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
241710/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
20250414,160948,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46050,850,2,1.88,2157657100,47341,81.63,45850,46150,44750,58700,31650,45200,45576.72,9.70,0,-2865,47633,46416,44583,43366,41533,47025,43975,53,13500,500,32540,50,1,10680000,4918,11.49,2.25,12,0.44,4008.00,20450.00,98500,20240927,-53.25,33950,20240411,35.64,57500,-19.91,20250102,38800,18.69,20250304,98500,-53.25,20240927,34300,34.26,20240423,1.78,Y,241710,500,53 억,,1035784,N,N,5637,N,00,N
20250414,150957,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46100,900,2,1.99,2076508550,45579,78.59,45850,46150,44750,58700,31650,45200,45558.45,9.70,0,-2894,47633,46416,44583,43366,41533,47025,43975,53,13500,500,32540,50,1,10680000,4923,11.50,2.25,12,0.43,4008.00,20450.00,98500,20240927,-53.20,33950,20240411,35.79,57500,-19.83,20250102,38800,18.81,20250304,98500,-53.20,20240927,34300,34.40,20240423,1.78,Y,241710,500,53 억,,1035784,N,N,6663,N,00,N
20250414,140956,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46050,850,2,1.88,1856249925,40794,70.34,45850,46150,44750,58700,31650,45200,45503.01,9.70,0,-3355,47633,46416,44583,43366,41533,47025,43975,53,13500,500,32540,50,1,10680000,4918,11.49,2.25,12,0.38,4008.00,20450.00,98500,20240927,-53.25,33950,20240411,35.64,57500,-19.91,20250102,38800,18.69,20250304,98500,-53.25,20240927,34300,34.26,20240423,1.78,Y,241710,500,53 억,,1035784,N,N,6663,N,00,N
20250414,130954,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45700,500,2,1.11,1644340925,36183,62.39,45850,46000,44750,58700,31650,45200,45445.12,9.70,0,-4030,47633,46416,44583,43366,41533,47025,43975,53,13500,500,32540,50,1,10680000,4881,11.40,2.23,12,0.34,4008.00,20450.00,98500,20240927,-53.60,33950,20240411,34.61,57500,-20.52,20250102,38800,17.78,20250304,98500,-53.60,20240927,34300,33.24,20240423,1.78,Y,241710,500,53 억,,1035784,N,N,6663,N,00,N
20250414,120956,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45750,550,2,1.22,1500538075,33039,56.97,45850,46000,44750,58700,31650,45200,45417.18,9.70,0,-3860,47633,46416,44583,43366,41533,47025,43975,53,13500,500,32540,50,1,10680000,4886,11.41,2.24,12,0.31,4008.00,20450.00,98500,20240927,-53.55,33950,20240411,34.76,57500,-20.43,20250102,38800,17.91,20250304,98500,-53.55,20240927,34300,33.38,20240423,1.78,Y,241710,500,53 억,,1035784,N,N,6663,N,00,N
20250414,110951,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45350,150,2,0.33,1367552575,30117,51.93,45850,46000,44750,58700,31650,45200,45407.99,9.70,0,-4142,47633,46416,44583,43366,41533,47025,43975,53,13500,500,32540,50,1,10680000,4843,11.31,2.22,12,0.28,4008.00,20450.00,98500,20240927,-53.96,33950,20240411,33.58,57500,-21.13,20250102,38800,16.88,20250304,98500,-53.96,20240927,34300,32.22,20240423,1.78,Y,241710,500,53 억,,1035784,N,N,6663,N,00,N
20250414,100954,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45550,350,2,0.77,955385350,21012,36.23,45850,46000,44750,58700,31650,45200,45468.56,9.70,0,-4030,47633,46416,44583,43366,41533,47025,43975,53,13500,500,32540,50,1,10680000,4865,11.36,2.23,12,0.20,4008.00,20450.00,98500,20240927,-53.76,33950,20240411,34.17,57500,-20.78,20250102,38800,17.40,20250304,98500,-53.76,20240927,34300,32.80,20240423,1.78,Y,241710,500,53 억,,1035784,N,N,6663,N,00,N
