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
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
20250414,160710,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8190,540,2,7.06,1520137535,187412,270.22,8070,8210,7960,9940,5360,7650,8111.21,3.44,0,51569,7930,7790,7600,7460,7270,7860,7530,155,2290,500,5500,10,1,31009999,2540,11.50,0.85,12,0.60,712.00,9656.00,18690,20240409,-56.18,6950,20250409,17.84,9990,-18.02,20250226,6950,17.84,20250409,18200,-55.00,20240611,6950,17.84,20250409,2.93,Y,095500,500,155 억,,1066683,N,N,19975,N,00,N
20250414,150715,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8150,500,2,6.54,1449544875,178784,257.78,8070,8210,7960,9940,5360,7650,8107.80,3.44,0,49896,7930,7790,7600,7460,7270,7860,7530,155,2290,500,5500,10,1,31009999,2527,11.45,0.84,12,0.58,712.00,9656.00,18690,20240409,-56.39,6950,20250409,17.27,9990,-18.42,20250226,6950,17.27,20250409,18200,-55.22,20240611,6950,17.27,20250409,2.93,Y,095500,500,155 억,,1066683,N,N,5764,N,00,N
20250414,140713,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8140,490,2,6.41,1355384215,167221,241.11,8070,8210,7960,9940,5360,7650,8105.35,3.44,0,44833,7930,7790,7600,7460,7270,7860,7530,155,2290,500,5500,10,1,31009999,2524,11.43,0.84,12,0.54,712.00,9656.00,18690,20240409,-56.45,6950,20250409,17.12,9990,-18.52,20250226,6950,17.12,20250409,18200,-55.27,20240611,6950,17.12,20250409,2.93,Y,095500,500,155 억,,1066683,N,N,5764,N,00,N
20250414,130713,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8120,470,2,6.14,1307262105,161298,232.57,8070,8210,7960,9940,5360,7650,8104.64,3.44,0,42703,7930,7790,7600,7460,7270,7860,7530,155,2290,500,5500,10,1,31009999,2518,11.40,0.84,12,0.52,712.00,9656.00,18690,20240409,-56.55,6950,20250409,16.83,9990,-18.72,20250226,6950,16.83,20250409,18200,-55.38,20240611,6950,16.83,20250409,2.93,Y,095500,500,155 억,,1066683,N,N,5764,N,00,N
20250414,120715,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8140,490,2,6.41,1247777635,153973,222.01,8070,8210,7960,9940,5360,7650,8103.87,3.44,0,38986,7930,7790,7600,7460,7270,7860,7530,155,2290,500,5500,10,1,31009999,2524,11.43,0.84,12,0.50,712.00,9656.00,18690,20240409,-56.45,6950,20250409,17.12,9990,-18.52,20250226,6950,17.12,20250409,18200,-55.27,20240611,6950,17.12,20250409,2.93,Y,095500,500,155 억,,1066683,N,N,5764,N,00,N
20250414,110711,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8100,450,2,5.88,1085264675,134027,193.25,8070,8210,7960,9940,5360,7650,8097.36,3.44,0,31435,7930,7790,7600,7460,7270,7860,7530,155,2290,500,5500,10,1,31009999,2512,11.38,0.84,12,0.43,712.00,9656.00,18690,20240409,-56.66,6950,20250409,16.55,9990,-18.92,20250226,6950,16.55,20250409,18200,-55.49,20240611,6950,16.55,20250409,2.93,Y,095500,500,155 억,,1066683,N,N,5764,N,00,N
20250414,100713,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8070,420,2,5.49,972923055,120132,173.21,8070,8210,7960,9940,5360,7650,8098.78,3.44,0,32868,7930,7790,7600,7460,7270,7860,7530,155,2290,500,5500,10,1,31009999,2503,11.33,0.84,12,0.39,712.00,9656.00,18690,20240409,-56.82,6950,20250409,16.12,9990,-19.22,20250226,6950,16.12,20250409,18200,-55.66,20240611,6950,16.12,20250409,2.93,Y,095500,500,155 억,,1066683,N,N,5764,N,00,N
