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
425040/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
20250414,161210,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6550,140,2,2.18,507401270,77623,35.29,6460,6600,6420,8330,4490,6410,6536.74,4.55,0,10415,6570,6490,6350,6270,6130,6530,6310,107,1920,500,4350,10,1,21316062,1396,10.83,0.75,12,0.36,605.00,8773.00,22350,20240415,-70.69,5920,20250409,10.64,9820,-33.30,20250220,5920,10.64,20250409,22350,-70.69,20240415,5920,10.64,20250409,3.10,Y,425040,500,106 억,,970687,N,N,5895,N,00,N
20250414,151221,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6550,140,2,2.18,478136920,73156,33.26,6460,6600,6420,8330,4490,6410,6535.85,4.55,0,8727,6570,6490,6350,6270,6130,6530,6310,107,1920,500,4350,10,1,21316062,1396,10.83,0.75,12,0.34,605.00,8773.00,22350,20240415,-70.69,5920,20250409,10.64,9820,-33.30,20250220,5920,10.64,20250409,22350,-70.69,20240415,5920,10.64,20250409,3.10,Y,425040,500,106 억,,970687,N,N,9379,N,00,N
20250414,141221,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6550,140,2,2.18,398206560,60985,27.72,6460,6560,6420,8330,4490,6410,6529.58,4.55,0,1637,6570,6490,6350,6270,6130,6530,6310,107,1920,500,4350,10,1,21316062,1396,10.83,0.75,12,0.29,605.00,8773.00,22350,20240415,-70.69,5920,20250409,10.64,9820,-33.30,20250220,5920,10.64,20250409,22350,-70.69,20240415,5920,10.64,20250409,3.10,Y,425040,500,106 억,,970687,N,N,9379,N,00,N
20250414,131218,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6540,130,2,2.03,347210360,53193,24.18,6460,6560,6420,8330,4490,6410,6527.37,4.55,0,2464,6570,6490,6350,6270,6130,6530,6310,107,1920,500,4350,10,1,21316062,1394,10.81,0.75,12,0.25,605.00,8773.00,22350,20240415,-70.74,5920,20250409,10.47,9820,-33.40,20250220,5920,10.47,20250409,22350,-70.74,20240415,5920,10.47,20250409,3.10,Y,425040,500,106 억,,970687,N,N,9379,N,00,N
20250414,121221,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6530,120,2,1.87,302635310,46381,21.08,6460,6560,6420,8330,4490,6410,6524.98,4.55,0,-247,6570,6490,6350,6270,6130,6530,6310,107,1920,500,4350,10,1,21316062,1392,10.79,0.74,12,0.22,605.00,8773.00,22350,20240415,-70.78,5920,20250409,10.30,9820,-33.50,20250220,5920,10.30,20250409,22350,-70.78,20240415,5920,10.30,20250409,3.10,Y,425040,500,106 억,,970687,N,N,9379,N,00,N
20250414,111214,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6550,140,2,2.18,240360500,36863,16.76,6460,6560,6420,8330,4490,6410,6520.37,4.55,0,-1851,6570,6490,6350,6270,6130,6530,6310,107,1920,500,4350,10,1,21316062,1396,10.83,0.75,12,0.17,605.00,8773.00,22350,20240415,-70.69,5920,20250409,10.64,9820,-33.30,20250220,5920,10.64,20250409,22350,-70.69,20240415,5920,10.64,20250409,3.10,Y,425040,500,106 억,,970687,N,N,9379,N,00,N
20250414,101217,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6540,130,2,2.03,200860550,30818,14.01,6460,6560,6420,8330,4490,6410,6517.64,4.55,0,-2631,6570,6490,6350,6270,6130,6530,6310,107,1920,500,4350,10,1,21316062,1394,10.81,0.75,12,0.14,605.00,8773.00,22350,20240415,-70.74,5920,20250409,10.47,9820,-33.40,20250220,5920,10.47,20250409,22350,-70.74,20240415,5920,10.47,20250409,3.10,Y,425040,500,106 억,,970687,N,N,9379,N,00,N
