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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
048410/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
20250407,160449,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,9790,-530,5,-5.14,2010171945,204916,89.97,9600,10100,9320,13410,7230,10320,9809.74,9.87,0,2558,10886,10602,10296,10012,9706,10745,10155,240,3090,500,7630,10,1,48021608,4701,-58.62,10.33,12,0.43,-167.00,948.00,21391,20240828,-54.23,9320,20250407,5.04,16450,-40.49,20250108,9320,5.04,20250407,22700,-56.87,20240828,9320,5.04,20250407,0.45,Y,048410,500,240 억,,4740374,N,N,30045,N,00,N
20250407,150453,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,9820,-500,5,-4.84,1915431965,195237,85.73,9600,10100,9320,13410,7230,10320,9810.80,9.87,0,4014,10886,10602,10296,10012,9706,10745,10155,240,3090,500,7630,10,1,48021608,4716,-58.80,10.36,12,0.41,-167.00,948.00,21391,20240828,-54.09,9320,20250407,5.36,16450,-40.30,20250108,9320,5.36,20250407,22700,-56.74,20240828,9320,5.36,20250407,0.45,Y,048410,500,240 억,,4740374,N,N,91732,N,00,N
20250407,140451,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,9730,-590,5,-5.72,1604783960,163558,71.82,9600,10100,9320,13410,7230,10320,9811.71,9.87,0,-4455,10886,10602,10296,10012,9706,10745,10155,240,3090,500,7630,10,1,48021608,4673,-58.26,10.26,12,0.34,-167.00,948.00,21391,20240828,-54.51,9320,20250407,4.40,16450,-40.85,20250108,9320,4.40,20250407,22700,-57.14,20240828,9320,4.40,20250407,0.45,Y,048410,500,240 억,,4740374,N,N,91732,N,00,N
20250407,130449,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,9790,-530,5,-5.14,1468838270,149620,65.70,9600,10100,9320,13410,7230,10320,9817.13,9.87,0,-5711,10886,10602,10296,10012,9706,10745,10155,240,3090,500,7630,10,1,48021608,4701,-58.62,10.33,12,0.31,-167.00,948.00,21391,20240828,-54.23,9320,20250407,5.04,16450,-40.49,20250108,9320,5.04,20250407,22700,-56.87,20240828,9320,5.04,20250407,0.45,Y,048410,500,240 억,,4740374,N,N,91732,N,00,N
20250407,120450,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,9870,-450,5,-4.36,1255779650,127845,56.13,9600,10100,9320,13410,7230,10320,9822.67,9.87,0,-796,10886,10602,10296,10012,9706,10745,10155,240,3090,500,7630,10,1,48021608,4740,-59.10,10.41,12,0.27,-167.00,948.00,21391,20240828,-53.86,9320,20250407,5.90,16450,-40.00,20250108,9320,5.90,20250407,22700,-56.52,20240828,9320,5.90,20250407,0.45,Y,048410,500,240 억,,4740374,N,N,91732,N,00,N
20250407,110451,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,9940,-380,5,-3.68,1099876130,112062,49.20,9600,10100,9320,13410,7230,10320,9814.89,9.87,0,-7585,10886,10602,10296,10012,9706,10745,10155,240,3090,500,7630,10,1,48021608,4773,-59.52,10.49,12,0.23,-167.00,948.00,21391,20240828,-53.53,9320,20250407,6.65,16450,-39.57,20250108,9320,6.65,20250407,22700,-56.21,20240828,9320,6.65,20250407,0.45,Y,048410,500,240 억,,4740374,N,N,91732,N,00,N
20250407,100451,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,9840,-480,5,-4.65,952562105,97193,42.68,9600,10100,9320,13410,7230,10320,9800.73,9.87,0,-4204,10886,10602,10296,10012,9706,10745,10155,240,3090,500,7630,10,1,48021608,4725,-58.92,10.38,12,0.20,-167.00,948.00,21391,20240828,-54.00,9320,20250407,5.58,16450,-40.18,20250108,9320,5.58,20250407,22700,-56.65,20240828,9320,5.58,20250407,0.45,Y,048410,500,240 억,,4740374,N,N,91732,N,00,N
