88 억,,96156,N,N,17478,N,00,N
20250414,100727,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27950,-550,5,-1.93,2175873975,76289,40.18,28550,29000,27850,37050,19950,28500,28521.47,0.54,0,-23234,29733,29116,27883,27266,26033,29425,27575,89,8550,500,19950,50,1,17786114,4971,33.00,2.24,12,0.43,847.00,12493.00,51629,20240411,-45.86,21400,20241230,30.61,32650,-14.40,20250226,21500,30.00,20250102,61500,-54.55,20240624,21400,30.61,20241230,2.64,Y,101360,500,88 억,,96156,N,N,17478,N,00,N
20250414,090728,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28850,350,2,1.23,405315725,14143,7.45,28550,28900,28200,37050,19950,28500,28658.51,0.54,0,-5697,29733,29116,27883,27266,26033,29425,27575,89,8550,500,19950,50,1,17786114,5131,34.06,2.31,12,0.08,847.00,12493.00,51629,20240411,-44.12,21400,20241230,34.81,32650,-11.64,20250226,21500,34.19,20250102,61500,-53.09,20240624,21400,34.81,20241230,2.64,Y,101360,500,88 억,,96156,N,N,17478,N,00,N
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
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 20250414 160724 55 40.00 KSQ150 화학 N N N Y 40 N 28600 100 2 0.35 5017268925 176488 92.96 28550 29000 27750 37050 19950 28500 28428.37 0.54 0 -21534 29733 29116 27883 27266 26033 29425 27575 89 8550 500 19950 50 1 17786114 5087 33.77 2.29 12 0.99 847.00 12493.00 51629 20240411 -44.60 21400 20241230 33.64 32650 -12.40 20250226 21500 33.02 20250102 61500 -53.50 20240624 21400 33.64 20241230 2.64 Y 101360 500 88 억 96156 N N 17651 N 00 N
3 20250414 150730 55 40.00 KSQ150 화학 N N N Y 40 N 28500 0 3 0.00 4613181175 162344 85.51 28550 29000 27750 37050 19950 28500 28416.08 0.54 0 -20343 29733 29116 27883 27266 26033 29425 27575 89 8550 500 19950 50 1 17786114 5069 33.65 2.28 12 0.91 847.00 12493.00 51629 20240411 -44.80 21400 20241230 33.18 32650 -12.71 20250226 21500 32.56 20250102 61500 -53.66 20240624 21400 33.18 20241230 2.64 Y 101360 500 88 억 96156 N N 17478 N 00 N
4 20250414 140728 55 40.00 KSQ150 화학 N N N Y 40 N 28500 0 3 0.00 4186405725 147344 77.61 28550 29000 27750 37050 19950 28500 28412.46 0.54 0 -20352 29733 29116 27883 27266 26033 29425 27575 89 8550 500 19950 50 1 17786114 5069 33.65 2.28 12 0.83 847.00 12493.00 51629 20240411 -44.80 21400 20241230 33.18 32650 -12.71 20250226 21500 32.56 20250102 61500 -53.66 20240624 21400 33.18 20241230 2.64 Y 101360 500 88 억 96156 N N 17478 N 00 N
5 20250414 130727 55 40.00 KSQ150 화학 N N N Y 40 N 28550 50 2 0.18 3820703475 134503 70.85 28550 29000 27750 37050 19950 28500 28406.08 0.54 0 -20879 29733 29116 27883 27266 26033 29425 27575 89 8550 500 19950 50 1 17786114 5078 33.71 2.29 12 0.76 847.00 12493.00 51629 20240411 -44.70 21400 20241230 33.41 32650 -12.56 20250226 21500 32.79 20250102 61500 -53.58 20240624 21400 33.41 20241230 2.64 Y 101360 500 88 억 96156 N N 17478 N 00 N
6 20250414 120730 55 40.00 KSQ150 화학 N N N Y 40 N 28350 -150 5 -0.53 3411282075 120109 63.27 28550 29000 27750 37050 19950 28500 28401.54 0.54 0 -19368 29733 29116 27883 27266 26033 29425 27575 89 8550 500 19950 50 1 17786114 5042 33.47 2.27 12 0.68 847.00 12493.00 51629 20240411 -45.09 21400 20241230 32.48 32650 -13.17 20250226 21500 31.86 20250102 61500 -53.90 20240624 21400 32.48 20241230 2.64 Y 101360 500 88 억 96156 N N 17478 N 00 N
7 20250414 110725 55 40.00 KSQ150 화학 N N N Y 40 N 28200 -300 5 -1.05 2810614500 99019 52.16 28550 29000 27750 37050 19950 28500 28384.59 0.54 0 -27132 29733 29116 27883 27266 26033 29425 27575 89 8550 500 19950 50 1 17786114 5016 33.29 2.26 12 0.56 847.00 12493.00 51629 20240411 -45.38 21400 20241230 31.78 32650 -13.63 20250226 21500 31.16 20250102 61500 -54.15 20240624 21400 31.78 20241230 2.64 Y 101360 500 88 억 96156 N N 17478 N 00 N
8 20250414 100727 55 40.00 KSQ150 화학 N N N Y 40 N 27950 -550 5 -1.93 2175873975 76289 40.18 28550 29000 27850 37050 19950 28500 28521.47 0.54 0 -23234 29733 29116 27883 27266 26033 29425 27575 89 8550 500 19950 50 1 17786114 4971 33.00 2.24 12 0.43 847.00 12493.00 51629 20240411 -45.86 21400 20241230 30.61 32650 -14.40 20250226 21500 30.00 20250102 61500 -54.55 20240624 21400 30.61 20241230 2.64 Y 101360 500 88 억 96156 N N 17478 N 00 N
9 20250414 090728 55 40.00 KSQ150 화학 N N N Y 40 N 28850 350 2 1.23 405315725 14143 7.45 28550 28900 28200 37050 19950 28500 28658.51 0.54 0 -5697 29733 29116 27883 27266 26033 29425 27575 89 8550 500 19950 50 1 17786114 5131 34.06 2.31 12 0.08 847.00 12493.00 51629 20240411 -44.12 21400 20241230 34.81 32650 -11.64 20250226 21500 34.19 20250102 61500 -53.09 20240624 21400 34.81 20241230 2.64 Y 101360 500 88 억 96156 N N 17478 N 00 N
10 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
11 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
12 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