20250414,091218,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6490,80,2,1.25,35512620,5485,2.49,6460,6530,6420,8330,4490,6410,6474.50,4.55,0,-1135,6570,6490,6350,6270,6130,6530,6310,107,1920,500,4350,10,1,21316062,1383,10.73,0.74,12,0.03,605.00,8773.00,22350,20240415,-70.96,5920,20250409,9.63,9820,-33.91,20250220,5920,9.63,20250409,22350,-70.96,20240415,5920,9.63,20250409,3.10,Y,425040,500,106 억,,970687,N,N,9379,N,00,N
20250411,161204,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6410,-20,5,-0.31,1389135880,219983,273.80,6260,6430,6210,8350,4510,6430,6314.24,4.38,0,47632,6590,6510,6370,6290,6150,6550,6330,107,1920,500,4370,10,1,21316062,1366,10.60,0.73,12,1.03,605.00,8773.00,22500,20240401,-71.51,5920,20250409,8.28,9820,-34.73,20250220,5920,8.28,20250409,22350,-71.32,20240415,5920,8.28,20250409,3.12,Y,425040,500,106 억,,933482,N,N,9379,N,00,N
20250411,151216,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6390,-40,5,-0.62,1337559220,211933,263.79,6260,6430,6210,8350,4510,6430,6311.24,4.38,0,48573,6590,6510,6370,6290,6150,6550,6330,107,1920,500,4370,10,1,21316062,1362,10.56,0.73,12,0.99,605.00,8773.00,22500,20240401,-71.60,5920,20250409,7.94,9820,-34.93,20250220,5920,7.94,20250409,22350,-71.41,20240415,5920,7.94,20250409,3.12,Y,425040,500,106 억,,933482,N,N,2134,N,00,N
20250411,141214,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6320,-110,5,-1.71,1121395100,177889,221.41,6260,6430,6210,8350,4510,6430,6303.90,4.38,0,32419,6590,6510,6370,6290,6150,6550,6330,107,1920,500,4370,10,1,21316062,1347,10.45,0.72,12,0.83,605.00,8773.00,22500,20240401,-71.91,5920,20250409,6.76,9820,-35.64,20250220,5920,6.76,20250409,22350,-71.72,20240415,5920,6.76,20250409,3.12,Y,425040,500,106 억,,933482,N,N,2134,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 161210 55 40.00 KSQ150 화학 N N N Y 40 N 6550 140 2 2.18 507401270 77623 35.29 6460 6600 6420 8330 4490 6410 6536.74 4.55 0 10415 6570 6490 6350 6270 6130 6530 6310 107 1920 500 4350 10 1 21316062 1396 10.83 0.75 12 0.36 605.00 8773.00 22350 20240415 -70.69 5920 20250409 10.64 9820 -33.30 20250220 5920 10.64 20250409 22350 -70.69 20240415 5920 10.64 20250409 3.10 Y 425040 500 106 억 970687 N N 5895 N 00 N
3 20250414 151221 55 40.00 KSQ150 화학 N N N Y 40 N 6550 140 2 2.18 478136920 73156 33.26 6460 6600 6420 8330 4490 6410 6535.85 4.55 0 8727 6570 6490 6350 6270 6130 6530 6310 107 1920 500 4350 10 1 21316062 1396 10.83 0.75 12 0.34 605.00 8773.00 22350 20240415 -70.69 5920 20250409 10.64 9820 -33.30 20250220 5920 10.64 20250409 22350 -70.69 20240415 5920 10.64 20250409 3.10 Y 425040 500 106 억 970687 N N 9379 N 00 N
4 20250414 141221 55 40.00 KSQ150 화학 N N N Y 40 N 6550 140 2 2.18 398206560 60985 27.72 6460 6560 6420 8330 4490 6410 6529.58 4.55 0 1637 6570 6490 6350 6270 6130 6530 6310 107 1920 500 4350 10 1 21316062 1396 10.83 0.75 12 0.29 605.00 8773.00 22350 20240415 -70.69 5920 20250409 10.64 9820 -33.30 20250220 5920 10.64 20250409 22350 -70.69 20240415 5920 10.64 20250409 3.10 Y 425040 500 106 억 970687 N N 9379 N 00 N
