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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160500,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11560,10,2,0.09,1770318400,153926,84.36,11400,11740,11290,15010,8090,11550,11501.10,9.95,0,28907,12276,11912,11536,11172,10796,12095,11355,240,3460,500,8540,10,1,48021608,5551,-69.22,12.19,12,0.32,-167.00,948.00,21391,20240828,-45.96,9320,20250407,24.03,16450,-29.73,20250108,9320,24.03,20250407,22700,-49.07,20240828,9320,24.03,20250407,0.42,Y,048410,500,240 억,,4776344,N,N,20086,N,00,N
20250414,150504,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11530,-20,5,-0.17,1691200990,147082,80.61,11400,11740,11290,15010,8090,11550,11498.35,9.95,0,29745,12276,11912,11536,11172,10796,12095,11355,240,3460,500,8540,10,1,48021608,5537,-69.04,12.16,12,0.31,-167.00,948.00,21391,20240828,-46.10,9320,20250407,23.71,16450,-29.91,20250108,9320,23.71,20250407,22700,-49.21,20240828,9320,23.71,20250407,0.42,Y,048410,500,240 억,,4776344,N,N,21562,N,00,N
20250414,140503,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11550,0,3,0.00,1561774975,135887,74.47,11400,11740,11290,15010,8090,11550,11493.19,9.95,0,26800,12276,11912,11536,11172,10796,12095,11355,240,3460,500,8540,10,1,48021608,5546,-69.16,12.18,12,0.28,-167.00,948.00,21391,20240828,-46.01,9320,20250407,23.93,16450,-29.79,20250108,9320,23.93,20250407,22700,-49.12,20240828,9320,23.93,20250407,0.42,Y,048410,500,240 억,,4776344,N,N,21562,N,00,N
20250414,130503,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11660,110,2,0.95,1354348805,117923,64.63,11400,11740,11290,15010,8090,11550,11485.03,9.95,0,20305,12276,11912,11536,11172,10796,12095,11355,240,3460,500,8540,10,1,48021608,5599,-69.82,12.30,12,0.25,-167.00,948.00,21391,20240828,-45.49,9320,20250407,25.11,16450,-29.12,20250108,9320,25.11,20250407,22700,-48.63,20240828,9320,25.11,20250407,0.42,Y,048410,500,240 억,,4776344,N,N,21562,N,00,N
20250414,120504,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11690,140,2,1.21,1213363795,105824,58.00,11400,11740,11290,15010,8090,11550,11465.87,9.95,0,16090,12276,11912,11536,11172,10796,12095,11355,240,3460,500,8540,10,1,48021608,5614,-70.00,12.33,12,0.22,-167.00,948.00,21391,20240828,-45.35,9320,20250407,25.43,16450,-28.94,20250108,9320,25.43,20250407,22700,-48.50,20240828,9320,25.43,20250407,0.42,Y,048410,500,240 억,,4776344,N,N,21562,N,00,N
20250414,110502,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11540,-10,5,-0.09,1033156385,90304,49.49,11400,11700,11290,15010,8090,11550,11440.87,9.95,0,13397,12276,11912,11536,11172,10796,12095,11355,240,3460,500,8540,10,1,48021608,5542,-69.10,12.17,12,0.19,-167.00,948.00,21391,20240828,-46.05,9320,20250407,23.82,16450,-29.85,20250108,9320,23.82,20250407,22700,-49.16,20240828,9320,23.82,20250407,0.42,Y,048410,500,240 억,,4776344,N,N,21562,N,00,N
20250414,100503,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11370,-180,5,-1.56,767229680,67146,36.80,11400,11570,11290,15010,8090,11550,11426.29,9.95,0,4233,12276,11912,11536,11172,10796,12095,11355,240,3460,500,8540,10,1,48021608,5460,-68.08,11.99,12,0.14,-167.00,948.00,21391,20240828,-46.85,9320,20250407,22.00,16450,-30.88,20250108,9320,22.00,20250407,22700,-49.91,20240828,9320,22.00,20250407,0.42,Y,048410,500,240 억,,4776344,N,N,21562,N,00,N
