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
425040/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
20250407,161139,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,6240,-620,5,-9.04,1110900665,174407,79.12,6610,6610,6180,8910,4810,6860,6369.61,4.93,0,-20531,7340,7100,6880,6640,6420,6990,6530,107,2050,500,4660,10,1,21316062,1330,10.31,0.71,12,0.82,605.00,8773.00,22500,20240401,-72.27,6180,20250407,0.97,9820,-36.46,20250220,6180,0.97,20250407,22350,-72.08,20240415,6180,0.97,20250407,3.04,Y,425040,500,106 억,,1050691,N,N,3321,N,00,N
20250407,151146,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,6180,-680,5,-9.91,1083573845,170018,77.12,6610,6610,6180,8910,4810,6860,6373.29,4.93,0,-19471,7340,7100,6880,6640,6420,6990,6530,107,2050,500,4660,10,1,21316062,1317,10.21,0.70,12,0.80,605.00,8773.00,22500,20240401,-72.53,6180,20250407,0.00,9820,-37.07,20250220,6180,0.00,20250407,22350,-72.35,20240415,6180,0.00,20250407,3.04,Y,425040,500,106 억,,1050691,N,N,2108,N,00,N
20250407,141143,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,6280,-580,5,-8.45,898762045,140417,63.70,6610,6610,6210,8910,4810,6860,6400.66,4.93,0,-19817,7340,7100,6880,6640,6420,6990,6530,107,2050,500,4660,10,1,21316062,1339,10.38,0.72,12,0.66,605.00,8773.00,22500,20240401,-72.09,6210,20250407,1.13,9820,-36.05,20250220,6210,1.13,20250407,22350,-71.90,20240415,6210,1.13,20250407,3.04,Y,425040,500,106 억,,1050691,N,N,2108,N,00,N
20250407,131141,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,6340,-520,5,-7.58,732474255,113930,51.68,6610,6610,6300,8910,4810,6860,6429.16,4.93,0,-20720,7340,7100,6880,6640,6420,6990,6530,107,2050,500,4660,10,1,21316062,1351,10.48,0.72,12,0.53,605.00,8773.00,22500,20240401,-71.82,6300,20250407,0.63,9820,-35.44,20250220,6300,0.63,20250407,22350,-71.63,20240415,6300,0.63,20250407,3.04,Y,425040,500,106 억,,1050691,N,N,2108,N,00,N
20250407,121138,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,6400,-460,5,-6.71,587607935,91098,41.32,6610,6610,6360,8910,4810,6860,6450.28,4.93,0,-20024,7340,7100,6880,6640,6420,6990,6530,107,2050,500,4660,10,1,21316062,1364,10.58,0.73,12,0.43,605.00,8773.00,22500,20240401,-71.56,6360,20250407,0.63,9820,-34.83,20250220,6360,0.63,20250407,22350,-71.36,20240415,6360,0.63,20250407,3.04,Y,425040,500,106 억,,1050691,N,N,2108,N,00,N
20250407,111142,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,6420,-440,5,-6.41,496043255,76775,34.83,6610,6610,6360,8910,4810,6860,6461.00,4.93,0,-13711,7340,7100,6880,6640,6420,6990,6530,107,2050,500,4660,10,1,21316062,1368,10.61,0.73,12,0.36,605.00,8773.00,22500,20240401,-71.47,6360,20250407,0.94,9820,-34.62,20250220,6360,0.94,20250407,22350,-71.28,20240415,6360,0.94,20250407,3.04,Y,425040,500,106 억,,1050691,N,N,2108,N,00,N
20250407,101142,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,6400,-460,5,-6.71,322045655,49673,22.53,6610,6610,6400,8910,4810,6860,6483.31,4.93,0,-13529,7340,7100,6880,6640,6420,6990,6530,107,2050,500,4660,10,1,21316062,1364,10.58,0.73,12,0.23,605.00,8773.00,22500,20240401,-71.56,6400,20250407,0.00,9820,-34.83,20250220,6400,0.00,20250407,22350,-71.36,20240415,6400,0.00,20250407,3.04,Y,425040,500,106 억,,1050691,N,N,2108,N,00,N
