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
121600/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
20250414,160752,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,56000,3200,2,6.06,3957728000,71215,98.75,53300,56800,53300,68600,37000,52800,55573.89,7.72,0,23215,54200,53500,52400,51700,50600,52950,51150,61,15800,500,38010,100,1,12196078,6830,-370.86,2.77,12,0.58,-151.00,20218.00,149800,20240611,-62.62,47750,20250409,17.28,78600,-28.75,20250225,47750,17.28,20250409,149800,-62.62,20240611,47750,17.28,20250409,2.16,Y,121600,500,60 억,,942134,N,N,3543,N,00,N
20250414,150758,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,55900,3100,2,5.87,3587380700,64618,89.60,53300,56800,53300,68600,37000,52800,55516.74,7.72,0,21747,54200,53500,52400,51700,50600,52950,51150,61,15800,500,38010,100,1,12196078,6818,-370.20,2.76,12,0.53,-151.00,20218.00,149800,20240611,-62.68,47750,20250409,17.07,78600,-28.88,20250225,47750,17.07,20250409,149800,-62.68,20240611,47750,17.07,20250409,2.16,Y,121600,500,60 억,,942134,N,N,11993,N,00,N
20250414,140757,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,55200,2400,2,4.55,3280562900,59093,81.94,53300,56800,53300,68600,37000,52800,55515.25,7.72,0,18147,54200,53500,52400,51700,50600,52950,51150,61,15800,500,38010,100,1,12196078,6732,-365.56,2.73,12,0.48,-151.00,20218.00,149800,20240611,-63.15,47750,20250409,15.60,78600,-29.77,20250225,47750,15.60,20250409,149800,-63.15,20240611,47750,15.60,20250409,2.16,Y,121600,500,60 억,,942134,N,N,11993,N,00,N
20250414,130755,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,55300,2500,2,4.73,2993427400,53901,74.74,53300,56800,53300,68600,37000,52800,55535.66,7.72,0,14629,54200,53500,52400,51700,50600,52950,51150,61,15800,500,38010,100,1,12196078,6744,-366.23,2.74,12,0.44,-151.00,20218.00,149800,20240611,-63.08,47750,20250409,15.81,78600,-29.64,20250225,47750,15.81,20250409,149800,-63.08,20240611,47750,15.81,20250409,2.16,Y,121600,500,60 억,,942134,N,N,11993,N,00,N
20250414,120758,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,55400,2600,2,4.92,2786805300,50167,69.56,53300,56800,53300,68600,37000,52800,55550.57,7.72,0,12910,54200,53500,52400,51700,50600,52950,51150,61,15800,500,38010,100,1,12196078,6757,-366.89,2.74,12,0.41,-151.00,20218.00,149800,20240611,-63.02,47750,20250409,16.02,78600,-29.52,20250225,47750,16.02,20250409,149800,-63.02,20240611,47750,16.02,20250409,2.16,Y,121600,500,60 억,,942134,N,N,11993,N,00,N
20250414,110753,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,55200,2400,2,4.55,2421402600,43573,60.42,53300,56800,53300,68600,37000,52800,55571.17,7.72,0,11582,54200,53500,52400,51700,50600,52950,51150,61,15800,500,38010,100,1,12196078,6732,-365.56,2.73,12,0.36,-151.00,20218.00,149800,20240611,-63.15,47750,20250409,15.60,78600,-29.77,20250225,47750,15.60,20250409,149800,-63.15,20240611,47750,15.60,20250409,2.16,Y,121600,500,60 억,,942134,N,N,11993,N,00,N
20250414,100755,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,55300,2500,2,4.73,2066116300,37171,51.54,53300,56800,53300,68600,37000,52800,55584.09,7.72,0,10493,54200,53500,52400,51700,50600,52950,51150,61,15800,500,38010,100,1,12196078,6744,-366.23,2.74,12,0.30,-151.00,20218.00,149800,20240611,-63.08,47750,20250409,15.81,78600,-29.64,20250225,47750,15.81,20250409,149800,-63.08,20240611,47750,15.81,20250409,2.16,Y,121600,500,60 억,,942134,N,N,11993,N,00,N
