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
095500/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
20250407,160652,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7340,-680,5,-8.48,1420902320,188633,120.31,7760,7880,7330,10420,5620,8020,7533.05,3.65,0,-46823,8446,8232,7956,7742,7466,8340,7850,155,2400,500,5770,10,1,31009999,2276,10.31,0.76,12,0.61,712.00,9656.00,19690,20240326,-62.72,7000,20241209,4.86,9990,-26.53,20250226,7270,0.96,20250203,18690,-60.73,20240409,7000,4.86,20241209,3.00,Y,095500,500,155 억,,1130400,N,N,4121,N,00,N
20250407,150657,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7400,-620,5,-7.73,1301066380,172334,109.91,7760,7880,7380,10420,5620,8020,7549.68,3.65,0,-39385,8446,8232,7956,7742,7466,8340,7850,155,2400,500,5770,10,1,31009999,2295,10.39,0.77,12,0.56,712.00,9656.00,19690,20240326,-62.42,7000,20241209,5.71,9990,-25.93,20250226,7270,1.79,20250203,18690,-60.41,20240409,7000,5.71,20241209,3.00,Y,095500,500,155 억,,1130400,N,N,11709,N,00,N
20250407,140654,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7470,-550,5,-6.86,1053900860,139049,88.68,7760,7880,7440,10420,5620,8020,7579.35,3.65,0,-36184,8446,8232,7956,7742,7466,8340,7850,155,2400,500,5770,10,1,31009999,2316,10.49,0.77,12,0.45,712.00,9656.00,19690,20240326,-62.06,7000,20241209,6.71,9990,-25.23,20250226,7270,2.75,20250203,18690,-60.03,20240409,7000,6.71,20241209,3.00,Y,095500,500,155 억,,1130400,N,N,11709,N,00,N
20250407,130653,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7510,-510,5,-6.36,973458375,128282,81.82,7760,7880,7450,10420,5620,8020,7588.43,3.65,0,-30809,8446,8232,7956,7742,7466,8340,7850,155,2400,500,5770,10,1,31009999,2329,10.55,0.78,12,0.41,712.00,9656.00,19690,20240326,-61.86,7000,20241209,7.29,9990,-24.82,20250226,7270,3.30,20250203,18690,-59.82,20240409,7000,7.29,20241209,3.00,Y,095500,500,155 억,,1130400,N,N,11709,N,00,N
20250407,120653,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7570,-450,5,-5.61,890344300,117206,74.75,7760,7880,7450,10420,5620,8020,7596.41,3.65,0,-28296,8446,8232,7956,7742,7466,8340,7850,155,2400,500,5770,10,1,31009999,2347,10.63,0.78,12,0.38,712.00,9656.00,19690,20240326,-61.55,7000,20241209,8.14,9990,-24.22,20250226,7270,4.13,20250203,18690,-59.50,20240409,7000,8.14,20241209,3.00,Y,095500,500,155 억,,1130400,N,N,11709,N,00,N
20250407,110654,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7570,-450,5,-5.61,782014180,102871,65.61,7760,7880,7450,10420,5620,8020,7601.89,3.65,0,-20405,8446,8232,7956,7742,7466,8340,7850,155,2400,500,5770,10,1,31009999,2347,10.63,0.78,12,0.33,712.00,9656.00,19690,20240326,-61.55,7000,20241209,8.14,9990,-24.22,20250226,7270,4.13,20250203,18690,-59.50,20240409,7000,8.14,20241209,3.00,Y,095500,500,155 억,,1130400,N,N,11709,N,00,N
20250407,100653,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7500,-520,5,-6.48,534897260,69874,44.56,7760,7880,7460,10420,5620,8020,7655.17,3.65,0,-9280,8446,8232,7956,7742,7466,8340,7850,155,2400,500,5770,10,1,31009999,2326,10.53,0.78,12,0.23,712.00,9656.00,19690,20240326,-61.91,7000,20241209,7.14,9990,-24.92,20250226,7270,3.16,20250203,18690,-59.87,20240409,7000,7.14,20241209,3.00,Y,095500,500,155 억,,1130400,N,N,11709,N,00,N