20250407,091143,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,6490,-370,5,-5.39,112864320,17385,7.89,6610,6610,6420,8910,4810,6860,6492.05,4.93,0,-6821,7340,7100,6880,6640,6420,6990,6530,107,2050,500,4660,10,1,21316062,1383,10.73,0.74,12,0.08,605.00,8773.00,22500,20240401,-71.16,6420,20250407,1.09,9820,-33.91,20250220,6420,1.09,20250407,22350,-70.96,20240415,6420,1.09,20250407,3.04,Y,425040,500,106 억,,1050691,N,N,2108,N,00,N
20250404,161137,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,6860,-230,5,-3.24,1507801790,220445,428.55,7000,7120,6660,9210,4970,7090,6839.81,5.03,0,1450,7343,7216,7013,6886,6683,7280,6950,107,2120,500,4820,10,1,21316062,1462,11.34,0.78,12,1.03,605.00,8773.00,22500,20240401,-69.51,6660,20250404,3.00,9820,-30.14,20250220,6660,3.00,20250404,22350,-69.31,20240415,6660,3.00,20250404,3.00,Y,425040,500,106 억,,1071262,N,N,2108,N,00,N
20250404,151150,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,6830,-260,5,-3.67,1484997260,217111,422.07,7000,7120,6660,9210,4970,7090,6839.81,5.03,0,1500,7343,7216,7013,6886,6683,7280,6950,107,2120,500,4820,10,1,21316062,1456,11.29,0.78,12,1.02,605.00,8773.00,22500,20240401,-69.64,6660,20250404,2.55,9820,-30.45,20250220,6660,2.55,20250404,22350,-69.44,20240415,6660,2.55,20250404,3.00,Y,425040,500,106 억,,1071262,N,N,5510,N,00,N
20250404,141153,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,6680,-410,5,-5.78,1294093230,188750,366.93,7000,7120,6680,9210,4970,7090,6856.12,5.03,0,-10286,7343,7216,7013,6886,6683,7280,6950,107,2120,500,4820,10,1,21316062,1424,11.04,0.76,12,0.89,605.00,8773.00,22500,20240401,-70.31,6680,20250404,0.00,9820,-31.98,20250220,6680,0.00,20250404,22350,-70.11,20240415,6680,0.00,20250404,3.00,Y,425040,500,106 억,,1071262,N,N,5510,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 161139 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 6240 -620 5 -9.04 1110900665 174407 79.12 6610 6610 6180 8910 4810 6860 6369.61 4.93 0 -20531 7340 7100 6880 6640 6420 6990 6530 107 2050 500 4660 10 1 21316062 1330 10.31 0.71 12 0.82 605.00 8773.00 22500 20240401 -72.27 6180 20250407 0.97 9820 -36.46 20250220 6180 0.97 20250407 22350 -72.08 20240415 6180 0.97 20250407 3.04 Y 425040 500 106 억 1050691 N N 3321 N 00 N
3 20250407 151146 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 6180 -680 5 -9.91 1083573845 170018 77.12 6610 6610 6180 8910 4810 6860 6373.29 4.93 0 -19471 7340 7100 6880 6640 6420 6990 6530 107 2050 500 4660 10 1 21316062 1317 10.21 0.70 12 0.80 605.00 8773.00 22500 20240401 -72.53 6180 20250407 0.00 9820 -37.07 20250220 6180 0.00 20250407 22350 -72.35 20240415 6180 0.00 20250407 3.04 Y 425040 500 106 억 1050691 N N 2108 N 00 N
4 20250407 141143 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 6280 -580 5 -8.45 898762045 140417 63.70 6610 6610 6210 8910 4810 6860 6400.66 4.93 0 -19817 7340 7100 6880 6640 6420 6990 6530 107 2050 500 4660 10 1 21316062 1339 10.38 0.72 12 0.66 605.00 8773.00 22500 20240401 -72.09 6210 20250407 1.13 9820 -36.05 20250220 6210 1.13 20250407 22350 -71.90 20240415 6210 1.13 20250407 3.04 Y 425040 500 106 억 1050691 N N 2108 N 00 N
5 20250407 131141 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 6340 -520 5 -7.58 732474255 113930 51.68 6610 6610 6300 8910 4810 6860 6429.16 4.93 0 -20720 7340 7100 6880 6640 6420 6990 6530 107 2050 500 4660 10 1 21316062 1351 10.48 0.72 12 0.53 605.00 8773.00 22500 20240401 -71.82 6300 20250407 0.63 9820 -35.44 20250220 6300 0.63 20250407 22350 -71.63 20240415 6300 0.63 20250407 3.04 Y 425040 500 106 억 1050691 N N 2108 N 00 N