20250414,090504,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11460,-90,5,-0.78,123850740,10835,5.94,11400,11500,11350,15010,8090,11550,11430.62,9.95,0,-2406,12276,11912,11536,11172,10796,12095,11355,240,3460,500,8540,10,1,48021608,5503,-68.62,12.09,12,0.02,-167.00,948.00,21391,20240828,-46.43,9320,20250407,22.96,16450,-30.33,20250108,9320,22.96,20250407,22700,-49.52,20240828,9320,22.96,20250407,0.42,Y,048410,500,240 억,,4776344,N,N,21562,N,00,N
20250411,160458,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11550,100,2,0.87,2111965720,182470,70.35,11350,11900,11160,14880,8020,11450,11574.32,9.94,0,-21559,11990,11720,11180,10910,10370,11855,11045,240,3430,500,8470,10,1,48021608,5546,-69.16,12.18,12,0.38,-167.00,948.00,21391,20240828,-46.01,9320,20250407,23.93,16450,-29.79,20250108,9320,23.93,20250407,22700,-49.12,20240828,9320,23.93,20250407,0.41,Y,048410,500,240 억,,4775665,N,N,21562,N,00,N
20250411,150502,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11540,90,2,0.79,1950190860,168468,64.95,11350,11900,11160,14880,8020,11450,11576.03,9.94,0,-24809,11990,11720,11180,10910,10370,11855,11045,240,3430,500,8470,10,1,48021608,5542,-69.10,12.17,12,0.35,-167.00,948.00,21391,20240828,-46.05,9320,20250407,23.82,16450,-29.85,20250108,9320,23.82,20250407,22700,-49.16,20240828,9320,23.82,20250407,0.41,Y,048410,500,240 억,,4775665,N,N,23250,N,00,N
20250411,140501,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11530,80,2,0.70,1828022520,157892,60.87,11350,11900,11160,14880,8020,11450,11577.68,9.94,0,-21816,11990,11720,11180,10910,10370,11855,11045,240,3430,500,8470,10,1,48021608,5537,-69.04,12.16,12,0.33,-167.00,948.00,21391,20240828,-46.10,9320,20250407,23.71,16450,-29.91,20250108,9320,23.71,20250407,22700,-49.21,20240828,9320,23.71,20250407,0.41,Y,048410,500,240 억,,4775665,N,N,23250,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 20250414 160500 55 60.00 KSQ150 화학 N N N Y 60 N 11560 10 2 0.09 1770318400 153926 84.36 11400 11740 11290 15010 8090 11550 11501.10 9.95 0 28907 12276 11912 11536 11172 10796 12095 11355 240 3460 500 8540 10 1 48021608 5551 -69.22 12.19 12 0.32 -167.00 948.00 21391 20240828 -45.96 9320 20250407 24.03 16450 -29.73 20250108 9320 24.03 20250407 22700 -49.07 20240828 9320 24.03 20250407 0.42 Y 048410 500 240 억 4776344 N N 20086 N 00 N
3 20250414 150504 55 60.00 KSQ150 화학 N N N Y 60 N 11530 -20 5 -0.17 1691200990 147082 80.61 11400 11740 11290 15010 8090 11550 11498.35 9.95 0 29745 12276 11912 11536 11172 10796 12095 11355 240 3460 500 8540 10 1 48021608 5537 -69.04 12.16 12 0.31 -167.00 948.00 21391 20240828 -46.10 9320 20250407 23.71 16450 -29.91 20250108 9320 23.71 20250407 22700 -49.21 20240828 9320 23.71 20250407 0.42 Y 048410 500 240 억 4776344 N N 21562 N 00 N
4 20250414 140503 55 60.00 KSQ150 화학 N N N Y 60 N 11550 0 3 0.00 1561774975 135887 74.47 11400 11740 11290 15010 8090 11550 11493.19 9.95 0 26800 12276 11912 11536 11172 10796 12095 11355 240 3460 500 8540 10 1 48021608 5546 -69.16 12.18 12 0.28 -167.00 948.00 21391 20240828 -46.01 9320 20250407 23.93 16450 -29.79 20250108 9320 23.93 20250407 22700 -49.12 20240828 9320 23.93 20250407 0.42 Y 048410 500 240 억 4776344 N N 21562 N 00 N