20250407,090655,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7820,-200,5,-2.49,92710650,11966,7.63,7760,7880,7710,10420,5620,8020,7747.84,3.65,0,-5852,8446,8232,7956,7742,7466,8340,7850,155,2400,500,5770,10,1,31009999,2425,10.98,0.81,12,0.04,712.00,9656.00,19690,20240326,-60.28,7000,20241209,11.71,9990,-21.72,20250226,7270,7.57,20250203,18690,-58.16,20240409,7000,11.71,20241209,3.00,Y,095500,500,155 억,,1130400,N,N,11709,N,00,N
20250404,160651,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8020,190,2,2.43,1251176760,156794,177.28,7680,8170,7680,10170,5490,7830,7979.75,3.57,0,24112,8136,7982,7746,7592,7356,8060,7670,155,2340,500,5630,10,1,31009999,2487,11.26,0.83,12,0.51,712.00,9656.00,19690,20240325,-59.27,7000,20241209,14.57,9990,-19.72,20250226,7270,10.32,20250203,18690,-57.09,20240409,7000,14.57,20241209,3.02,Y,095500,500,155 억,,1106112,N,N,11709,N,00,N
20250404,150657,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7970,140,2,1.79,1201845380,150613,170.29,7680,8170,7680,10170,5490,7830,7979.69,3.57,0,27258,8136,7982,7746,7592,7356,8060,7670,155,2340,500,5630,10,1,31009999,2471,11.19,0.83,12,0.49,712.00,9656.00,19690,20240325,-59.52,7000,20241209,13.86,9990,-20.22,20250226,7270,9.63,20250203,18690,-57.36,20240409,7000,13.86,20241209,3.02,Y,095500,500,155 억,,1106112,N,N,5483,N,00,N
20250404,140659,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7840,10,2,0.13,1057049460,132165,149.43,7680,8170,7680,10170,5490,7830,7997.95,3.57,0,24217,8136,7982,7746,7592,7356,8060,7670,155,2340,500,5630,10,1,31009999,2431,11.01,0.81,12,0.43,712.00,9656.00,19690,20240325,-60.18,7000,20241209,12.00,9990,-21.52,20250226,7270,7.84,20250203,18690,-58.05,20240409,7000,12.00,20241209,3.02,Y,095500,500,155 억,,1106112,N,N,5483,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 160652 55 40.00 KSQ150 화학 N N N Y 40 N 7340 -680 5 -8.48 1420902320 188633 120.31 7760 7880 7330 10420 5620 8020 7533.05 3.65 0 -46823 8446 8232 7956 7742 7466 8340 7850 155 2400 500 5770 10 1 31009999 2276 10.31 0.76 12 0.61 712.00 9656.00 19690 20240326 -62.72 7000 20241209 4.86 9990 -26.53 20250226 7270 0.96 20250203 18690 -60.73 20240409 7000 4.86 20241209 3.00 Y 095500 500 155 억 1130400 N N 4121 N 00 N
3 20250407 150657 55 40.00 KSQ150 화학 N N N Y 40 N 7400 -620 5 -7.73 1301066380 172334 109.91 7760 7880 7380 10420 5620 8020 7549.68 3.65 0 -39385 8446 8232 7956 7742 7466 8340 7850 155 2400 500 5770 10 1 31009999 2295 10.39 0.77 12 0.56 712.00 9656.00 19690 20240326 -62.42 7000 20241209 5.71 9990 -25.93 20250226 7270 1.79 20250203 18690 -60.41 20240409 7000 5.71 20241209 3.00 Y 095500 500 155 억 1130400 N N 11709 N 00 N
4 20250407 140654 55 40.00 KSQ150 화학 N N N Y 40 N 7470 -550 5 -6.86 1053900860 139049 88.68 7760 7880 7440 10420 5620 8020 7579.35 3.65 0 -36184 8446 8232 7956 7742 7466 8340 7850 155 2400 500 5770 10 1 31009999 2316 10.49 0.77 12 0.45 712.00 9656.00 19690 20240326 -62.06 7000 20241209 6.71 9990 -25.23 20250226 7270 2.75 20250203 18690 -60.03 20240409 7000 6.71 20241209 3.00 Y 095500 500 155 억 1130400 N N 11709 N 00 N
