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
241710/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
20250404,160923,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48800,350,2,0.72,7700298450,157047,106.20,48650,49950,48100,62900,33950,48450,49031.83,10.15,0,-55899,50850,49650,48450,47250,46050,50250,47850,53,14450,500,34880,50,1,10680000,5212,12.18,2.39,12,1.47,4008.00,20450.00,98500,20240927,-50.46,31000,20240325,57.42,57500,-15.13,20250102,38800,25.77,20250304,98500,-50.46,20240927,33950,43.74,20240411,2.04,Y,241710,500,53 억,,1084062,N,N,15073,N,00,N
20250404,150932,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48900,450,2,0.93,7093344100,144623,97.80,48650,49950,48100,62900,33950,48450,49047.14,10.15,0,-49503,50850,49650,48450,47250,46050,50250,47850,53,14450,500,34880,50,1,10680000,5223,12.20,2.39,12,1.35,4008.00,20450.00,98500,20240927,-50.36,31000,20240325,57.74,57500,-14.96,20250102,38800,26.03,20250304,98500,-50.36,20240927,33950,44.04,20240411,2.04,Y,241710,500,53 억,,1084062,N,N,11798,N,00,N
20250404,140935,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48250,-200,5,-0.41,6107650850,124338,84.08,48650,49950,48250,62900,33950,48450,49121.36,10.15,0,-44639,50850,49650,48450,47250,46050,50250,47850,53,14450,500,34880,50,1,10680000,5153,12.04,2.36,12,1.16,4008.00,20450.00,98500,20240927,-51.02,31000,20240325,55.65,57500,-16.09,20250102,38800,24.36,20250304,98500,-51.02,20240927,33950,42.12,20240411,2.04,Y,241710,500,53 억,,1084062,N,N,11798,N,00,N
20250404,130932,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48700,250,2,0.52,5404352900,109914,74.33,48650,49950,48400,62900,33950,48450,49168.93,10.15,0,-38347,50850,49650,48450,47250,46050,50250,47850,53,14450,500,34880,50,1,10680000,5201,12.15,2.38,12,1.03,4008.00,20450.00,98500,20240927,-50.56,31000,20240325,57.10,57500,-15.30,20250102,38800,25.52,20250304,98500,-50.56,20240927,33950,43.45,20240411,2.04,Y,241710,500,53 억,,1084062,N,N,11798,N,00,N
20250404,120926,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48700,250,2,0.52,4648401475,94425,63.86,48650,49950,48400,62900,33950,48450,49228.51,10.15,0,-33402,50850,49650,48450,47250,46050,50250,47850,53,14450,500,34880,50,1,10680000,5201,12.15,2.38,12,0.88,4008.00,20450.00,98500,20240927,-50.56,31000,20240325,57.10,57500,-15.30,20250102,38800,25.52,20250304,98500,-50.56,20240927,33950,43.45,20240411,2.04,Y,241710,500,53 억,,1084062,N,N,11798,N,00,N
20250404,110930,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,49700,1250,2,2.58,3367956550,68410,46.26,48650,49950,48400,62900,33950,48450,49231.94,10.15,0,-22204,50850,49650,48450,47250,46050,50250,47850,53,14450,500,34880,50,1,10680000,5308,12.40,2.43,12,0.64,4008.00,20450.00,98500,20240927,-49.54,31000,20240325,60.32,57500,-13.57,20250102,38800,28.09,20250304,98500,-49.54,20240927,33950,46.39,20240411,2.04,Y,241710,500,53 억,,1084062,N,N,11798,N,00,N
20250404,100929,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,49250,800,2,1.65,2373783350,48154,32.56,48650,49950,48400,62900,33950,48450,49295.68,10.15,0,-15499,50850,49650,48450,47250,46050,50250,47850,53,14450,500,34880,50,1,10680000,5260,12.29,2.41,12,0.45,4008.00,20450.00,98500,20240927,-50.00,31000,20240325,58.87,57500,-14.35,20250102,38800,26.93,20250304,98500,-50.00,20240927,33950,45.07,20240411,2.04,Y,241710,500,53 억,,1084062,N,N,11798,N,00,N
