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
114840/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
20250414,160744,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19280,0,3,0.00,1097036520,56726,66.50,19280,19660,19060,25050,13500,19280,19339.28,4.79,0,-12349,19960,19620,19090,18750,18220,19790,18920,87,5770,500,13490,10,1,17319900,3339,11.73,3.63,12,0.33,1644.00,5310.00,45150,20240603,-57.30,16220,20241112,18.87,28600,-32.59,20250207,17600,9.55,20250409,45150,-57.30,20240603,16220,18.87,20241112,1.66,Y,114840,500,86 억,,829350,N,N,6073,N,00,N
20250414,150751,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19400,120,2,0.62,1051983860,54394,63.76,19280,19660,19060,25050,13500,19280,19340.07,4.79,0,-12062,19960,19620,19090,18750,18220,19790,18920,87,5770,500,13490,10,1,17319900,3360,11.80,3.65,12,0.31,1644.00,5310.00,45150,20240603,-57.03,16220,20241112,19.61,28600,-32.17,20250207,17600,10.23,20250409,45150,-57.03,20240603,16220,19.61,20241112,1.66,Y,114840,500,86 억,,829350,N,N,11120,N,00,N
20250414,140749,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19290,10,2,0.05,801719940,41527,48.68,19280,19660,19060,25050,13500,19280,19305.99,4.79,0,-10704,19960,19620,19090,18750,18220,19790,18920,87,5770,500,13490,10,1,17319900,3341,11.73,3.63,12,0.24,1644.00,5310.00,45150,20240603,-57.28,16220,20241112,18.93,28600,-32.55,20250207,17600,9.60,20250409,45150,-57.28,20240603,16220,18.93,20241112,1.66,Y,114840,500,86 억,,829350,N,N,11120,N,00,N
20250414,130748,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19230,-50,5,-0.26,695682980,36013,42.22,19280,19660,19060,25050,13500,19280,19317.55,4.79,0,-8921,19960,19620,19090,18750,18220,19790,18920,87,5770,500,13490,10,1,17319900,3331,11.70,3.62,12,0.21,1644.00,5310.00,45150,20240603,-57.41,16220,20241112,18.56,28600,-32.76,20250207,17600,9.26,20250409,45150,-57.41,20240603,16220,18.56,20241112,1.66,Y,114840,500,86 억,,829350,N,N,11120,N,00,N
20250414,120750,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19190,-90,5,-0.47,625205640,32350,37.92,19280,19660,19060,25050,13500,19280,19326.29,4.79,0,-7363,19960,19620,19090,18750,18220,19790,18920,87,5770,500,13490,10,1,17319900,3324,11.67,3.61,12,0.19,1644.00,5310.00,45150,20240603,-57.50,16220,20241112,18.31,28600,-32.90,20250207,17600,9.03,20250409,45150,-57.50,20240603,16220,18.31,20241112,1.66,Y,114840,500,86 억,,829350,N,N,11120,N,00,N
20250414,110746,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19070,-210,5,-1.09,566785690,29309,34.36,19280,19660,19060,25050,13500,19280,19338.28,4.79,0,-7433,19960,19620,19090,18750,18220,19790,18920,87,5770,500,13490,10,1,17319900,3303,11.60,3.59,12,0.17,1644.00,5310.00,45150,20240603,-57.76,16220,20241112,17.57,28600,-33.32,20250207,17600,8.35,20250409,45150,-57.76,20240603,16220,17.57,20241112,1.66,Y,114840,500,86 억,,829350,N,N,11120,N,00,N
20250414,100748,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19250,-30,5,-0.16,387510600,19954,23.39,19280,19660,19150,25050,13500,19280,19420.20,4.79,0,-3818,19960,19620,19090,18750,18220,19790,18920,87,5770,500,13490,10,1,17319900,3334,11.71,3.63,12,0.12,1644.00,5310.00,45150,20240603,-57.36,16220,20241112,18.68,28600,-32.69,20250207,17600,9.38,20250409,45150,-57.36,20240603,16220,18.68,20241112,1.66,Y,114840,500,86 억,,829350,N,N,11120,N,00,N
