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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160713,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7900,-40,5,-0.50,795731550,99939,170.81,8010,8180,7810,10320,5560,7940,7962.17,3.78,0,-30088,8273,8106,8003,7836,7733,8055,7785,155,2380,500,5710,10,1,31009999,2450,11.10,0.82,12,0.32,712.00,9656.00,18200,20240611,-56.59,6950,20250409,13.67,9990,-20.92,20250226,6950,13.67,20250409,18200,-56.59,20240611,6950,13.67,20250409,2.86,Y,095500,500,155 억,,1172646,N,N,18027,N,00,N
20250422,150726,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7850,-90,5,-1.13,755398550,94830,162.08,8010,8180,7810,10320,5560,7940,7965.82,3.78,0,-26439,8273,8106,8003,7836,7733,8055,7785,155,2380,500,5710,10,1,31009999,2434,11.03,0.81,12,0.31,712.00,9656.00,18200,20240611,-56.87,6950,20250409,12.95,9990,-21.42,20250226,6950,12.95,20250409,18200,-56.87,20240611,6950,12.95,20250409,2.86,Y,095500,500,155 억,,1172646,N,N,6420,N,00,N
20250422,140725,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7830,-110,5,-1.39,666756485,83510,142.73,8010,8180,7830,10320,5560,7940,7984.15,3.78,0,-27828,8273,8106,8003,7836,7733,8055,7785,155,2380,500,5710,10,1,31009999,2428,11.00,0.81,12,0.27,712.00,9656.00,18200,20240611,-56.98,6950,20250409,12.66,9990,-21.62,20250226,6950,12.66,20250409,18200,-56.98,20240611,6950,12.66,20250409,2.86,Y,095500,500,155 억,,1172646,N,N,6420,N,00,N
20250422,130723,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7890,-50,5,-0.63,582437055,72780,124.39,8010,8180,7870,10320,5560,7940,8002.71,3.78,0,-20108,8273,8106,8003,7836,7733,8055,7785,155,2380,500,5710,10,1,31009999,2447,11.08,0.82,12,0.23,712.00,9656.00,18200,20240611,-56.65,6950,20250409,13.53,9990,-21.02,20250226,6950,13.53,20250409,18200,-56.65,20240611,6950,13.53,20250409,2.86,Y,095500,500,155 억,,1172646,N,N,6420,N,00,N
20250422,120725,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7890,-50,5,-0.63,545346035,68077,116.36,8010,8180,7870,10320,5560,7940,8010.72,3.78,0,-18908,8273,8106,8003,7836,7733,8055,7785,155,2380,500,5710,10,1,31009999,2447,11.08,0.82,12,0.22,712.00,9656.00,18200,20240611,-56.65,6950,20250409,13.53,9990,-21.02,20250226,6950,13.53,20250409,18200,-56.65,20240611,6950,13.53,20250409,2.86,Y,095500,500,155 억,,1172646,N,N,6420,N,00,N
20250422,110725,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7940,0,3,0.00,432568325,53815,91.98,8010,8180,7930,10320,5560,7940,8038.06,3.78,0,-11371,8273,8106,8003,7836,7733,8055,7785,155,2380,500,5710,10,1,31009999,2462,11.15,0.82,12,0.17,712.00,9656.00,18200,20240611,-56.37,6950,20250409,14.24,9990,-20.52,20250226,6950,14.24,20250409,18200,-56.37,20240611,6950,14.24,20250409,2.86,Y,095500,500,155 억,,1172646,N,N,6420,N,00,N
20250422,100724,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7950,10,2,0.13,318936695,39521,67.55,8010,8180,7950,10320,5560,7940,8070.06,3.78,0,-1102,8273,8106,8003,7836,7733,8055,7785,155,2380,500,5710,10,1,31009999,2465,11.17,0.82,12,0.13,712.00,9656.00,18200,20240611,-56.32,6950,20250409,14.39,9990,-20.42,20250226,6950,14.39,20250409,18200,-56.32,20240611,6950,14.39,20250409,2.86,Y,095500,500,155 억,,1172646,N,N,6420,N,00,N