6 20250407 121138 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 6400 -460 5 -6.71 587607935 91098 41.32 6610 6610 6360 8910 4810 6860 6450.28 4.93 0 -20024 7340 7100 6880 6640 6420 6990 6530 107 2050 500 4660 10 1 21316062 1364 10.58 0.73 12 0.43 605.00 8773.00 22500 20240401 -71.56 6360 20250407 0.63 9820 -34.83 20250220 6360 0.63 20250407 22350 -71.36 20240415 6360 0.63 20250407 3.04 Y 425040 500 106 억 1050691 N N 2108 N 00 N
7 20250407 111142 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 6420 -440 5 -6.41 496043255 76775 34.83 6610 6610 6360 8910 4810 6860 6461.00 4.93 0 -13711 7340 7100 6880 6640 6420 6990 6530 107 2050 500 4660 10 1 21316062 1368 10.61 0.73 12 0.36 605.00 8773.00 22500 20240401 -71.47 6360 20250407 0.94 9820 -34.62 20250220 6360 0.94 20250407 22350 -71.28 20240415 6360 0.94 20250407 3.04 Y 425040 500 106 억 1050691 N N 2108 N 00 N
8 20250407 101142 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 6400 -460 5 -6.71 322045655 49673 22.53 6610 6610 6400 8910 4810 6860 6483.31 4.93 0 -13529 7340 7100 6880 6640 6420 6990 6530 107 2050 500 4660 10 1 21316062 1364 10.58 0.73 12 0.23 605.00 8773.00 22500 20240401 -71.56 6400 20250407 0.00 9820 -34.83 20250220 6400 0.00 20250407 22350 -71.36 20240415 6400 0.00 20250407 3.04 Y 425040 500 106 억 1050691 N N 2108 N 00 N
9 20250407 091143 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 6490 -370 5 -5.39 112864320 17385 7.89 6610 6610 6420 8910 4810 6860 6492.05 4.93 0 -6821 7340 7100 6880 6640 6420 6990 6530 107 2050 500 4660 10 1 21316062 1383 10.73 0.74 12 0.08 605.00 8773.00 22500 20240401 -71.16 6420 20250407 1.09 9820 -33.91 20250220 6420 1.09 20250407 22350 -70.96 20240415 6420 1.09 20250407 3.04 Y 425040 500 106 억 1050691 N N 2108 N 00 N
10 20250404 161137 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 6860 -230 5 -3.24 1507801790 220445 428.55 7000 7120 6660 9210 4970 7090 6839.81 5.03 0 1450 7343 7216 7013 6886 6683 7280 6950 107 2120 500 4820 10 1 21316062 1462 11.34 0.78 12 1.03 605.00 8773.00 22500 20240401 -69.51 6660 20250404 3.00 9820 -30.14 20250220 6660 3.00 20250404 22350 -69.31 20240415 6660 3.00 20250404 3.00 Y 425040 500 106 억 1071262 N N 2108 N 00 N
11 20250404 151150 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 6830 -260 5 -3.67 1484997260 217111 422.07 7000 7120 6660 9210 4970 7090 6839.81 5.03 0 1500 7343 7216 7013 6886 6683 7280 6950 107 2120 500 4820 10 1 21316062 1456 11.29 0.78 12 1.02 605.00 8773.00 22500 20240401 -69.64 6660 20250404 2.55 9820 -30.45 20250220 6660 2.55 20250404 22350 -69.44 20240415 6660 2.55 20250404 3.00 Y 425040 500 106 억 1071262 N N 5510 N 00 N
12 20250404 141153 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 6680 -410 5 -5.78 1294093230 188750 366.93 7000 7120 6680 9210 4970 7090 6856.12 5.03 0 -10286 7343 7216 7013 6886 6683 7280 6950 107 2120 500 4820 10 1 21316062 1424 11.04 0.76 12 0.89 605.00 8773.00 22500 20240401 -70.31 6680 20250404 0.00 9820 -31.98 20250220 6680 0.00 20250404 22350 -70.11 20240415 6680 0.00 20250404 3.00 Y 425040 500 106 억 1071262 N N 5510 N 00 N