20250414,090756,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,56000,3200,2,6.06,579163000,10569,14.66,53300,56000,53300,68600,37000,52800,54798.28,7.72,0,5870,54200,53500,52400,51700,50600,52950,51150,61,15800,500,38010,100,1,12196078,6830,-370.86,2.77,12,0.09,-151.00,20218.00,149800,20240611,-62.62,47750,20250409,17.28,78600,-28.75,20250225,47750,17.28,20250409,149800,-62.62,20240611,47750,17.28,20250409,2.16,Y,121600,500,60 억,,942134,N,N,11993,N,00,N
20250411,160747,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,52800,-1300,5,-2.40,3769383900,72118,74.06,53000,53100,51300,70300,37900,54100,52266.60,7.75,0,-3455,56833,55466,53133,51766,49433,56150,52450,61,16200,500,38950,100,1,12196078,6440,-349.67,2.61,12,0.59,-151.00,20218.00,149800,20240611,-64.75,47750,20250409,10.58,78600,-32.82,20250225,47750,10.58,20250409,149800,-64.75,20240611,47750,10.58,20250409,2.13,Y,121600,500,60 억,,945678,N,N,11993,N,00,N
20250411,150754,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,52600,-1500,5,-2.77,3263611500,62503,64.18,53000,53100,51300,70300,37900,54100,52215.28,7.75,0,-3661,56833,55466,53133,51766,49433,56150,52450,61,16200,500,38950,100,1,12196078,6415,-348.34,2.60,12,0.51,-151.00,20218.00,149800,20240611,-64.89,47750,20250409,10.16,78600,-33.08,20250225,47750,10.16,20250409,149800,-64.89,20240611,47750,10.16,20250409,2.13,Y,121600,500,60 억,,945678,N,N,16848,N,00,N
20250411,140753,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,52400,-1700,5,-3.14,2779375000,53318,54.75,53000,53000,51300,70300,37900,54100,52128.27,7.75,0,-3430,56833,55466,53133,51766,49433,56150,52450,61,16200,500,38950,100,1,12196078,6391,-347.02,2.59,12,0.44,-151.00,20218.00,149800,20240611,-65.02,47750,20250409,9.74,78600,-33.33,20250225,47750,9.74,20250409,149800,-65.02,20240611,47750,9.74,20250409,2.13,Y,121600,500,60 억,,945678,N,N,16848,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 160752 55 40.00 KSQ150 화학 N N N Y 40 N 56000 3200 2 6.06 3957728000 71215 98.75 53300 56800 53300 68600 37000 52800 55573.89 7.72 0 23215 54200 53500 52400 51700 50600 52950 51150 61 15800 500 38010 100 1 12196078 6830 -370.86 2.77 12 0.58 -151.00 20218.00 149800 20240611 -62.62 47750 20250409 17.28 78600 -28.75 20250225 47750 17.28 20250409 149800 -62.62 20240611 47750 17.28 20250409 2.16 Y 121600 500 60 억 942134 N N 3543 N 00 N
3 20250414 150758 55 40.00 KSQ150 화학 N N N Y 40 N 55900 3100 2 5.87 3587380700 64618 89.60 53300 56800 53300 68600 37000 52800 55516.74 7.72 0 21747 54200 53500 52400 51700 50600 52950 51150 61 15800 500 38010 100 1 12196078 6818 -370.20 2.76 12 0.53 -151.00 20218.00 149800 20240611 -62.68 47750 20250409 17.07 78600 -28.88 20250225 47750 17.07 20250409 149800 -62.68 20240611 47750 17.07 20250409 2.16 Y 121600 500 60 억 942134 N N 11993 N 00 N
4 20250414 140757 55 40.00 KSQ150 화학 N N N Y 40 N 55200 2400 2 4.55 3280562900 59093 81.94 53300 56800 53300 68600 37000 52800 55515.25 7.72 0 18147 54200 53500 52400 51700 50600 52950 51150 61 15800 500 38010 100 1 12196078 6732 -365.56 2.73 12 0.48 -151.00 20218.00 149800 20240611 -63.15 47750 20250409 15.60 78600 -29.77 20250225 47750 15.60 20250409 149800 -63.15 20240611 47750 15.60 20250409 2.16 Y 121600 500 60 억 942134 N N 11993 N 00 N
