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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
095500/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160642,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7760,250,2,3.33,785009140,102012,72.33,7560,7800,7500,9760,5260,7510,7695.25,3.77,0,4567,7816,7662,7566,7412,7316,7615,7365,155,2250,500,5400,10,1,31009999,2406,10.90,0.80,12,0.33,712.00,9656.00,20200,20240320,-61.58,7000,20241209,10.86,9990,-22.32,20250226,7270,6.74,20250203,18690,-58.48,20240409,7000,10.86,20241209,3.13,Y,095500,500,155 억,,1170258,N,N,8886,N,00,N
20250401,150641,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7740,230,2,3.06,742015580,96456,68.39,7560,7800,7500,9760,5260,7510,7692.79,3.77,0,5878,7816,7662,7566,7412,7316,7615,7365,155,2250,500,5400,10,1,31009999,2400,10.87,0.80,12,0.31,712.00,9656.00,20200,20240320,-61.68,7000,20241209,10.57,9990,-22.52,20250226,7270,6.46,20250203,18690,-58.59,20240409,7000,10.57,20241209,3.13,Y,095500,500,155 억,,1170258,N,N,19158,N,00,N
20250401,140641,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7770,260,2,3.46,633088880,82383,58.41,7560,7790,7500,9760,5260,7510,7684.70,3.77,0,8140,7816,7662,7566,7412,7316,7615,7365,155,2250,500,5400,10,1,31009999,2409,10.91,0.80,12,0.27,712.00,9656.00,20200,20240320,-61.53,7000,20241209,11.00,9990,-22.22,20250226,7270,6.88,20250203,18690,-58.43,20240409,7000,11.00,20241209,3.13,Y,095500,500,155 억,,1170258,N,N,19158,N,00,N
20250401,130642,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7730,220,2,2.93,554385660,72204,51.20,7560,7790,7500,9760,5260,7510,7678.05,3.77,0,8464,7816,7662,7566,7412,7316,7615,7365,155,2250,500,5400,10,1,31009999,2397,10.86,0.80,12,0.23,712.00,9656.00,20200,20240320,-61.73,7000,20241209,10.43,9990,-22.62,20250226,7270,6.33,20250203,18690,-58.64,20240409,7000,10.43,20241209,3.13,Y,095500,500,155 억,,1170258,N,N,19158,N,00,N
20250401,120643,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7780,270,2,3.60,500561420,65256,46.27,7560,7790,7500,9760,5260,7510,7670.73,3.77,0,10119,7816,7662,7566,7412,7316,7615,7365,155,2250,500,5400,10,1,31009999,2413,10.93,0.81,12,0.21,712.00,9656.00,20200,20240320,-61.49,7000,20241209,11.14,9990,-22.12,20250226,7270,7.02,20250203,18690,-58.37,20240409,7000,11.14,20241209,3.13,Y,095500,500,155 억,,1170258,N,N,19158,N,00,N
20250401,110629,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7700,190,2,2.53,407792170,53275,37.78,7560,7750,7500,9760,5260,7510,7654.48,3.77,0,8092,7816,7662,7566,7412,7316,7615,7365,155,2250,500,5400,10,1,31009999,2388,10.81,0.80,12,0.17,712.00,9656.00,20200,20240320,-61.88,7000,20241209,10.00,9990,-22.92,20250226,7270,5.91,20250203,18690,-58.80,20240409,7000,10.00,20241209,3.13,Y,095500,500,155 억,,1170258,N,N,19158,N,00,N
20250401,100632,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7640,130,2,1.73,207326600,27223,19.30,7560,7750,7500,9760,5260,7510,7615.86,3.77,0,-4841,7816,7662,7566,7412,7316,7615,7365,155,2250,500,5400,10,1,31009999,2369,10.73,0.79,12,0.09,712.00,9656.00,20200,20240320,-62.18,7000,20241209,9.14,9990,-23.52,20250226,7270,5.09,20250203,18690,-59.12,20240409,7000,9.14,20241209,3.13,Y,095500,500,155 억,,1170258,N,N,19158,N,00,N