20250422,090726,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8030,90,2,1.13,38409480,4772,8.16,8010,8100,8010,10320,5560,7940,8048.93,3.78,0,645,8273,8106,8003,7836,7733,8055,7785,155,2380,500,5710,10,1,31009999,2490,11.28,0.83,12,0.02,712.00,9656.00,18200,20240611,-55.88,6950,20250409,15.54,9990,-19.62,20250226,6950,15.54,20250409,18200,-55.88,20240611,6950,15.54,20250409,2.86,Y,095500,500,155 억,,1172646,N,N,6420,N,00,N
20250421,160710,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7940,-180,5,-2.22,467069250,58508,105.04,8100,8170,7900,10550,5690,8120,7983.00,3.78,0,-15504,8286,8202,8076,7992,7866,8225,8015,155,2430,500,5840,10,1,31009999,2462,11.15,0.82,12,0.19,712.00,9656.00,18690,20240409,-57.52,6950,20250409,14.24,9990,-20.52,20250226,6950,14.24,20250409,18200,-56.37,20240611,6950,14.24,20250409,2.90,Y,095500,500,155 억,,1171935,N,N,6420,N,00,N
20250421,150723,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7970,-150,5,-1.85,439096530,54984,98.71,8100,8170,7900,10550,5690,8120,7985.90,3.78,0,-14525,8286,8202,8076,7992,7866,8225,8015,155,2430,500,5840,10,1,31009999,2471,11.19,0.83,12,0.18,712.00,9656.00,18690,20240409,-57.36,6950,20250409,14.68,9990,-20.22,20250226,6950,14.68,20250409,18200,-56.21,20240611,6950,14.68,20250409,2.90,Y,095500,500,155 억,,1171935,N,N,3023,N,00,N
20250421,140722,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7940,-180,5,-2.22,399714825,50021,89.80,8100,8170,7900,10550,5690,8120,7990.94,3.78,0,-14134,8286,8202,8076,7992,7866,8225,8015,155,2430,500,5840,10,1,31009999,2462,11.15,0.82,12,0.16,712.00,9656.00,18690,20240409,-57.52,6950,20250409,14.24,9990,-20.52,20250226,6950,14.24,20250409,18200,-56.37,20240611,6950,14.24,20250409,2.90,Y,095500,500,155 억,,1171935,N,N,3023,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 20250422 160713 55 40.00 KSQ150 화학 N N N Y 40 N 7900 -40 5 -0.50 795731550 99939 170.81 8010 8180 7810 10320 5560 7940 7962.17 3.78 0 -30088 8273 8106 8003 7836 7733 8055 7785 155 2380 500 5710 10 1 31009999 2450 11.10 0.82 12 0.32 712.00 9656.00 18200 20240611 -56.59 6950 20250409 13.67 9990 -20.92 20250226 6950 13.67 20250409 18200 -56.59 20240611 6950 13.67 20250409 2.86 Y 095500 500 155 억 1172646 N N 18027 N 00 N
3 20250422 150726 55 40.00 KSQ150 화학 N N N Y 40 N 7850 -90 5 -1.13 755398550 94830 162.08 8010 8180 7810 10320 5560 7940 7965.82 3.78 0 -26439 8273 8106 8003 7836 7733 8055 7785 155 2380 500 5710 10 1 31009999 2434 11.03 0.81 12 0.31 712.00 9656.00 18200 20240611 -56.87 6950 20250409 12.95 9990 -21.42 20250226 6950 12.95 20250409 18200 -56.87 20240611 6950 12.95 20250409 2.86 Y 095500 500 155 억 1172646 N N 6420 N 00 N
4 20250422 140725 55 40.00 KSQ150 화학 N N N Y 40 N 7830 -110 5 -1.39 666756485 83510 142.73 8010 8180 7830 10320 5560 7940 7984.15 3.78 0 -27828 8273 8106 8003 7836 7733 8055 7785 155 2380 500 5710 10 1 31009999 2428 11.00 0.81 12 0.27 712.00 9656.00 18200 20240611 -56.98 6950 20250409 12.66 9990 -21.62 20250226 6950 12.66 20250409 18200 -56.98 20240611 6950 12.66 20250409 2.86 Y 095500 500 155 억 1172646 N N 6420 N 00 N