20250414,090954,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45550,350,2,0.77,336798200,7433,12.82,45850,46000,44750,58700,31650,45200,45311.21,9.70,0,-2008,47633,46416,44583,43366,41533,47025,43975,53,13500,500,32540,50,1,10680000,4865,11.36,2.23,12,0.07,4008.00,20450.00,98500,20240927,-53.76,33950,20240411,34.17,57500,-20.78,20250102,38800,17.40,20250304,98500,-53.76,20240927,34300,32.80,20240423,1.78,Y,241710,500,53 억,,1035784,N,N,6663,N,00,N
20250411,160944,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45200,1000,2,2.26,2566009225,57995,39.24,43300,45800,42750,57400,30950,44200,44243.36,9.69,0,-3908,46466,45332,43766,42632,41066,45900,43200,53,13200,500,31820,50,1,10680000,4827,11.28,2.21,12,0.54,4008.00,20450.00,98500,20240927,-54.11,33950,20240411,33.14,57500,-21.39,20250102,38800,16.49,20250304,98500,-54.11,20240927,33950,33.14,20240411,1.91,Y,241710,500,53 억,,1035317,N,N,6663,N,00,N
20250411,150953,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45500,1300,2,2.94,2300576475,52129,35.27,43300,45800,42750,57400,30950,44200,44132.37,9.69,0,-1656,46466,45332,43766,42632,41066,45900,43200,53,13200,500,31820,50,1,10680000,4859,11.35,2.22,12,0.49,4008.00,20450.00,98500,20240927,-53.81,33950,20240411,34.02,57500,-20.87,20250102,38800,17.27,20250304,98500,-53.81,20240927,33950,34.02,20240411,1.91,Y,241710,500,53 억,,1035317,N,N,9130,N,00,N
20250411,140951,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44850,650,2,1.47,1837517675,41877,28.33,43300,45100,42750,57400,30950,44200,43878.92,9.69,0,2359,46466,45332,43766,42632,41066,45900,43200,53,13200,500,31820,50,1,10680000,4790,11.19,2.19,12,0.39,4008.00,20450.00,98500,20240927,-54.47,33950,20240411,32.11,57500,-22.00,20250102,38800,15.59,20250304,98500,-54.47,20240927,33950,32.11,20240411,1.91,Y,241710,500,53 억,,1035317,N,N,9130,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 160948 55 60.00 KSQ150 화학 N N N Y 60 N 46050 850 2 1.88 2157657100 47341 81.63 45850 46150 44750 58700 31650 45200 45576.72 9.70 0 -2865 47633 46416 44583 43366 41533 47025 43975 53 13500 500 32540 50 1 10680000 4918 11.49 2.25 12 0.44 4008.00 20450.00 98500 20240927 -53.25 33950 20240411 35.64 57500 -19.91 20250102 38800 18.69 20250304 98500 -53.25 20240927 34300 34.26 20240423 1.78 Y 241710 500 53 억 1035784 N N 5637 N 00 N
3 20250414 150957 55 60.00 KSQ150 화학 N N N Y 60 N 46100 900 2 1.99 2076508550 45579 78.59 45850 46150 44750 58700 31650 45200 45558.45 9.70 0 -2894 47633 46416 44583 43366 41533 47025 43975 53 13500 500 32540 50 1 10680000 4923 11.50 2.25 12 0.43 4008.00 20450.00 98500 20240927 -53.20 33950 20240411 35.79 57500 -19.83 20250102 38800 18.81 20250304 98500 -53.20 20240927 34300 34.40 20240423 1.78 Y 241710 500 53 억 1035784 N N 6663 N 00 N
4 20250414 140956 55 60.00 KSQ150 화학 N N N Y 60 N 46050 850 2 1.88 1856249925 40794 70.34 45850 46150 44750 58700 31650 45200 45503.01 9.70 0 -3355 47633 46416 44583 43366 41533 47025 43975 53 13500 500 32540 50 1 10680000 4918 11.49 2.25 12 0.38 4008.00 20450.00 98500 20240927 -53.25 33950 20240411 35.64 57500 -19.91 20250102 38800 18.69 20250304 98500 -53.25 20240927 34300 34.26 20240423 1.78 Y 241710 500 53 억 1035784 N N 6663 N 00 N