20250401,090634,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7560,50,2,0.67,80858460,10666,7.56,7560,7750,7500,9760,5260,7510,7580.95,3.77,0,-1988,7816,7662,7566,7412,7316,7615,7365,155,2250,500,5400,10,1,31009999,2344,10.62,0.78,12,0.03,712.00,9656.00,20200,20240320,-62.57,7000,20241209,8.00,9990,-24.32,20250226,7270,3.99,20250203,18690,-59.55,20240409,7000,8.00,20241209,3.13,Y,095500,500,155 억,,1170258,N,N,19158,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 20250401 160642 55 40.00 KSQ150 화학 N N N Y 40 N 7760 250 2 3.33 785009140 102012 72.33 7560 7800 7500 9760 5260 7510 7695.25 3.77 0 4567 7816 7662 7566 7412 7316 7615 7365 155 2250 500 5400 10 1 31009999 2406 10.90 0.80 12 0.33 712.00 9656.00 20200 20240320 -61.58 7000 20241209 10.86 9990 -22.32 20250226 7270 6.74 20250203 18690 -58.48 20240409 7000 10.86 20241209 3.13 Y 095500 500 155 억 1170258 N N 8886 N 00 N
3 20250401 150641 55 40.00 KSQ150 화학 N N N Y 40 N 7740 230 2 3.06 742015580 96456 68.39 7560 7800 7500 9760 5260 7510 7692.79 3.77 0 5878 7816 7662 7566 7412 7316 7615 7365 155 2250 500 5400 10 1 31009999 2400 10.87 0.80 12 0.31 712.00 9656.00 20200 20240320 -61.68 7000 20241209 10.57 9990 -22.52 20250226 7270 6.46 20250203 18690 -58.59 20240409 7000 10.57 20241209 3.13 Y 095500 500 155 억 1170258 N N 19158 N 00 N
4 20250401 140641 55 40.00 KSQ150 화학 N N N Y 40 N 7770 260 2 3.46 633088880 82383 58.41 7560 7790 7500 9760 5260 7510 7684.70 3.77 0 8140 7816 7662 7566 7412 7316 7615 7365 155 2250 500 5400 10 1 31009999 2409 10.91 0.80 12 0.27 712.00 9656.00 20200 20240320 -61.53 7000 20241209 11.00 9990 -22.22 20250226 7270 6.88 20250203 18690 -58.43 20240409 7000 11.00 20241209 3.13 Y 095500 500 155 억 1170258 N N 19158 N 00 N
5 20250401 130642 55 40.00 KSQ150 화학 N N N Y 40 N 7730 220 2 2.93 554385660 72204 51.20 7560 7790 7500 9760 5260 7510 7678.05 3.77 0 8464 7816 7662 7566 7412 7316 7615 7365 155 2250 500 5400 10 1 31009999 2397 10.86 0.80 12 0.23 712.00 9656.00 20200 20240320 -61.73 7000 20241209 10.43 9990 -22.62 20250226 7270 6.33 20250203 18690 -58.64 20240409 7000 10.43 20241209 3.13 Y 095500 500 155 억 1170258 N N 19158 N 00 N
6 20250401 120643 55 40.00 KSQ150 화학 N N N Y 40 N 7780 270 2 3.60 500561420 65256 46.27 7560 7790 7500 9760 5260 7510 7670.73 3.77 0 10119 7816 7662 7566 7412 7316 7615 7365 155 2250 500 5400 10 1 31009999 2413 10.93 0.81 12 0.21 712.00 9656.00 20200 20240320 -61.49 7000 20241209 11.14 9990 -22.12 20250226 7270 7.02 20250203 18690 -58.37 20240409 7000 11.14 20241209 3.13 Y 095500 500 155 억 1170258 N N 19158 N 00 N
7 20250401 110629 55 40.00 KSQ150 화학 N N N Y 40 N 7700 190 2 2.53 407792170 53275 37.78 7560 7750 7500 9760 5260 7510 7654.48 3.77 0 8092 7816 7662 7566 7412 7316 7615 7365 155 2250 500 5400 10 1 31009999 2388 10.81 0.80 12 0.17 712.00 9656.00 20200 20240320 -61.88 7000 20241209 10.00 9990 -22.92 20250226 7270 5.91 20250203 18690 -58.80 20240409 7000 10.00 20241209 3.13 Y 095500 500 155 억 1170258 N N 19158 N 00 N
8 20250401 100632 55 40.00 KSQ150 화학 N N N Y 40 N 7640 130 2 1.73 207326600 27223 19.30 7560 7750 7500 9760 5260 7510 7615.86 3.77 0 -4841 7816 7662 7566 7412 7316 7615 7365 155 2250 500 5400 10 1 31009999 2369 10.73 0.79 12 0.09 712.00 9656.00 20200 20240320 -62.18 7000 20241209 9.14 9990 -23.52 20250226 7270 5.09 20250203 18690 -59.12 20240409 7000 9.14 20241209 3.13 Y 095500 500 155 억 1170258 N N 19158 N 00 N
9 20250401 090634 55 40.00 KSQ150 화학 N N N Y 40 N 7560 50 2 0.67 80858460 10666 7.56 7560 7750 7500 9760 5260 7510 7580.95 3.77 0 -1988 7816 7662 7566 7412 7316 7615 7365 155 2250 500 5400 10 1 31009999 2344 10.62 0.78 12 0.03 712.00 9656.00 20200 20240320 -62.57 7000 20241209 8.00 9990 -24.32 20250226 7270 3.99 20250203 18690 -59.55 20240409 7000 8.00 20241209 3.13 Y 095500 500 155 억 1170258 N N 19158 N 00 N