5 20250414 131218 55 40.00 KSQ150 화학 N N N Y 40 N 6540 130 2 2.03 347210360 53193 24.18 6460 6560 6420 8330 4490 6410 6527.37 4.55 0 2464 6570 6490 6350 6270 6130 6530 6310 107 1920 500 4350 10 1 21316062 1394 10.81 0.75 12 0.25 605.00 8773.00 22350 20240415 -70.74 5920 20250409 10.47 9820 -33.40 20250220 5920 10.47 20250409 22350 -70.74 20240415 5920 10.47 20250409 3.10 Y 425040 500 106 억 970687 N N 9379 N 00 N
6 20250414 121221 55 40.00 KSQ150 화학 N N N Y 40 N 6530 120 2 1.87 302635310 46381 21.08 6460 6560 6420 8330 4490 6410 6524.98 4.55 0 -247 6570 6490 6350 6270 6130 6530 6310 107 1920 500 4350 10 1 21316062 1392 10.79 0.74 12 0.22 605.00 8773.00 22350 20240415 -70.78 5920 20250409 10.30 9820 -33.50 20250220 5920 10.30 20250409 22350 -70.78 20240415 5920 10.30 20250409 3.10 Y 425040 500 106 억 970687 N N 9379 N 00 N
7 20250414 111214 55 40.00 KSQ150 화학 N N N Y 40 N 6550 140 2 2.18 240360500 36863 16.76 6460 6560 6420 8330 4490 6410 6520.37 4.55 0 -1851 6570 6490 6350 6270 6130 6530 6310 107 1920 500 4350 10 1 21316062 1396 10.83 0.75 12 0.17 605.00 8773.00 22350 20240415 -70.69 5920 20250409 10.64 9820 -33.30 20250220 5920 10.64 20250409 22350 -70.69 20240415 5920 10.64 20250409 3.10 Y 425040 500 106 억 970687 N N 9379 N 00 N
8 20250414 101217 55 40.00 KSQ150 화학 N N N Y 40 N 6540 130 2 2.03 200860550 30818 14.01 6460 6560 6420 8330 4490 6410 6517.64 4.55 0 -2631 6570 6490 6350 6270 6130 6530 6310 107 1920 500 4350 10 1 21316062 1394 10.81 0.75 12 0.14 605.00 8773.00 22350 20240415 -70.74 5920 20250409 10.47 9820 -33.40 20250220 5920 10.47 20250409 22350 -70.74 20240415 5920 10.47 20250409 3.10 Y 425040 500 106 억 970687 N N 9379 N 00 N
9 20250414 091218 55 40.00 KSQ150 화학 N N N Y 40 N 6490 80 2 1.25 35512620 5485 2.49 6460 6530 6420 8330 4490 6410 6474.50 4.55 0 -1135 6570 6490 6350 6270 6130 6530 6310 107 1920 500 4350 10 1 21316062 1383 10.73 0.74 12 0.03 605.00 8773.00 22350 20240415 -70.96 5920 20250409 9.63 9820 -33.91 20250220 5920 9.63 20250409 22350 -70.96 20240415 5920 9.63 20250409 3.10 Y 425040 500 106 억 970687 N N 9379 N 00 N
10 20250411 161204 55 40.00 KSQ150 화학 N N N Y 40 N 6410 -20 5 -0.31 1389135880 219983 273.80 6260 6430 6210 8350 4510 6430 6314.24 4.38 0 47632 6590 6510 6370 6290 6150 6550 6330 107 1920 500 4370 10 1 21316062 1366 10.60 0.73 12 1.03 605.00 8773.00 22500 20240401 -71.51 5920 20250409 8.28 9820 -34.73 20250220 5920 8.28 20250409 22350 -71.32 20240415 5920 8.28 20250409 3.12 Y 425040 500 106 억 933482 N N 9379 N 00 N
11 20250411 151216 55 40.00 KSQ150 화학 N N N Y 40 N 6390 -40 5 -0.62 1337559220 211933 263.79 6260 6430 6210 8350 4510 6430 6311.24 4.38 0 48573 6590 6510 6370 6290 6150 6550 6330 107 1920 500 4370 10 1 21316062 1362 10.56 0.73 12 0.99 605.00 8773.00 22500 20240401 -71.60 5920 20250409 7.94 9820 -34.93 20250220 5920 7.94 20250409 22350 -71.41 20240415 5920 7.94 20250409 3.12 Y 425040 500 106 억 933482 N N 2134 N 00 N
12 20250411 141214 55 40.00 KSQ150 화학 N N N Y 40 N 6320 -110 5 -1.71 1121395100 177889 221.41 6260 6430 6210 8350 4510 6430 6303.90 4.38 0 32419 6590 6510 6370 6290 6150 6550 6330 107 1920 500 4370 10 1 21316062 1347 10.45 0.72 12 0.83 605.00 8773.00 22500 20240401 -71.91 5920 20250409 6.76 9820 -35.64 20250220 5920 6.76 20250409 22350 -71.72 20240415 5920 6.76 20250409 3.12 Y 425040 500 106 억 933482 N N 2134 N 00 N