20250414,090749,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19410,130,2,0.67,56734720,2943,3.45,19280,19450,19150,25050,13500,19280,19277.85,4.79,0,-719,19960,19620,19090,18750,18220,19790,18920,87,5770,500,13490,10,1,17319900,3362,11.81,3.66,12,0.02,1644.00,5310.00,45150,20240603,-57.01,16220,20241112,19.67,28600,-32.13,20250207,17600,10.28,20250409,45150,-57.01,20240603,16220,19.67,20241112,1.66,Y,114840,500,86 억,,829350,N,N,11120,N,00,N
20250411,160740,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19280,150,2,0.78,1634472980,85307,49.85,19070,19430,18560,24850,13400,19130,19159.89,4.52,0,15647,19950,19540,18920,18510,17890,19745,18715,87,5720,500,13390,10,1,17319900,3339,11.73,3.63,12,0.49,1644.00,5310.00,45150,20240603,-57.30,16220,20241112,18.87,28600,-32.59,20250207,17600,9.55,20250409,45150,-57.30,20240603,16220,18.87,20241112,1.70,Y,114840,500,86 억,,782341,N,N,11120,N,00,N
20250411,150747,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19250,120,2,0.63,1381583405,72178,42.18,19070,19430,18560,24850,13400,19130,19141.34,4.52,0,16263,19950,19540,18920,18510,17890,19745,18715,87,5720,500,13390,10,1,17319900,3334,11.71,3.63,12,0.42,1644.00,5310.00,45150,20240603,-57.36,16220,20241112,18.68,28600,-32.69,20250207,17600,9.38,20250409,45150,-57.36,20240603,16220,18.68,20241112,1.70,Y,114840,500,86 억,,782341,N,N,29251,N,00,N
20250411,140746,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19420,290,2,1.52,1031828615,54000,31.56,19070,19430,18560,24850,13400,19130,19107.94,4.52,0,11244,19950,19540,18920,18510,17890,19745,18715,87,5720,500,13390,10,1,17319900,3364,11.81,3.66,12,0.31,1644.00,5310.00,45150,20240603,-56.99,16220,20241112,19.73,28600,-32.10,20250207,17600,10.34,20250409,45150,-56.99,20240603,16220,19.73,20241112,1.70,Y,114840,500,86 억,,782341,N,N,29251,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 160744 55 60.00 KSQ150 화학 N N N Y 60 N 19280 0 3 0.00 1097036520 56726 66.50 19280 19660 19060 25050 13500 19280 19339.28 4.79 0 -12349 19960 19620 19090 18750 18220 19790 18920 87 5770 500 13490 10 1 17319900 3339 11.73 3.63 12 0.33 1644.00 5310.00 45150 20240603 -57.30 16220 20241112 18.87 28600 -32.59 20250207 17600 9.55 20250409 45150 -57.30 20240603 16220 18.87 20241112 1.66 Y 114840 500 86 억 829350 N N 6073 N 00 N
3 20250414 150751 55 60.00 KSQ150 화학 N N N Y 60 N 19400 120 2 0.62 1051983860 54394 63.76 19280 19660 19060 25050 13500 19280 19340.07 4.79 0 -12062 19960 19620 19090 18750 18220 19790 18920 87 5770 500 13490 10 1 17319900 3360 11.80 3.65 12 0.31 1644.00 5310.00 45150 20240603 -57.03 16220 20241112 19.61 28600 -32.17 20250207 17600 10.23 20250409 45150 -57.03 20240603 16220 19.61 20241112 1.66 Y 114840 500 86 억 829350 N N 11120 N 00 N
4 20250414 140749 55 60.00 KSQ150 화학 N N N Y 60 N 19290 10 2 0.05 801719940 41527 48.68 19280 19660 19060 25050 13500 19280 19305.99 4.79 0 -10704 19960 19620 19090 18750 18220 19790 18920 87 5770 500 13490 10 1 17319900 3341 11.73 3.63 12 0.24 1644.00 5310.00 45150 20240603 -57.28 16220 20241112 18.93 28600 -32.55 20250207 17600 9.60 20250409 45150 -57.28 20240603 16220 18.93 20241112 1.66 Y 114840 500 86 억 829350 N N 11120 N 00 N