5 20250422 130723 55 40.00 KSQ150 화학 N N N Y 40 N 7890 -50 5 -0.63 582437055 72780 124.39 8010 8180 7870 10320 5560 7940 8002.71 3.78 0 -20108 8273 8106 8003 7836 7733 8055 7785 155 2380 500 5710 10 1 31009999 2447 11.08 0.82 12 0.23 712.00 9656.00 18200 20240611 -56.65 6950 20250409 13.53 9990 -21.02 20250226 6950 13.53 20250409 18200 -56.65 20240611 6950 13.53 20250409 2.86 Y 095500 500 155 억 1172646 N N 6420 N 00 N
6 20250422 120725 55 40.00 KSQ150 화학 N N N Y 40 N 7890 -50 5 -0.63 545346035 68077 116.36 8010 8180 7870 10320 5560 7940 8010.72 3.78 0 -18908 8273 8106 8003 7836 7733 8055 7785 155 2380 500 5710 10 1 31009999 2447 11.08 0.82 12 0.22 712.00 9656.00 18200 20240611 -56.65 6950 20250409 13.53 9990 -21.02 20250226 6950 13.53 20250409 18200 -56.65 20240611 6950 13.53 20250409 2.86 Y 095500 500 155 억 1172646 N N 6420 N 00 N
7 20250422 110725 55 40.00 KSQ150 화학 N N N Y 40 N 7940 0 3 0.00 432568325 53815 91.98 8010 8180 7930 10320 5560 7940 8038.06 3.78 0 -11371 8273 8106 8003 7836 7733 8055 7785 155 2380 500 5710 10 1 31009999 2462 11.15 0.82 12 0.17 712.00 9656.00 18200 20240611 -56.37 6950 20250409 14.24 9990 -20.52 20250226 6950 14.24 20250409 18200 -56.37 20240611 6950 14.24 20250409 2.86 Y 095500 500 155 억 1172646 N N 6420 N 00 N
8 20250422 100724 55 40.00 KSQ150 화학 N N N Y 40 N 7950 10 2 0.13 318936695 39521 67.55 8010 8180 7950 10320 5560 7940 8070.06 3.78 0 -1102 8273 8106 8003 7836 7733 8055 7785 155 2380 500 5710 10 1 31009999 2465 11.17 0.82 12 0.13 712.00 9656.00 18200 20240611 -56.32 6950 20250409 14.39 9990 -20.42 20250226 6950 14.39 20250409 18200 -56.32 20240611 6950 14.39 20250409 2.86 Y 095500 500 155 억 1172646 N N 6420 N 00 N
9 20250422 090726 55 40.00 KSQ150 화학 N N N Y 40 N 8030 90 2 1.13 38409480 4772 8.16 8010 8100 8010 10320 5560 7940 8048.93 3.78 0 645 8273 8106 8003 7836 7733 8055 7785 155 2380 500 5710 10 1 31009999 2490 11.28 0.83 12 0.02 712.00 9656.00 18200 20240611 -55.88 6950 20250409 15.54 9990 -19.62 20250226 6950 15.54 20250409 18200 -55.88 20240611 6950 15.54 20250409 2.86 Y 095500 500 155 억 1172646 N N 6420 N 00 N
10 20250421 160710 55 40.00 KSQ150 화학 N N N Y 40 N 7940 -180 5 -2.22 467069250 58508 105.04 8100 8170 7900 10550 5690 8120 7983.00 3.78 0 -15504 8286 8202 8076 7992 7866 8225 8015 155 2430 500 5840 10 1 31009999 2462 11.15 0.82 12 0.19 712.00 9656.00 18690 20240409 -57.52 6950 20250409 14.24 9990 -20.52 20250226 6950 14.24 20250409 18200 -56.37 20240611 6950 14.24 20250409 2.90 Y 095500 500 155 억 1171935 N N 6420 N 00 N
11 20250421 150723 55 40.00 KSQ150 화학 N N N Y 40 N 7970 -150 5 -1.85 439096530 54984 98.71 8100 8170 7900 10550 5690 8120 7985.90 3.78 0 -14525 8286 8202 8076 7992 7866 8225 8015 155 2430 500 5840 10 1 31009999 2471 11.19 0.83 12 0.18 712.00 9656.00 18690 20240409 -57.36 6950 20250409 14.68 9990 -20.22 20250226 6950 14.68 20250409 18200 -56.21 20240611 6950 14.68 20250409 2.90 Y 095500 500 155 억 1171935 N N 3023 N 00 N
12 20250421 140722 55 40.00 KSQ150 화학 N N N Y 40 N 7940 -180 5 -2.22 399714825 50021 89.80 8100 8170 7900 10550 5690 8120 7990.94 3.78 0 -14134 8286 8202 8076 7992 7866 8225 8015 155 2430 500 5840 10 1 31009999 2462 11.15 0.82 12 0.16 712.00 9656.00 18690 20240409 -57.52 6950 20250409 14.24 9990 -20.52 20250226 6950 14.24 20250409 18200 -56.37 20240611 6950 14.24 20250409 2.90 Y 095500 500 155 억 1171935 N N 3023 N 00 N