5 20250414 130503 55 60.00 KSQ150 화학 N N N Y 60 N 11660 110 2 0.95 1354348805 117923 64.63 11400 11740 11290 15010 8090 11550 11485.03 9.95 0 20305 12276 11912 11536 11172 10796 12095 11355 240 3460 500 8540 10 1 48021608 5599 -69.82 12.30 12 0.25 -167.00 948.00 21391 20240828 -45.49 9320 20250407 25.11 16450 -29.12 20250108 9320 25.11 20250407 22700 -48.63 20240828 9320 25.11 20250407 0.42 Y 048410 500 240 억 4776344 N N 21562 N 00 N
6 20250414 120504 55 60.00 KSQ150 화학 N N N Y 60 N 11690 140 2 1.21 1213363795 105824 58.00 11400 11740 11290 15010 8090 11550 11465.87 9.95 0 16090 12276 11912 11536 11172 10796 12095 11355 240 3460 500 8540 10 1 48021608 5614 -70.00 12.33 12 0.22 -167.00 948.00 21391 20240828 -45.35 9320 20250407 25.43 16450 -28.94 20250108 9320 25.43 20250407 22700 -48.50 20240828 9320 25.43 20250407 0.42 Y 048410 500 240 억 4776344 N N 21562 N 00 N
7 20250414 110502 55 60.00 KSQ150 화학 N N N Y 60 N 11540 -10 5 -0.09 1033156385 90304 49.49 11400 11700 11290 15010 8090 11550 11440.87 9.95 0 13397 12276 11912 11536 11172 10796 12095 11355 240 3460 500 8540 10 1 48021608 5542 -69.10 12.17 12 0.19 -167.00 948.00 21391 20240828 -46.05 9320 20250407 23.82 16450 -29.85 20250108 9320 23.82 20250407 22700 -49.16 20240828 9320 23.82 20250407 0.42 Y 048410 500 240 억 4776344 N N 21562 N 00 N
8 20250414 100503 55 60.00 KSQ150 화학 N N N Y 60 N 11370 -180 5 -1.56 767229680 67146 36.80 11400 11570 11290 15010 8090 11550 11426.29 9.95 0 4233 12276 11912 11536 11172 10796 12095 11355 240 3460 500 8540 10 1 48021608 5460 -68.08 11.99 12 0.14 -167.00 948.00 21391 20240828 -46.85 9320 20250407 22.00 16450 -30.88 20250108 9320 22.00 20250407 22700 -49.91 20240828 9320 22.00 20250407 0.42 Y 048410 500 240 억 4776344 N N 21562 N 00 N
9 20250414 090504 55 60.00 KSQ150 화학 N N N Y 60 N 11460 -90 5 -0.78 123850740 10835 5.94 11400 11500 11350 15010 8090 11550 11430.62 9.95 0 -2406 12276 11912 11536 11172 10796 12095 11355 240 3460 500 8540 10 1 48021608 5503 -68.62 12.09 12 0.02 -167.00 948.00 21391 20240828 -46.43 9320 20250407 22.96 16450 -30.33 20250108 9320 22.96 20250407 22700 -49.52 20240828 9320 22.96 20250407 0.42 Y 048410 500 240 억 4776344 N N 21562 N 00 N
10 20250411 160458 55 60.00 KSQ150 화학 N N N Y 60 N 11550 100 2 0.87 2111965720 182470 70.35 11350 11900 11160 14880 8020 11450 11574.32 9.94 0 -21559 11990 11720 11180 10910 10370 11855 11045 240 3430 500 8470 10 1 48021608 5546 -69.16 12.18 12 0.38 -167.00 948.00 21391 20240828 -46.01 9320 20250407 23.93 16450 -29.79 20250108 9320 23.93 20250407 22700 -49.12 20240828 9320 23.93 20250407 0.41 Y 048410 500 240 억 4775665 N N 21562 N 00 N
11 20250411 150502 55 60.00 KSQ150 화학 N N N Y 60 N 11540 90 2 0.79 1950190860 168468 64.95 11350 11900 11160 14880 8020 11450 11576.03 9.94 0 -24809 11990 11720 11180 10910 10370 11855 11045 240 3430 500 8470 10 1 48021608 5542 -69.10 12.17 12 0.35 -167.00 948.00 21391 20240828 -46.05 9320 20250407 23.82 16450 -29.85 20250108 9320 23.82 20250407 22700 -49.16 20240828 9320 23.82 20250407 0.41 Y 048410 500 240 억 4775665 N N 23250 N 00 N
12 20250411 140501 55 60.00 KSQ150 화학 N N N Y 60 N 11530 80 2 0.70 1828022520 157892 60.87 11350 11900 11160 14880 8020 11450 11577.68 9.94 0 -21816 11990 11720 11180 10910 10370 11855 11045 240 3430 500 8470 10 1 48021608 5537 -69.04 12.16 12 0.33 -167.00 948.00 21391 20240828 -46.10 9320 20250407 23.71 16450 -29.91 20250108 9320 23.71 20250407 22700 -49.21 20240828 9320 23.71 20250407 0.41 Y 048410 500 240 억 4775665 N N 23250 N 00 N