20250414,090714,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8180,530,2,6.93,297558340,36911,53.22,8070,8190,7960,9940,5360,7650,8061.51,3.44,0,3222,7930,7790,7600,7460,7270,7860,7530,155,2290,500,5500,10,1,31009999,2537,11.49,0.85,12,0.12,712.00,9656.00,18690,20240409,-56.23,6950,20250409,17.70,9990,-18.12,20250226,6950,17.70,20250409,18200,-55.05,20240611,6950,17.70,20250409,2.93,Y,095500,500,155 억,,1066683,N,N,5764,N,00,N
20250411,160706,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7650,-10,5,-0.13,525318535,69355,57.03,7580,7740,7410,9950,5370,7660,7574.34,3.43,0,-7530,7873,7766,7553,7446,7233,7820,7500,155,2290,500,5510,10,1,31009999,2372,10.74,0.79,12,0.22,712.00,9656.00,18690,20240409,-59.07,6950,20250409,10.07,9990,-23.42,20250226,6950,10.07,20250409,18200,-57.97,20240611,6950,10.07,20250409,2.95,Y,095500,500,155 억,,1063724,N,N,5764,N,00,N
20250411,150712,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7740,80,2,1.04,462888265,61218,50.34,7580,7740,7410,9950,5370,7660,7561.31,3.43,0,-7833,7873,7766,7553,7446,7233,7820,7500,155,2290,500,5510,10,1,31009999,2400,10.87,0.80,12,0.20,712.00,9656.00,18690,20240409,-58.59,6950,20250409,11.37,9990,-22.52,20250226,6950,11.37,20250409,18200,-57.47,20240611,6950,11.37,20250409,2.95,Y,095500,500,155 억,,1063724,N,N,3834,N,00,N
20250411,140711,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7660,0,3,0.00,406948445,53947,44.36,7580,7700,7410,9950,5370,7660,7543.49,3.43,0,-9358,7873,7766,7553,7446,7233,7820,7500,155,2290,500,5510,10,1,31009999,2375,10.76,0.79,12,0.17,712.00,9656.00,18690,20240409,-59.02,6950,20250409,10.22,9990,-23.32,20250226,6950,10.22,20250409,18200,-57.91,20240611,6950,10.22,20250409,2.95,Y,095500,500,155 억,,1063724,N,N,3834,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 160710 55 40.00 KSQ150 화학 N N N Y 40 N 8190 540 2 7.06 1520137535 187412 270.22 8070 8210 7960 9940 5360 7650 8111.21 3.44 0 51569 7930 7790 7600 7460 7270 7860 7530 155 2290 500 5500 10 1 31009999 2540 11.50 0.85 12 0.60 712.00 9656.00 18690 20240409 -56.18 6950 20250409 17.84 9990 -18.02 20250226 6950 17.84 20250409 18200 -55.00 20240611 6950 17.84 20250409 2.93 Y 095500 500 155 억 1066683 N N 19975 N 00 N
3 20250414 150715 55 40.00 KSQ150 화학 N N N Y 40 N 8150 500 2 6.54 1449544875 178784 257.78 8070 8210 7960 9940 5360 7650 8107.80 3.44 0 49896 7930 7790 7600 7460 7270 7860 7530 155 2290 500 5500 10 1 31009999 2527 11.45 0.84 12 0.58 712.00 9656.00 18690 20240409 -56.39 6950 20250409 17.27 9990 -18.42 20250226 6950 17.27 20250409 18200 -55.22 20240611 6950 17.27 20250409 2.93 Y 095500 500 155 억 1066683 N N 5764 N 00 N
4 20250414 140713 55 40.00 KSQ150 화학 N N N Y 40 N 8140 490 2 6.41 1355384215 167221 241.11 8070 8210 7960 9940 5360 7650 8105.35 3.44 0 44833 7930 7790 7600 7460 7270 7860 7530 155 2290 500 5500 10 1 31009999 2524 11.43 0.84 12 0.54 712.00 9656.00 18690 20240409 -56.45 6950 20250409 17.12 9990 -18.52 20250226 6950 17.12 20250409 18200 -55.27 20240611 6950 17.12 20250409 2.93 Y 095500 500 155 억 1066683 N N 5764 N 00 N
