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
281740/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
20250414,161024,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13660,260,2,1.94,3079832340,226463,114.42,13770,13870,13410,17420,9380,13400,13599.71,7.38,0,6136,13953,13676,13213,12936,12473,13815,13075,66,4020,100,9640,10,1,65730548,8979,43.09,6.89,12,0.34,317.00,1982.00,28400,20240404,-51.90,9790,20241209,39.53,20400,-33.04,20250221,10510,29.97,20250203,24800,-44.92,20240415,9790,39.53,20241209,1.20,Y,281740,100,65 억,,4853181,N,N,44937,N,00,N
20250414,151032,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13590,190,2,1.42,2876412380,211547,106.88,13770,13870,13410,17420,9380,13400,13597.04,7.38,0,7029,13953,13676,13213,12936,12473,13815,13075,66,4020,100,9640,10,1,65730548,8933,42.87,6.86,12,0.32,317.00,1982.00,28400,20240404,-52.15,9790,20241209,38.82,20400,-33.38,20250221,10510,29.31,20250203,24800,-45.20,20240415,9790,38.82,20241209,1.20,Y,281740,100,65 억,,4853181,N,N,52816,N,00,N
20250414,141032,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13570,170,2,1.27,2554098040,187756,94.86,13770,13870,13410,17420,9380,13400,13603.28,7.38,0,8097,13953,13676,13213,12936,12473,13815,13075,66,4020,100,9640,10,1,65730548,8920,42.81,6.85,12,0.29,317.00,1982.00,28400,20240404,-52.22,9790,20241209,38.61,20400,-33.48,20250221,10510,29.12,20250203,24800,-45.28,20240415,9790,38.61,20241209,1.20,Y,281740,100,65 억,,4853181,N,N,52816,N,00,N
20250414,131030,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13540,140,2,1.04,2280079480,167542,84.65,13770,13870,13410,17420,9380,13400,13609.00,7.38,0,10618,13953,13676,13213,12936,12473,13815,13075,66,4020,100,9640,10,1,65730548,8900,42.71,6.83,12,0.25,317.00,1982.00,28400,20240404,-52.32,9790,20241209,38.30,20400,-33.63,20250221,10510,28.83,20250203,24800,-45.40,20240415,9790,38.30,20241209,1.20,Y,281740,100,65 억,,4853181,N,N,52816,N,00,N
20250414,121033,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13550,150,2,1.12,2148702880,157839,79.75,13770,13870,13410,17420,9380,13400,13613.26,7.38,0,11852,13953,13676,13213,12936,12473,13815,13075,66,4020,100,9640,10,1,65730548,8906,42.74,6.84,12,0.24,317.00,1982.00,28400,20240404,-52.29,9790,20241209,38.41,20400,-33.58,20250221,10510,28.92,20250203,24800,-45.36,20240415,9790,38.41,20241209,1.20,Y,281740,100,65 억,,4853181,N,N,52816,N,00,N
20250414,111027,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13500,100,2,0.75,1330709160,97350,49.18,13770,13870,13410,17420,9380,13400,13669.33,7.38,0,-30983,13953,13676,13213,12936,12473,13815,13075,66,4020,100,9640,10,1,65730548,8874,42.59,6.81,12,0.15,317.00,1982.00,28400,20240404,-52.46,9790,20241209,37.90,20400,-33.82,20250221,10510,28.45,20250203,24800,-45.56,20240415,9790,37.90,20241209,1.20,Y,281740,100,65 억,,4853181,N,N,52816,N,00,N
20250414,101029,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13560,160,2,1.19,1148355820,83887,42.38,13770,13870,13410,17420,9380,13400,13689.32,7.38,0,-26198,13953,13676,13213,12936,12473,13815,13075,66,4020,100,9640,10,1,65730548,8913,42.78,6.84,12,0.13,317.00,1982.00,28400,20240404,-52.25,9790,20241209,38.51,20400,-33.53,20250221,10510,29.02,20250203,24800,-45.32,20240415,9790,38.51,20241209,1.20,Y,281740,100,65 억,,4853181,N,N,52816,N,00,N