5 20250414 130748 55 60.00 KSQ150 화학 N N N Y 60 N 19230 -50 5 -0.26 695682980 36013 42.22 19280 19660 19060 25050 13500 19280 19317.55 4.79 0 -8921 19960 19620 19090 18750 18220 19790 18920 87 5770 500 13490 10 1 17319900 3331 11.70 3.62 12 0.21 1644.00 5310.00 45150 20240603 -57.41 16220 20241112 18.56 28600 -32.76 20250207 17600 9.26 20250409 45150 -57.41 20240603 16220 18.56 20241112 1.66 Y 114840 500 86 억 829350 N N 11120 N 00 N
6 20250414 120750 55 60.00 KSQ150 화학 N N N Y 60 N 19190 -90 5 -0.47 625205640 32350 37.92 19280 19660 19060 25050 13500 19280 19326.29 4.79 0 -7363 19960 19620 19090 18750 18220 19790 18920 87 5770 500 13490 10 1 17319900 3324 11.67 3.61 12 0.19 1644.00 5310.00 45150 20240603 -57.50 16220 20241112 18.31 28600 -32.90 20250207 17600 9.03 20250409 45150 -57.50 20240603 16220 18.31 20241112 1.66 Y 114840 500 86 억 829350 N N 11120 N 00 N
7 20250414 110746 55 60.00 KSQ150 화학 N N N Y 60 N 19070 -210 5 -1.09 566785690 29309 34.36 19280 19660 19060 25050 13500 19280 19338.28 4.79 0 -7433 19960 19620 19090 18750 18220 19790 18920 87 5770 500 13490 10 1 17319900 3303 11.60 3.59 12 0.17 1644.00 5310.00 45150 20240603 -57.76 16220 20241112 17.57 28600 -33.32 20250207 17600 8.35 20250409 45150 -57.76 20240603 16220 17.57 20241112 1.66 Y 114840 500 86 억 829350 N N 11120 N 00 N
8 20250414 100748 55 60.00 KSQ150 화학 N N N Y 60 N 19250 -30 5 -0.16 387510600 19954 23.39 19280 19660 19150 25050 13500 19280 19420.20 4.79 0 -3818 19960 19620 19090 18750 18220 19790 18920 87 5770 500 13490 10 1 17319900 3334 11.71 3.63 12 0.12 1644.00 5310.00 45150 20240603 -57.36 16220 20241112 18.68 28600 -32.69 20250207 17600 9.38 20250409 45150 -57.36 20240603 16220 18.68 20241112 1.66 Y 114840 500 86 억 829350 N N 11120 N 00 N
9 20250414 090749 55 60.00 KSQ150 화학 N N N Y 60 N 19410 130 2 0.67 56734720 2943 3.45 19280 19450 19150 25050 13500 19280 19277.85 4.79 0 -719 19960 19620 19090 18750 18220 19790 18920 87 5770 500 13490 10 1 17319900 3362 11.81 3.66 12 0.02 1644.00 5310.00 45150 20240603 -57.01 16220 20241112 19.67 28600 -32.13 20250207 17600 10.28 20250409 45150 -57.01 20240603 16220 19.67 20241112 1.66 Y 114840 500 86 억 829350 N N 11120 N 00 N
10 20250411 160740 55 60.00 KSQ150 화학 N N N Y 60 N 19280 150 2 0.78 1634472980 85307 49.85 19070 19430 18560 24850 13400 19130 19159.89 4.52 0 15647 19950 19540 18920 18510 17890 19745 18715 87 5720 500 13390 10 1 17319900 3339 11.73 3.63 12 0.49 1644.00 5310.00 45150 20240603 -57.30 16220 20241112 18.87 28600 -32.59 20250207 17600 9.55 20250409 45150 -57.30 20240603 16220 18.87 20241112 1.70 Y 114840 500 86 억 782341 N N 11120 N 00 N
11 20250411 150747 55 60.00 KSQ150 화학 N N N Y 60 N 19250 120 2 0.63 1381583405 72178 42.18 19070 19430 18560 24850 13400 19130 19141.34 4.52 0 16263 19950 19540 18920 18510 17890 19745 18715 87 5720 500 13390 10 1 17319900 3334 11.71 3.63 12 0.42 1644.00 5310.00 45150 20240603 -57.36 16220 20241112 18.68 28600 -32.69 20250207 17600 9.38 20250409 45150 -57.36 20240603 16220 18.68 20241112 1.70 Y 114840 500 86 억 782341 N N 29251 N 00 N
12 20250411 140746 55 60.00 KSQ150 화학 N N N Y 60 N 19420 290 2 1.52 1031828615 54000 31.56 19070 19430 18560 24850 13400 19130 19107.94 4.52 0 11244 19950 19540 18920 18510 17890 19745 18715 87 5720 500 13390 10 1 17319900 3364 11.81 3.66 12 0.31 1644.00 5310.00 45150 20240603 -56.99 16220 20241112 19.73 28600 -32.10 20250207 17600 10.34 20250409 45150 -56.99 20240603 16220 19.73 20241112 1.70 Y 114840 500 86 억 782341 N N 29251 N 00 N