5 20250414 130713 55 40.00 KSQ150 화학 N N N Y 40 N 8120 470 2 6.14 1307262105 161298 232.57 8070 8210 7960 9940 5360 7650 8104.64 3.44 0 42703 7930 7790 7600 7460 7270 7860 7530 155 2290 500 5500 10 1 31009999 2518 11.40 0.84 12 0.52 712.00 9656.00 18690 20240409 -56.55 6950 20250409 16.83 9990 -18.72 20250226 6950 16.83 20250409 18200 -55.38 20240611 6950 16.83 20250409 2.93 Y 095500 500 155 억 1066683 N N 5764 N 00 N
6 20250414 120715 55 40.00 KSQ150 화학 N N N Y 40 N 8140 490 2 6.41 1247777635 153973 222.01 8070 8210 7960 9940 5360 7650 8103.87 3.44 0 38986 7930 7790 7600 7460 7270 7860 7530 155 2290 500 5500 10 1 31009999 2524 11.43 0.84 12 0.50 712.00 9656.00 18690 20240409 -56.45 6950 20250409 17.12 9990 -18.52 20250226 6950 17.12 20250409 18200 -55.27 20240611 6950 17.12 20250409 2.93 Y 095500 500 155 억 1066683 N N 5764 N 00 N
7 20250414 110711 55 40.00 KSQ150 화학 N N N Y 40 N 8100 450 2 5.88 1085264675 134027 193.25 8070 8210 7960 9940 5360 7650 8097.36 3.44 0 31435 7930 7790 7600 7460 7270 7860 7530 155 2290 500 5500 10 1 31009999 2512 11.38 0.84 12 0.43 712.00 9656.00 18690 20240409 -56.66 6950 20250409 16.55 9990 -18.92 20250226 6950 16.55 20250409 18200 -55.49 20240611 6950 16.55 20250409 2.93 Y 095500 500 155 억 1066683 N N 5764 N 00 N
8 20250414 100713 55 40.00 KSQ150 화학 N N N Y 40 N 8070 420 2 5.49 972923055 120132 173.21 8070 8210 7960 9940 5360 7650 8098.78 3.44 0 32868 7930 7790 7600 7460 7270 7860 7530 155 2290 500 5500 10 1 31009999 2503 11.33 0.84 12 0.39 712.00 9656.00 18690 20240409 -56.82 6950 20250409 16.12 9990 -19.22 20250226 6950 16.12 20250409 18200 -55.66 20240611 6950 16.12 20250409 2.93 Y 095500 500 155 억 1066683 N N 5764 N 00 N
9 20250414 090714 55 40.00 KSQ150 화학 N N N Y 40 N 8180 530 2 6.93 297558340 36911 53.22 8070 8190 7960 9940 5360 7650 8061.51 3.44 0 3222 7930 7790 7600 7460 7270 7860 7530 155 2290 500 5500 10 1 31009999 2537 11.49 0.85 12 0.12 712.00 9656.00 18690 20240409 -56.23 6950 20250409 17.70 9990 -18.12 20250226 6950 17.70 20250409 18200 -55.05 20240611 6950 17.70 20250409 2.93 Y 095500 500 155 억 1066683 N N 5764 N 00 N
10 20250411 160706 55 40.00 KSQ150 화학 N N N Y 40 N 7650 -10 5 -0.13 525318535 69355 57.03 7580 7740 7410 9950 5370 7660 7574.34 3.43 0 -7530 7873 7766 7553 7446 7233 7820 7500 155 2290 500 5510 10 1 31009999 2372 10.74 0.79 12 0.22 712.00 9656.00 18690 20240409 -59.07 6950 20250409 10.07 9990 -23.42 20250226 6950 10.07 20250409 18200 -57.97 20240611 6950 10.07 20250409 2.95 Y 095500 500 155 억 1063724 N N 5764 N 00 N
11 20250411 150712 55 40.00 KSQ150 화학 N N N Y 40 N 7740 80 2 1.04 462888265 61218 50.34 7580 7740 7410 9950 5370 7660 7561.31 3.43 0 -7833 7873 7766 7553 7446 7233 7820 7500 155 2290 500 5510 10 1 31009999 2400 10.87 0.80 12 0.20 712.00 9656.00 18690 20240409 -58.59 6950 20250409 11.37 9990 -22.52 20250226 6950 11.37 20250409 18200 -57.47 20240611 6950 11.37 20250409 2.95 Y 095500 500 155 억 1063724 N N 3834 N 00 N
12 20250411 140711 55 40.00 KSQ150 화학 N N N Y 40 N 7660 0 3 0.00 406948445 53947 44.36 7580 7700 7410 9950 5370 7660 7543.49 3.43 0 -9358 7873 7766 7553 7446 7233 7820 7500 155 2290 500 5510 10 1 31009999 2375 10.76 0.79 12 0.17 712.00 9656.00 18690 20240409 -59.02 6950 20250409 10.22 9990 -23.32 20250226 6950 10.22 20250409 18200 -57.91 20240611 6950 10.22 20250409 2.95 Y 095500 500 155 억 1063724 N N 3834 N 00 N