20250414,091030,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13710,310,2,2.31,495053995,36093,18.24,13770,13800,13600,17420,9380,13400,13716.07,7.38,0,-7200,13953,13676,13213,12936,12473,13815,13075,66,4020,100,9640,10,1,65730548,9012,43.25,6.92,12,0.05,317.00,1982.00,28400,20240404,-51.73,9790,20241209,40.04,20400,-32.79,20250221,10510,30.45,20250203,24800,-44.72,20240415,9790,40.04,20241209,1.20,Y,281740,100,65 억,,4853181,N,N,52816,N,00,N
20250411,161019,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13400,120,2,0.90,2601596720,197927,61.31,13100,13490,12750,17260,9300,13280,13144.01,7.40,0,-25738,13726,13502,13056,12832,12386,13615,12945,66,3980,100,9560,10,1,65730548,8808,42.27,6.76,12,0.30,317.00,1982.00,28400,20240404,-52.82,9790,20241209,36.87,20400,-34.31,20250221,10510,27.50,20250203,25700,-47.86,20240412,9790,36.87,20241209,1.21,Y,281740,100,65 억,,4866061,N,N,52816,N,00,N
20250411,151029,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13420,140,2,1.05,2420522170,184409,57.13,13100,13490,12750,17260,9300,13280,13125.82,7.40,0,-27830,13726,13502,13056,12832,12386,13615,12945,66,3980,100,9560,10,1,65730548,8821,42.33,6.77,12,0.28,317.00,1982.00,28400,20240404,-52.75,9790,20241209,37.08,20400,-34.22,20250221,10510,27.69,20250203,25700,-47.78,20240412,9790,37.08,20241209,1.21,Y,281740,100,65 억,,4866061,N,N,75638,N,00,N
20250411,141026,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13350,70,2,0.53,2044142945,156364,48.44,13100,13420,12750,17260,9300,13280,13072.95,7.40,0,-31239,13726,13502,13056,12832,12386,13615,12945,66,3980,100,9560,10,1,65730548,8775,42.11,6.74,12,0.24,317.00,1982.00,28400,20240404,-52.99,9790,20241209,36.36,20400,-34.56,20250221,10510,27.02,20250203,25700,-48.05,20240412,9790,36.36,20241209,1.21,Y,281740,100,65 억,,4866061,N,N,75638,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 161024 55 60.00 KSQ150 화학 N N N Y 60 N 13660 260 2 1.94 3079832340 226463 114.42 13770 13870 13410 17420 9380 13400 13599.71 7.38 0 6136 13953 13676 13213 12936 12473 13815 13075 66 4020 100 9640 10 1 65730548 8979 43.09 6.89 12 0.34 317.00 1982.00 28400 20240404 -51.90 9790 20241209 39.53 20400 -33.04 20250221 10510 29.97 20250203 24800 -44.92 20240415 9790 39.53 20241209 1.20 Y 281740 100 65 억 4853181 N N 44937 N 00 N
3 20250414 151032 55 60.00 KSQ150 화학 N N N Y 60 N 13590 190 2 1.42 2876412380 211547 106.88 13770 13870 13410 17420 9380 13400 13597.04 7.38 0 7029 13953 13676 13213 12936 12473 13815 13075 66 4020 100 9640 10 1 65730548 8933 42.87 6.86 12 0.32 317.00 1982.00 28400 20240404 -52.15 9790 20241209 38.82 20400 -33.38 20250221 10510 29.31 20250203 24800 -45.20 20240415 9790 38.82 20241209 1.20 Y 281740 100 65 억 4853181 N N 52816 N 00 N
4 20250414 141032 55 60.00 KSQ150 화학 N N N Y 60 N 13570 170 2 1.27 2554098040 187756 94.86 13770 13870 13410 17420 9380 13400 13603.28 7.38 0 8097 13953 13676 13213 12936 12473 13815 13075 66 4020 100 9640 10 1 65730548 8920 42.81 6.85 12 0.29 317.00 1982.00 28400 20240404 -52.22 9790 20241209 38.61 20400 -33.48 20250221 10510 29.12 20250203 24800 -45.28 20240415 9790 38.61 20241209 1.20 Y 281740 100 65 억 4853181 N N 52816 N 00 N