20250407,090451,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,9950,-370,5,-3.59,350009730,36271,15.93,9600,10100,9320,13410,7230,10320,9649.85,9.87,0,-5042,10886,10602,10296,10012,9706,10745,10155,240,3090,500,7630,10,1,48021608,4778,-59.58,10.50,12,0.08,-167.00,948.00,21391,20240828,-53.49,9320,20250407,6.76,16450,-39.51,20250108,9320,6.76,20250407,22700,-56.17,20240828,9320,6.76,20250407,0.45,Y,048410,500,240 억,,4740374,N,N,91732,N,00,N
20250404,160449,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10320,-80,5,-0.77,2337918530,227748,105.91,10010,10580,9990,13520,7280,10400,10265.37,9.83,0,-2233,10760,10580,10270,10090,9780,10670,10180,240,3120,500,7690,10,1,48021608,4956,-61.80,10.89,12,0.47,-167.00,948.00,21391,20240325,-51.76,9960,20250403,3.61,16450,-37.26,20250108,9960,3.61,20250403,22700,-54.54,20240828,9960,3.61,20250403,0.46,Y,048410,500,240 억,,4719325,N,N,91732,N,00,N
20250404,150453,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10290,-110,5,-1.06,2184606390,212867,98.99,10010,10580,9990,13520,7280,10400,10262.78,9.83,0,-3998,10760,10580,10270,10090,9780,10670,10180,240,3120,500,7690,10,1,48021608,4941,-61.62,10.85,12,0.44,-167.00,948.00,21391,20240325,-51.90,9960,20250403,3.31,16450,-37.45,20250108,9960,3.31,20250403,22700,-54.67,20240828,9960,3.31,20250403,0.46,Y,048410,500,240 억,,4719325,N,N,96228,N,00,N
20250404,140454,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10140,-260,5,-2.50,1859700355,180951,84.14,10010,10580,9990,13520,7280,10400,10277.37,9.83,0,-9896,10760,10580,10270,10090,9780,10670,10180,240,3120,500,7690,10,1,48021608,4869,-60.72,10.70,12,0.38,-167.00,948.00,21391,20240325,-52.60,9960,20250403,1.81,16450,-38.36,20250108,9960,1.81,20250403,22700,-55.33,20240828,9960,1.81,20250403,0.46,Y,048410,500,240 억,,4719325,N,N,96228,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 20250407 160449 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 9790 -530 5 -5.14 2010171945 204916 89.97 9600 10100 9320 13410 7230 10320 9809.74 9.87 0 2558 10886 10602 10296 10012 9706 10745 10155 240 3090 500 7630 10 1 48021608 4701 -58.62 10.33 12 0.43 -167.00 948.00 21391 20240828 -54.23 9320 20250407 5.04 16450 -40.49 20250108 9320 5.04 20250407 22700 -56.87 20240828 9320 5.04 20250407 0.45 Y 048410 500 240 억 4740374 N N 30045 N 00 N
3 20250407 150453 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 9820 -500 5 -4.84 1915431965 195237 85.73 9600 10100 9320 13410 7230 10320 9810.80 9.87 0 4014 10886 10602 10296 10012 9706 10745 10155 240 3090 500 7630 10 1 48021608 4716 -58.80 10.36 12 0.41 -167.00 948.00 21391 20240828 -54.09 9320 20250407 5.36 16450 -40.30 20250108 9320 5.36 20250407 22700 -56.74 20240828 9320 5.36 20250407 0.45 Y 048410 500 240 억 4740374 N N 91732 N 00 N
4 20250407 140451 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 9730 -590 5 -5.72 1604783960 163558 71.82 9600 10100 9320 13410 7230 10320 9811.71 9.87 0 -4455 10886 10602 10296 10012 9706 10745 10155 240 3090 500 7630 10 1 48021608 4673 -58.26 10.26 12 0.34 -167.00 948.00 21391 20240828 -54.51 9320 20250407 4.40 16450 -40.85 20250108 9320 4.40 20250407 22700 -57.14 20240828 9320 4.40 20250407 0.45 Y 048410 500 240 억 4740374 N N 91732 N 00 N