20250404,090934,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,49100,650,2,1.34,687854425,14002,9.47,48650,49850,48400,62900,33950,48450,49125.49,10.15,0,-3899,50850,49650,48450,47250,46050,50250,47850,53,14450,500,34880,50,1,10680000,5244,12.25,2.40,12,0.13,4008.00,20450.00,98500,20240927,-50.15,31000,20240325,58.39,57500,-14.61,20250102,38800,26.55,20250304,98500,-50.15,20240927,33950,44.62,20240411,2.04,Y,241710,500,53 억,,1084062,N,N,11798,N,00,N
20250403,160915,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48450,-700,5,-1.42,7176984575,147872,68.78,47700,49650,47250,63800,34450,49150,48535.13,10.53,0,-57321,51083,50116,49133,48166,47183,50600,48650,53,14650,500,35380,50,1,10680000,5174,12.09,2.37,12,1.38,4008.00,20450.00,98500,20240927,-50.81,31000,20240325,56.29,57500,-15.74,20250102,38800,24.87,20250304,98500,-50.81,20240927,33950,42.71,20240411,2.04,Y,241710,500,53 억,,1124513,N,N,11798,N,00,N
20250403,150922,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48000,-1150,5,-2.34,6817969275,140471,65.34,47700,49650,47250,63800,34450,49150,48536.49,10.53,0,-53711,51083,50116,49133,48166,47183,50600,48650,53,14650,500,35380,50,1,10680000,5126,11.98,2.35,12,1.32,4008.00,20450.00,98500,20240927,-51.27,31000,20240325,54.84,57500,-16.52,20250102,38800,23.71,20250304,98500,-51.27,20240927,33950,41.38,20240411,2.04,Y,241710,500,53 억,,1124513,N,N,8633,N,00,N
20250403,140921,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48850,-300,5,-0.61,5044376500,103855,48.31,47700,49650,47250,63800,34450,49150,48571.34,10.53,0,-30115,51083,50116,49133,48166,47183,50600,48650,53,14650,500,35380,50,1,10680000,5217,12.19,2.39,12,0.97,4008.00,20450.00,98500,20240927,-50.41,31000,20240325,57.58,57500,-15.04,20250102,38800,25.90,20250304,98500,-50.41,20240927,33950,43.89,20240411,2.04,Y,241710,500,53 억,,1124513,N,N,8633,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 160923 55 60.00 KSQ150 화학 N N N Y 60 N 48800 350 2 0.72 7700298450 157047 106.20 48650 49950 48100 62900 33950 48450 49031.83 10.15 0 -55899 50850 49650 48450 47250 46050 50250 47850 53 14450 500 34880 50 1 10680000 5212 12.18 2.39 12 1.47 4008.00 20450.00 98500 20240927 -50.46 31000 20240325 57.42 57500 -15.13 20250102 38800 25.77 20250304 98500 -50.46 20240927 33950 43.74 20240411 2.04 Y 241710 500 53 억 1084062 N N 15073 N 00 N
3 20250404 150932 55 60.00 KSQ150 화학 N N N Y 60 N 48900 450 2 0.93 7093344100 144623 97.80 48650 49950 48100 62900 33950 48450 49047.14 10.15 0 -49503 50850 49650 48450 47250 46050 50250 47850 53 14450 500 34880 50 1 10680000 5223 12.20 2.39 12 1.35 4008.00 20450.00 98500 20240927 -50.36 31000 20240325 57.74 57500 -14.96 20250102 38800 26.03 20250304 98500 -50.36 20240927 33950 44.04 20240411 2.04 Y 241710 500 53 억 1084062 N N 11798 N 00 N
4 20250404 140935 55 60.00 KSQ150 화학 N N N Y 60 N 48250 -200 5 -0.41 6107650850 124338 84.08 48650 49950 48250 62900 33950 48450 49121.36 10.15 0 -44639 50850 49650 48450 47250 46050 50250 47850 53 14450 500 34880 50 1 10680000 5153 12.04 2.36 12 1.16 4008.00 20450.00 98500 20240927 -51.02 31000 20240325 55.65 57500 -16.09 20250102 38800 24.36 20250304 98500 -51.02 20240927 33950 42.12 20240411 2.04 Y 241710 500 53 억 1084062 N N 11798 N 00 N