5 20250414 131030 55 60.00 KSQ150 화학 N N N Y 60 N 13540 140 2 1.04 2280079480 167542 84.65 13770 13870 13410 17420 9380 13400 13609.00 7.38 0 10618 13953 13676 13213 12936 12473 13815 13075 66 4020 100 9640 10 1 65730548 8900 42.71 6.83 12 0.25 317.00 1982.00 28400 20240404 -52.32 9790 20241209 38.30 20400 -33.63 20250221 10510 28.83 20250203 24800 -45.40 20240415 9790 38.30 20241209 1.20 Y 281740 100 65 억 4853181 N N 52816 N 00 N
6 20250414 121033 55 60.00 KSQ150 화학 N N N Y 60 N 13550 150 2 1.12 2148702880 157839 79.75 13770 13870 13410 17420 9380 13400 13613.26 7.38 0 11852 13953 13676 13213 12936 12473 13815 13075 66 4020 100 9640 10 1 65730548 8906 42.74 6.84 12 0.24 317.00 1982.00 28400 20240404 -52.29 9790 20241209 38.41 20400 -33.58 20250221 10510 28.92 20250203 24800 -45.36 20240415 9790 38.41 20241209 1.20 Y 281740 100 65 억 4853181 N N 52816 N 00 N
7 20250414 111027 55 60.00 KSQ150 화학 N N N Y 60 N 13500 100 2 0.75 1330709160 97350 49.18 13770 13870 13410 17420 9380 13400 13669.33 7.38 0 -30983 13953 13676 13213 12936 12473 13815 13075 66 4020 100 9640 10 1 65730548 8874 42.59 6.81 12 0.15 317.00 1982.00 28400 20240404 -52.46 9790 20241209 37.90 20400 -33.82 20250221 10510 28.45 20250203 24800 -45.56 20240415 9790 37.90 20241209 1.20 Y 281740 100 65 억 4853181 N N 52816 N 00 N
8 20250414 101029 55 60.00 KSQ150 화학 N N N Y 60 N 13560 160 2 1.19 1148355820 83887 42.38 13770 13870 13410 17420 9380 13400 13689.32 7.38 0 -26198 13953 13676 13213 12936 12473 13815 13075 66 4020 100 9640 10 1 65730548 8913 42.78 6.84 12 0.13 317.00 1982.00 28400 20240404 -52.25 9790 20241209 38.51 20400 -33.53 20250221 10510 29.02 20250203 24800 -45.32 20240415 9790 38.51 20241209 1.20 Y 281740 100 65 억 4853181 N N 52816 N 00 N
9 20250414 091030 55 60.00 KSQ150 화학 N N N Y 60 N 13710 310 2 2.31 495053995 36093 18.24 13770 13800 13600 17420 9380 13400 13716.07 7.38 0 -7200 13953 13676 13213 12936 12473 13815 13075 66 4020 100 9640 10 1 65730548 9012 43.25 6.92 12 0.05 317.00 1982.00 28400 20240404 -51.73 9790 20241209 40.04 20400 -32.79 20250221 10510 30.45 20250203 24800 -44.72 20240415 9790 40.04 20241209 1.20 Y 281740 100 65 억 4853181 N N 52816 N 00 N
10 20250411 161019 55 60.00 KSQ150 화학 N N N Y 60 N 13400 120 2 0.90 2601596720 197927 61.31 13100 13490 12750 17260 9300 13280 13144.01 7.40 0 -25738 13726 13502 13056 12832 12386 13615 12945 66 3980 100 9560 10 1 65730548 8808 42.27 6.76 12 0.30 317.00 1982.00 28400 20240404 -52.82 9790 20241209 36.87 20400 -34.31 20250221 10510 27.50 20250203 25700 -47.86 20240412 9790 36.87 20241209 1.21 Y 281740 100 65 억 4866061 N N 52816 N 00 N
11 20250411 151029 55 60.00 KSQ150 화학 N N N Y 60 N 13420 140 2 1.05 2420522170 184409 57.13 13100 13490 12750 17260 9300 13280 13125.82 7.40 0 -27830 13726 13502 13056 12832 12386 13615 12945 66 3980 100 9560 10 1 65730548 8821 42.33 6.77 12 0.28 317.00 1982.00 28400 20240404 -52.75 9790 20241209 37.08 20400 -34.22 20250221 10510 27.69 20250203 25700 -47.78 20240412 9790 37.08 20241209 1.21 Y 281740 100 65 억 4866061 N N 75638 N 00 N
12 20250411 141026 55 60.00 KSQ150 화학 N N N Y 60 N 13350 70 2 0.53 2044142945 156364 48.44 13100 13420 12750 17260 9300 13280 13072.95 7.40 0 -31239 13726 13502 13056 12832 12386 13615 12945 66 3980 100 9560 10 1 65730548 8775 42.11 6.74 12 0.24 317.00 1982.00 28400 20240404 -52.99 9790 20241209 36.36 20400 -34.56 20250221 10510 27.02 20250203 25700 -48.05 20240412 9790 36.36 20241209 1.21 Y 281740 100 65 억 4866061 N N 75638 N 00 N