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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
121600/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
20250404,160731,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,54700,3600,2,7.05,5293858600,99107,120.39,50400,55400,50200,66400,35800,51100,53414.87,7.90,0,19538,53833,52466,51533,50166,49233,52000,49700,61,15300,500,36790,100,1,12196078,6671,-362.25,2.71,12,0.81,-151.00,20218.00,149800,20240611,-63.48,50200,20250404,8.96,78600,-30.41,20250225,50200,8.96,20250404,149800,-63.48,20240611,50200,8.96,20250404,2.27,Y,121600,500,60 억,,963084,N,N,8002,N,00,N
20250404,150739,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,54700,3600,2,7.05,4691898600,88095,107.02,50400,55400,50200,66400,35800,51100,53259.53,7.90,0,20871,53833,52466,51533,50166,49233,52000,49700,61,15300,500,36790,100,1,12196078,6671,-362.25,2.71,12,0.72,-151.00,20218.00,149800,20240611,-63.48,50200,20250404,8.96,78600,-30.41,20250225,50200,8.96,20250404,149800,-63.48,20240611,50200,8.96,20250404,2.27,Y,121600,500,60 억,,963084,N,N,12595,N,00,N
20250404,140740,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,52400,1300,2,2.54,3902542500,73438,89.21,50400,55400,50200,66400,35800,51100,53140.64,7.90,0,19294,53833,52466,51533,50166,49233,52000,49700,61,15300,500,36790,100,1,12196078,6391,-347.02,2.59,12,0.60,-151.00,20218.00,149800,20240611,-65.02,50200,20250404,4.38,78600,-33.33,20250225,50200,4.38,20250404,149800,-65.02,20240611,50200,4.38,20250404,2.27,Y,121600,500,60 억,,963084,N,N,12595,N,00,N
20250404,130739,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,52100,1000,2,1.96,3522556400,66187,80.40,50400,55400,50200,66400,35800,51100,53221.27,7.90,0,19095,53833,52466,51533,50166,49233,52000,49700,61,15300,500,36790,100,1,12196078,6354,-345.03,2.58,12,0.54,-151.00,20218.00,149800,20240611,-65.22,50200,20250404,3.78,78600,-33.72,20250225,50200,3.78,20250404,149800,-65.22,20240611,50200,3.78,20250404,2.27,Y,121600,500,60 억,,963084,N,N,12595,N,00,N
20250404,120733,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,52800,1700,2,3.33,3090202000,57956,70.40,50400,55400,50200,66400,35800,51100,53319.79,7.90,0,19164,53833,52466,51533,50166,49233,52000,49700,61,15300,500,36790,100,1,12196078,6440,-349.67,2.61,12,0.48,-151.00,20218.00,149800,20240611,-64.75,50200,20250404,5.18,78600,-32.82,20250225,50200,5.18,20250404,149800,-64.75,20240611,50200,5.18,20250404,2.27,Y,121600,500,60 억,,963084,N,N,12595,N,00,N
20250404,110736,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,54800,3700,2,7.24,2116918500,39915,48.49,50400,54800,50200,66400,35800,51100,53035.66,7.90,0,13005,53833,52466,51533,50166,49233,52000,49700,61,15300,500,36790,100,1,12196078,6683,-362.91,2.71,12,0.33,-151.00,20218.00,149800,20240611,-63.42,50200,20250404,9.16,78600,-30.28,20250225,50200,9.16,20250404,149800,-63.42,20240611,50200,9.16,20250404,2.27,Y,121600,500,60 억,,963084,N,N,12595,N,00,N
20250404,100737,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,54300,3200,2,6.26,1447835300,27567,33.49,50400,54700,50200,66400,35800,51100,52520.60,7.90,0,9487,53833,52466,51533,50166,49233,52000,49700,61,15300,500,36790,100,1,12196078,6622,-359.60,2.69,12,0.23,-151.00,20218.00,149800,20240611,-63.75,50200,20250404,8.17,78600,-30.92,20250225,50200,8.17,20250404,149800,-63.75,20240611,50200,8.17,20250404,2.27,Y,121600,500,60 억,,963084,N,N,12595,N,00,N