5 20250407 130653 55 40.00 KSQ150 화학 N N N Y 40 N 7510 -510 5 -6.36 973458375 128282 81.82 7760 7880 7450 10420 5620 8020 7588.43 3.65 0 -30809 8446 8232 7956 7742 7466 8340 7850 155 2400 500 5770 10 1 31009999 2329 10.55 0.78 12 0.41 712.00 9656.00 19690 20240326 -61.86 7000 20241209 7.29 9990 -24.82 20250226 7270 3.30 20250203 18690 -59.82 20240409 7000 7.29 20241209 3.00 Y 095500 500 155 억 1130400 N N 11709 N 00 N
6 20250407 120653 55 40.00 KSQ150 화학 N N N Y 40 N 7570 -450 5 -5.61 890344300 117206 74.75 7760 7880 7450 10420 5620 8020 7596.41 3.65 0 -28296 8446 8232 7956 7742 7466 8340 7850 155 2400 500 5770 10 1 31009999 2347 10.63 0.78 12 0.38 712.00 9656.00 19690 20240326 -61.55 7000 20241209 8.14 9990 -24.22 20250226 7270 4.13 20250203 18690 -59.50 20240409 7000 8.14 20241209 3.00 Y 095500 500 155 억 1130400 N N 11709 N 00 N
7 20250407 110654 55 40.00 KSQ150 화학 N N N Y 40 N 7570 -450 5 -5.61 782014180 102871 65.61 7760 7880 7450 10420 5620 8020 7601.89 3.65 0 -20405 8446 8232 7956 7742 7466 8340 7850 155 2400 500 5770 10 1 31009999 2347 10.63 0.78 12 0.33 712.00 9656.00 19690 20240326 -61.55 7000 20241209 8.14 9990 -24.22 20250226 7270 4.13 20250203 18690 -59.50 20240409 7000 8.14 20241209 3.00 Y 095500 500 155 억 1130400 N N 11709 N 00 N
8 20250407 100653 55 40.00 KSQ150 화학 N N N Y 40 N 7500 -520 5 -6.48 534897260 69874 44.56 7760 7880 7460 10420 5620 8020 7655.17 3.65 0 -9280 8446 8232 7956 7742 7466 8340 7850 155 2400 500 5770 10 1 31009999 2326 10.53 0.78 12 0.23 712.00 9656.00 19690 20240326 -61.91 7000 20241209 7.14 9990 -24.92 20250226 7270 3.16 20250203 18690 -59.87 20240409 7000 7.14 20241209 3.00 Y 095500 500 155 억 1130400 N N 11709 N 00 N
9 20250407 090655 55 40.00 KSQ150 화학 N N N Y 40 N 7820 -200 5 -2.49 92710650 11966 7.63 7760 7880 7710 10420 5620 8020 7747.84 3.65 0 -5852 8446 8232 7956 7742 7466 8340 7850 155 2400 500 5770 10 1 31009999 2425 10.98 0.81 12 0.04 712.00 9656.00 19690 20240326 -60.28 7000 20241209 11.71 9990 -21.72 20250226 7270 7.57 20250203 18690 -58.16 20240409 7000 11.71 20241209 3.00 Y 095500 500 155 억 1130400 N N 11709 N 00 N
10 20250404 160651 55 40.00 KSQ150 화학 N N N Y 40 N 8020 190 2 2.43 1251176760 156794 177.28 7680 8170 7680 10170 5490 7830 7979.75 3.57 0 24112 8136 7982 7746 7592 7356 8060 7670 155 2340 500 5630 10 1 31009999 2487 11.26 0.83 12 0.51 712.00 9656.00 19690 20240325 -59.27 7000 20241209 14.57 9990 -19.72 20250226 7270 10.32 20250203 18690 -57.09 20240409 7000 14.57 20241209 3.02 Y 095500 500 155 억 1106112 N N 11709 N 00 N
11 20250404 150657 55 40.00 KSQ150 화학 N N N Y 40 N 7970 140 2 1.79 1201845380 150613 170.29 7680 8170 7680 10170 5490 7830 7979.69 3.57 0 27258 8136 7982 7746 7592 7356 8060 7670 155 2340 500 5630 10 1 31009999 2471 11.19 0.83 12 0.49 712.00 9656.00 19690 20240325 -59.52 7000 20241209 13.86 9990 -20.22 20250226 7270 9.63 20250203 18690 -57.36 20240409 7000 13.86 20241209 3.02 Y 095500 500 155 억 1106112 N N 5483 N 00 N
12 20250404 140659 55 40.00 KSQ150 화학 N N N Y 40 N 7840 10 2 0.13 1057049460 132165 149.43 7680 8170 7680 10170 5490 7830 7997.95 3.57 0 24217 8136 7982 7746 7592 7356 8060 7670 155 2340 500 5630 10 1 31009999 2431 11.01 0.81 12 0.43 712.00 9656.00 19690 20240325 -60.18 7000 20241209 12.00 9990 -21.52 20250226 7270 7.84 20250203 18690 -58.05 20240409 7000 12.00 20241209 3.02 Y 095500 500 155 억 1106112 N N 5483 N 00 N