5 20250414 130954 55 60.00 KSQ150 화학 N N N Y 60 N 45700 500 2 1.11 1644340925 36183 62.39 45850 46000 44750 58700 31650 45200 45445.12 9.70 0 -4030 47633 46416 44583 43366 41533 47025 43975 53 13500 500 32540 50 1 10680000 4881 11.40 2.23 12 0.34 4008.00 20450.00 98500 20240927 -53.60 33950 20240411 34.61 57500 -20.52 20250102 38800 17.78 20250304 98500 -53.60 20240927 34300 33.24 20240423 1.78 Y 241710 500 53 억 1035784 N N 6663 N 00 N
6 20250414 120956 55 60.00 KSQ150 화학 N N N Y 60 N 45750 550 2 1.22 1500538075 33039 56.97 45850 46000 44750 58700 31650 45200 45417.18 9.70 0 -3860 47633 46416 44583 43366 41533 47025 43975 53 13500 500 32540 50 1 10680000 4886 11.41 2.24 12 0.31 4008.00 20450.00 98500 20240927 -53.55 33950 20240411 34.76 57500 -20.43 20250102 38800 17.91 20250304 98500 -53.55 20240927 34300 33.38 20240423 1.78 Y 241710 500 53 억 1035784 N N 6663 N 00 N
7 20250414 110951 55 60.00 KSQ150 화학 N N N Y 60 N 45350 150 2 0.33 1367552575 30117 51.93 45850 46000 44750 58700 31650 45200 45407.99 9.70 0 -4142 47633 46416 44583 43366 41533 47025 43975 53 13500 500 32540 50 1 10680000 4843 11.31 2.22 12 0.28 4008.00 20450.00 98500 20240927 -53.96 33950 20240411 33.58 57500 -21.13 20250102 38800 16.88 20250304 98500 -53.96 20240927 34300 32.22 20240423 1.78 Y 241710 500 53 억 1035784 N N 6663 N 00 N
8 20250414 100954 55 60.00 KSQ150 화학 N N N Y 60 N 45550 350 2 0.77 955385350 21012 36.23 45850 46000 44750 58700 31650 45200 45468.56 9.70 0 -4030 47633 46416 44583 43366 41533 47025 43975 53 13500 500 32540 50 1 10680000 4865 11.36 2.23 12 0.20 4008.00 20450.00 98500 20240927 -53.76 33950 20240411 34.17 57500 -20.78 20250102 38800 17.40 20250304 98500 -53.76 20240927 34300 32.80 20240423 1.78 Y 241710 500 53 억 1035784 N N 6663 N 00 N
9 20250414 090954 55 60.00 KSQ150 화학 N N N Y 60 N 45550 350 2 0.77 336798200 7433 12.82 45850 46000 44750 58700 31650 45200 45311.21 9.70 0 -2008 47633 46416 44583 43366 41533 47025 43975 53 13500 500 32540 50 1 10680000 4865 11.36 2.23 12 0.07 4008.00 20450.00 98500 20240927 -53.76 33950 20240411 34.17 57500 -20.78 20250102 38800 17.40 20250304 98500 -53.76 20240927 34300 32.80 20240423 1.78 Y 241710 500 53 억 1035784 N N 6663 N 00 N
10 20250411 160944 55 60.00 KSQ150 화학 N N N Y 60 N 45200 1000 2 2.26 2566009225 57995 39.24 43300 45800 42750 57400 30950 44200 44243.36 9.69 0 -3908 46466 45332 43766 42632 41066 45900 43200 53 13200 500 31820 50 1 10680000 4827 11.28 2.21 12 0.54 4008.00 20450.00 98500 20240927 -54.11 33950 20240411 33.14 57500 -21.39 20250102 38800 16.49 20250304 98500 -54.11 20240927 33950 33.14 20240411 1.91 Y 241710 500 53 억 1035317 N N 6663 N 00 N
11 20250411 150953 55 60.00 KSQ150 화학 N N N Y 60 N 45500 1300 2 2.94 2300576475 52129 35.27 43300 45800 42750 57400 30950 44200 44132.37 9.69 0 -1656 46466 45332 43766 42632 41066 45900 43200 53 13200 500 31820 50 1 10680000 4859 11.35 2.22 12 0.49 4008.00 20450.00 98500 20240927 -53.81 33950 20240411 34.02 57500 -20.87 20250102 38800 17.27 20250304 98500 -53.81 20240927 33950 34.02 20240411 1.91 Y 241710 500 53 억 1035317 N N 9130 N 00 N
12 20250411 140951 55 60.00 KSQ150 화학 N N N Y 60 N 44850 650 2 1.47 1837517675 41877 28.33 43300 45100 42750 57400 30950 44200 43878.92 9.69 0 2359 46466 45332 43766 42632 41066 45900 43200 53 13200 500 31820 50 1 10680000 4790 11.19 2.19 12 0.39 4008.00 20450.00 98500 20240927 -54.47 33950 20240411 32.11 57500 -22.00 20250102 38800 15.59 20250304 98500 -54.47 20240927 33950 32.11 20240411 1.91 Y 241710 500 53 억 1035317 N N 9130 N 00 N