20250404,090740,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,51000,-100,5,-0.20,352456100,6978,8.48,50400,51300,50200,66400,35800,51100,50509.62,7.90,0,2778,53833,52466,51533,50166,49233,52000,49700,61,15300,500,36790,100,1,12196078,6220,-337.75,2.52,12,0.06,-151.00,20218.00,149800,20240611,-65.95,50200,20250404,1.59,78600,-35.11,20250225,50200,1.59,20250404,149800,-65.95,20240611,50200,1.59,20250404,2.27,Y,121600,500,60 억,,963084,N,N,12595,N,00,N
20250403,160725,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,51100,-1900,5,-3.58,4228714600,82319,94.04,51500,52900,50600,68900,37100,53000,51370.06,7.85,0,-205,60133,56566,54633,51066,49133,55600,50100,61,15900,500,38160,100,1,12196078,6232,-338.41,2.53,12,0.67,-151.00,20218.00,149800,20240611,-65.89,50600,20250403,0.99,78600,-34.99,20250225,50600,0.99,20250403,149800,-65.89,20240611,50600,0.99,20250403,2.28,Y,121600,500,60 억,,956835,N,N,12595,N,00,N
20250403,150731,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,51000,-2000,5,-3.77,3848830500,74861,85.52,51500,52900,50600,68900,37100,53000,51413.03,7.85,0,841,60133,56566,54633,51066,49133,55600,50100,61,15900,500,38160,100,1,12196078,6220,-337.75,2.52,12,0.61,-151.00,20218.00,149800,20240611,-65.95,50600,20250403,0.79,78600,-35.11,20250225,50600,0.79,20250403,149800,-65.95,20240611,50600,0.79,20250403,2.28,Y,121600,500,60 억,,956835,N,N,11110,N,00,N
20250403,140730,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,51500,-1500,5,-2.83,3319471300,64509,73.70,51500,52900,50600,68900,37100,53000,51457.49,7.85,0,980,60133,56566,54633,51066,49133,55600,50100,61,15900,500,38160,100,1,12196078,6281,-341.06,2.55,12,0.53,-151.00,20218.00,149800,20240611,-65.62,50600,20250403,1.78,78600,-34.48,20250225,50600,1.78,20250403,149800,-65.62,20240611,50600,1.78,20250403,2.28,Y,121600,500,60 억,,956835,N,N,11110,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 20250404 160731 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 54700 3600 2 7.05 5293858600 99107 120.39 50400 55400 50200 66400 35800 51100 53414.87 7.90 0 19538 53833 52466 51533 50166 49233 52000 49700 61 15300 500 36790 100 1 12196078 6671 -362.25 2.71 12 0.81 -151.00 20218.00 149800 20240611 -63.48 50200 20250404 8.96 78600 -30.41 20250225 50200 8.96 20250404 149800 -63.48 20240611 50200 8.96 20250404 2.27 Y 121600 500 60 억 963084 N N 8002 N 00 N
3 20250404 150739 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 54700 3600 2 7.05 4691898600 88095 107.02 50400 55400 50200 66400 35800 51100 53259.53 7.90 0 20871 53833 52466 51533 50166 49233 52000 49700 61 15300 500 36790 100 1 12196078 6671 -362.25 2.71 12 0.72 -151.00 20218.00 149800 20240611 -63.48 50200 20250404 8.96 78600 -30.41 20250225 50200 8.96 20250404 149800 -63.48 20240611 50200 8.96 20250404 2.27 Y 121600 500 60 억 963084 N N 12595 N 00 N
4 20250404 140740 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 52400 1300 2 2.54 3902542500 73438 89.21 50400 55400 50200 66400 35800 51100 53140.64 7.90 0 19294 53833 52466 51533 50166 49233 52000 49700 61 15300 500 36790 100 1 12196078 6391 -347.02 2.59 12 0.60 -151.00 20218.00 149800 20240611 -65.02 50200 20250404 4.38 78600 -33.33 20250225 50200 4.38 20250404 149800 -65.02 20240611 50200 4.38 20250404 2.27 Y 121600 500 60 억 963084 N N 12595 N 00 N
5 20250404 130739 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 52100 1000 2 1.96 3522556400 66187 80.40 50400 55400 50200 66400 35800 51100 53221.27 7.90 0 19095 53833 52466 51533 50166 49233 52000 49700 61 15300 500 36790 100 1 12196078 6354 -345.03 2.58 12 0.54 -151.00 20218.00 149800 20240611 -65.22 50200 20250404 3.78 78600 -33.72 20250225 50200 3.78 20250404 149800 -65.22 20240611 50200 3.78 20250404 2.27 Y 121600 500 60 억 963084 N N 12595 N 00 N