5 20250407 130449 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 9790 -530 5 -5.14 1468838270 149620 65.70 9600 10100 9320 13410 7230 10320 9817.13 9.87 0 -5711 10886 10602 10296 10012 9706 10745 10155 240 3090 500 7630 10 1 48021608 4701 -58.62 10.33 12 0.31 -167.00 948.00 21391 20240828 -54.23 9320 20250407 5.04 16450 -40.49 20250108 9320 5.04 20250407 22700 -56.87 20240828 9320 5.04 20250407 0.45 Y 048410 500 240 억 4740374 N N 91732 N 00 N
6 20250407 120450 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 9870 -450 5 -4.36 1255779650 127845 56.13 9600 10100 9320 13410 7230 10320 9822.67 9.87 0 -796 10886 10602 10296 10012 9706 10745 10155 240 3090 500 7630 10 1 48021608 4740 -59.10 10.41 12 0.27 -167.00 948.00 21391 20240828 -53.86 9320 20250407 5.90 16450 -40.00 20250108 9320 5.90 20250407 22700 -56.52 20240828 9320 5.90 20250407 0.45 Y 048410 500 240 억 4740374 N N 91732 N 00 N
7 20250407 110451 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 9940 -380 5 -3.68 1099876130 112062 49.20 9600 10100 9320 13410 7230 10320 9814.89 9.87 0 -7585 10886 10602 10296 10012 9706 10745 10155 240 3090 500 7630 10 1 48021608 4773 -59.52 10.49 12 0.23 -167.00 948.00 21391 20240828 -53.53 9320 20250407 6.65 16450 -39.57 20250108 9320 6.65 20250407 22700 -56.21 20240828 9320 6.65 20250407 0.45 Y 048410 500 240 억 4740374 N N 91732 N 00 N
8 20250407 100451 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 9840 -480 5 -4.65 952562105 97193 42.68 9600 10100 9320 13410 7230 10320 9800.73 9.87 0 -4204 10886 10602 10296 10012 9706 10745 10155 240 3090 500 7630 10 1 48021608 4725 -58.92 10.38 12 0.20 -167.00 948.00 21391 20240828 -54.00 9320 20250407 5.58 16450 -40.18 20250108 9320 5.58 20250407 22700 -56.65 20240828 9320 5.58 20250407 0.45 Y 048410 500 240 억 4740374 N N 91732 N 00 N
9 20250407 090451 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 9950 -370 5 -3.59 350009730 36271 15.93 9600 10100 9320 13410 7230 10320 9649.85 9.87 0 -5042 10886 10602 10296 10012 9706 10745 10155 240 3090 500 7630 10 1 48021608 4778 -59.58 10.50 12 0.08 -167.00 948.00 21391 20240828 -53.49 9320 20250407 6.76 16450 -39.51 20250108 9320 6.76 20250407 22700 -56.17 20240828 9320 6.76 20250407 0.45 Y 048410 500 240 억 4740374 N N 91732 N 00 N
10 20250404 160449 55 60.00 KSQ150 화학 N N N Y 60 N 10320 -80 5 -0.77 2337918530 227748 105.91 10010 10580 9990 13520 7280 10400 10265.37 9.83 0 -2233 10760 10580 10270 10090 9780 10670 10180 240 3120 500 7690 10 1 48021608 4956 -61.80 10.89 12 0.47 -167.00 948.00 21391 20240325 -51.76 9960 20250403 3.61 16450 -37.26 20250108 9960 3.61 20250403 22700 -54.54 20240828 9960 3.61 20250403 0.46 Y 048410 500 240 억 4719325 N N 91732 N 00 N
11 20250404 150453 55 60.00 KSQ150 화학 N N N Y 60 N 10290 -110 5 -1.06 2184606390 212867 98.99 10010 10580 9990 13520 7280 10400 10262.78 9.83 0 -3998 10760 10580 10270 10090 9780 10670 10180 240 3120 500 7690 10 1 48021608 4941 -61.62 10.85 12 0.44 -167.00 948.00 21391 20240325 -51.90 9960 20250403 3.31 16450 -37.45 20250108 9960 3.31 20250403 22700 -54.67 20240828 9960 3.31 20250403 0.46 Y 048410 500 240 억 4719325 N N 96228 N 00 N
12 20250404 140454 55 60.00 KSQ150 화학 N N N Y 60 N 10140 -260 5 -2.50 1859700355 180951 84.14 10010 10580 9990 13520 7280 10400 10277.37 9.83 0 -9896 10760 10580 10270 10090 9780 10670 10180 240 3120 500 7690 10 1 48021608 4869 -60.72 10.70 12 0.38 -167.00 948.00 21391 20240325 -52.60 9960 20250403 1.81 16450 -38.36 20250108 9960 1.81 20250403 22700 -55.33 20240828 9960 1.81 20250403 0.46 Y 048410 500 240 억 4719325 N N 96228 N 00 N