5 20250404 130932 55 60.00 KSQ150 화학 N N N Y 60 N 48700 250 2 0.52 5404352900 109914 74.33 48650 49950 48400 62900 33950 48450 49168.93 10.15 0 -38347 50850 49650 48450 47250 46050 50250 47850 53 14450 500 34880 50 1 10680000 5201 12.15 2.38 12 1.03 4008.00 20450.00 98500 20240927 -50.56 31000 20240325 57.10 57500 -15.30 20250102 38800 25.52 20250304 98500 -50.56 20240927 33950 43.45 20240411 2.04 Y 241710 500 53 억 1084062 N N 11798 N 00 N
6 20250404 120926 55 60.00 KSQ150 화학 N N N Y 60 N 48700 250 2 0.52 4648401475 94425 63.86 48650 49950 48400 62900 33950 48450 49228.51 10.15 0 -33402 50850 49650 48450 47250 46050 50250 47850 53 14450 500 34880 50 1 10680000 5201 12.15 2.38 12 0.88 4008.00 20450.00 98500 20240927 -50.56 31000 20240325 57.10 57500 -15.30 20250102 38800 25.52 20250304 98500 -50.56 20240927 33950 43.45 20240411 2.04 Y 241710 500 53 억 1084062 N N 11798 N 00 N
7 20250404 110930 55 60.00 KSQ150 화학 N N N Y 60 N 49700 1250 2 2.58 3367956550 68410 46.26 48650 49950 48400 62900 33950 48450 49231.94 10.15 0 -22204 50850 49650 48450 47250 46050 50250 47850 53 14450 500 34880 50 1 10680000 5308 12.40 2.43 12 0.64 4008.00 20450.00 98500 20240927 -49.54 31000 20240325 60.32 57500 -13.57 20250102 38800 28.09 20250304 98500 -49.54 20240927 33950 46.39 20240411 2.04 Y 241710 500 53 억 1084062 N N 11798 N 00 N
8 20250404 100929 55 60.00 KSQ150 화학 N N N Y 60 N 49250 800 2 1.65 2373783350 48154 32.56 48650 49950 48400 62900 33950 48450 49295.68 10.15 0 -15499 50850 49650 48450 47250 46050 50250 47850 53 14450 500 34880 50 1 10680000 5260 12.29 2.41 12 0.45 4008.00 20450.00 98500 20240927 -50.00 31000 20240325 58.87 57500 -14.35 20250102 38800 26.93 20250304 98500 -50.00 20240927 33950 45.07 20240411 2.04 Y 241710 500 53 억 1084062 N N 11798 N 00 N
9 20250404 090934 55 60.00 KSQ150 화학 N N N Y 60 N 49100 650 2 1.34 687854425 14002 9.47 48650 49850 48400 62900 33950 48450 49125.49 10.15 0 -3899 50850 49650 48450 47250 46050 50250 47850 53 14450 500 34880 50 1 10680000 5244 12.25 2.40 12 0.13 4008.00 20450.00 98500 20240927 -50.15 31000 20240325 58.39 57500 -14.61 20250102 38800 26.55 20250304 98500 -50.15 20240927 33950 44.62 20240411 2.04 Y 241710 500 53 억 1084062 N N 11798 N 00 N
10 20250403 160915 55 60.00 KSQ150 화학 N N N Y 60 N 48450 -700 5 -1.42 7176984575 147872 68.78 47700 49650 47250 63800 34450 49150 48535.13 10.53 0 -57321 51083 50116 49133 48166 47183 50600 48650 53 14650 500 35380 50 1 10680000 5174 12.09 2.37 12 1.38 4008.00 20450.00 98500 20240927 -50.81 31000 20240325 56.29 57500 -15.74 20250102 38800 24.87 20250304 98500 -50.81 20240927 33950 42.71 20240411 2.04 Y 241710 500 53 억 1124513 N N 11798 N 00 N
11 20250403 150922 55 60.00 KSQ150 화학 N N N Y 60 N 48000 -1150 5 -2.34 6817969275 140471 65.34 47700 49650 47250 63800 34450 49150 48536.49 10.53 0 -53711 51083 50116 49133 48166 47183 50600 48650 53 14650 500 35380 50 1 10680000 5126 11.98 2.35 12 1.32 4008.00 20450.00 98500 20240927 -51.27 31000 20240325 54.84 57500 -16.52 20250102 38800 23.71 20250304 98500 -51.27 20240927 33950 41.38 20240411 2.04 Y 241710 500 53 억 1124513 N N 8633 N 00 N
12 20250403 140921 55 60.00 KSQ150 화학 N N N Y 60 N 48850 -300 5 -0.61 5044376500 103855 48.31 47700 49650 47250 63800 34450 49150 48571.34 10.53 0 -30115 51083 50116 49133 48166 47183 50600 48650 53 14650 500 35380 50 1 10680000 5217 12.19 2.39 12 0.97 4008.00 20450.00 98500 20240927 -50.41 31000 20240325 57.58 57500 -15.04 20250102 38800 25.90 20250304 98500 -50.41 20240927 33950 43.89 20240411 2.04 Y 241710 500 53 억 1124513 N N 8633 N 00 N