6 20250404 120733 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 52800 1700 2 3.33 3090202000 57956 70.40 50400 55400 50200 66400 35800 51100 53319.79 7.90 0 19164 53833 52466 51533 50166 49233 52000 49700 61 15300 500 36790 100 1 12196078 6440 -349.67 2.61 12 0.48 -151.00 20218.00 149800 20240611 -64.75 50200 20250404 5.18 78600 -32.82 20250225 50200 5.18 20250404 149800 -64.75 20240611 50200 5.18 20250404 2.27 Y 121600 500 60 억 963084 N N 12595 N 00 N
7 20250404 110736 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 54800 3700 2 7.24 2116918500 39915 48.49 50400 54800 50200 66400 35800 51100 53035.66 7.90 0 13005 53833 52466 51533 50166 49233 52000 49700 61 15300 500 36790 100 1 12196078 6683 -362.91 2.71 12 0.33 -151.00 20218.00 149800 20240611 -63.42 50200 20250404 9.16 78600 -30.28 20250225 50200 9.16 20250404 149800 -63.42 20240611 50200 9.16 20250404 2.27 Y 121600 500 60 억 963084 N N 12595 N 00 N
8 20250404 100737 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 54300 3200 2 6.26 1447835300 27567 33.49 50400 54700 50200 66400 35800 51100 52520.60 7.90 0 9487 53833 52466 51533 50166 49233 52000 49700 61 15300 500 36790 100 1 12196078 6622 -359.60 2.69 12 0.23 -151.00 20218.00 149800 20240611 -63.75 50200 20250404 8.17 78600 -30.92 20250225 50200 8.17 20250404 149800 -63.75 20240611 50200 8.17 20250404 2.27 Y 121600 500 60 억 963084 N N 12595 N 00 N
9 20250404 090740 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 51000 -100 5 -0.20 352456100 6978 8.48 50400 51300 50200 66400 35800 51100 50509.62 7.90 0 2778 53833 52466 51533 50166 49233 52000 49700 61 15300 500 36790 100 1 12196078 6220 -337.75 2.52 12 0.06 -151.00 20218.00 149800 20240611 -65.95 50200 20250404 1.59 78600 -35.11 20250225 50200 1.59 20250404 149800 -65.95 20240611 50200 1.59 20250404 2.27 Y 121600 500 60 억 963084 N N 12595 N 00 N
10 20250403 160725 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 51100 -1900 5 -3.58 4228714600 82319 94.04 51500 52900 50600 68900 37100 53000 51370.06 7.85 0 -205 60133 56566 54633 51066 49133 55600 50100 61 15900 500 38160 100 1 12196078 6232 -338.41 2.53 12 0.67 -151.00 20218.00 149800 20240611 -65.89 50600 20250403 0.99 78600 -34.99 20250225 50600 0.99 20250403 149800 -65.89 20240611 50600 0.99 20250403 2.28 Y 121600 500 60 억 956835 N N 12595 N 00 N
11 20250403 150731 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 51000 -2000 5 -3.77 3848830500 74861 85.52 51500 52900 50600 68900 37100 53000 51413.03 7.85 0 841 60133 56566 54633 51066 49133 55600 50100 61 15900 500 38160 100 1 12196078 6220 -337.75 2.52 12 0.61 -151.00 20218.00 149800 20240611 -65.95 50600 20250403 0.79 78600 -35.11 20250225 50600 0.79 20250403 149800 -65.95 20240611 50600 0.79 20250403 2.28 Y 121600 500 60 억 956835 N N 11110 N 00 N
12 20250403 140730 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 51500 -1500 5 -2.83 3319471300 64509 73.70 51500 52900 50600 68900 37100 53000 51457.49 7.85 0 980 60133 56566 54633 51066 49133 55600 50100 61 15900 500 38160 100 1 12196078 6281 -341.06 2.55 12 0.53 -151.00 20218.00 149800 20240611 -65.62 50600 20250403 1.78 78600 -34.48 20250225 50600 1.78 20250403 149800 -65.62 20240611 50600 1.78 20250403 2.28 Y 121600 500 60 억 956835 N N 11110 N 00 N