5 20250414 130755 55 40.00 KSQ150 화학 N N N Y 40 N 55300 2500 2 4.73 2993427400 53901 74.74 53300 56800 53300 68600 37000 52800 55535.66 7.72 0 14629 54200 53500 52400 51700 50600 52950 51150 61 15800 500 38010 100 1 12196078 6744 -366.23 2.74 12 0.44 -151.00 20218.00 149800 20240611 -63.08 47750 20250409 15.81 78600 -29.64 20250225 47750 15.81 20250409 149800 -63.08 20240611 47750 15.81 20250409 2.16 Y 121600 500 60 억 942134 N N 11993 N 00 N
6 20250414 120758 55 40.00 KSQ150 화학 N N N Y 40 N 55400 2600 2 4.92 2786805300 50167 69.56 53300 56800 53300 68600 37000 52800 55550.57 7.72 0 12910 54200 53500 52400 51700 50600 52950 51150 61 15800 500 38010 100 1 12196078 6757 -366.89 2.74 12 0.41 -151.00 20218.00 149800 20240611 -63.02 47750 20250409 16.02 78600 -29.52 20250225 47750 16.02 20250409 149800 -63.02 20240611 47750 16.02 20250409 2.16 Y 121600 500 60 억 942134 N N 11993 N 00 N
7 20250414 110753 55 40.00 KSQ150 화학 N N N Y 40 N 55200 2400 2 4.55 2421402600 43573 60.42 53300 56800 53300 68600 37000 52800 55571.17 7.72 0 11582 54200 53500 52400 51700 50600 52950 51150 61 15800 500 38010 100 1 12196078 6732 -365.56 2.73 12 0.36 -151.00 20218.00 149800 20240611 -63.15 47750 20250409 15.60 78600 -29.77 20250225 47750 15.60 20250409 149800 -63.15 20240611 47750 15.60 20250409 2.16 Y 121600 500 60 억 942134 N N 11993 N 00 N
8 20250414 100755 55 40.00 KSQ150 화학 N N N Y 40 N 55300 2500 2 4.73 2066116300 37171 51.54 53300 56800 53300 68600 37000 52800 55584.09 7.72 0 10493 54200 53500 52400 51700 50600 52950 51150 61 15800 500 38010 100 1 12196078 6744 -366.23 2.74 12 0.30 -151.00 20218.00 149800 20240611 -63.08 47750 20250409 15.81 78600 -29.64 20250225 47750 15.81 20250409 149800 -63.08 20240611 47750 15.81 20250409 2.16 Y 121600 500 60 억 942134 N N 11993 N 00 N
9 20250414 090756 55 40.00 KSQ150 화학 N N N Y 40 N 56000 3200 2 6.06 579163000 10569 14.66 53300 56000 53300 68600 37000 52800 54798.28 7.72 0 5870 54200 53500 52400 51700 50600 52950 51150 61 15800 500 38010 100 1 12196078 6830 -370.86 2.77 12 0.09 -151.00 20218.00 149800 20240611 -62.62 47750 20250409 17.28 78600 -28.75 20250225 47750 17.28 20250409 149800 -62.62 20240611 47750 17.28 20250409 2.16 Y 121600 500 60 억 942134 N N 11993 N 00 N
10 20250411 160747 55 40.00 KSQ150 화학 N N N Y 40 N 52800 -1300 5 -2.40 3769383900 72118 74.06 53000 53100 51300 70300 37900 54100 52266.60 7.75 0 -3455 56833 55466 53133 51766 49433 56150 52450 61 16200 500 38950 100 1 12196078 6440 -349.67 2.61 12 0.59 -151.00 20218.00 149800 20240611 -64.75 47750 20250409 10.58 78600 -32.82 20250225 47750 10.58 20250409 149800 -64.75 20240611 47750 10.58 20250409 2.13 Y 121600 500 60 억 945678 N N 11993 N 00 N
11 20250411 150754 55 40.00 KSQ150 화학 N N N Y 40 N 52600 -1500 5 -2.77 3263611500 62503 64.18 53000 53100 51300 70300 37900 54100 52215.28 7.75 0 -3661 56833 55466 53133 51766 49433 56150 52450 61 16200 500 38950 100 1 12196078 6415 -348.34 2.60 12 0.51 -151.00 20218.00 149800 20240611 -64.89 47750 20250409 10.16 78600 -33.08 20250225 47750 10.16 20250409 149800 -64.89 20240611 47750 10.16 20250409 2.13 Y 121600 500 60 억 945678 N N 16848 N 00 N
12 20250411 140753 55 40.00 KSQ150 화학 N N N Y 40 N 52400 -1700 5 -3.14 2779375000 53318 54.75 53000 53000 51300 70300 37900 54100 52128.27 7.75 0 -3430 56833 55466 53133 51766 49433 56150 52450 61 16200 500 38950 100 1 12196078 6391 -347.02 2.59 12 0.44 -151.00 20218.00 149800 20240611 -65.02 47750 20250409 9.74 78600 -33.33 20250225 47750 9.74 20250409 149800 -65.02 20240611 47750 9.74 20250409 2.13 Y 121600 500 60 억 945678 N N 16848 N 00 N