ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
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
20250429,160816,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,55400,-200,5,-0.36,1341862250,24099,56.01,55800,56300,54900,72200,39000,55600,55682.17,7.91,0,-1682,58666,57132,56266,54732,53866,56700,54300,61,16600,500,40030,100,1,12196078,6757,-366.89,2.74,12,0.20,-151.00,20218.00,149800,20240611,-63.02,47750,20250409,16.02,78600,-29.52,20250225,47750,16.02,20250409,149800,-63.02,20240611,47750,16.02,20250409,2.20,Y,121600,500,60 억,,964114,N,N,4188,N,00,N
20250429,150820,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,55700,100,2,0.18,1149634550,20632,47.95,55800,56300,54900,72200,39000,55600,55720.95,7.91,0,-3352,58666,57132,56266,54732,53866,56700,54300,61,16600,500,40030,100,1,12196078,6793,-368.87,2.75,12,0.17,-151.00,20218.00,149800,20240611,-62.82,47750,20250409,16.65,78600,-29.13,20250225,47750,16.65,20250409,149800,-62.82,20240611,47750,16.65,20250409,2.20,Y,121600,500,60 억,,964114,N,N,8535,N,00,N
20250429,140822,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,55800,200,2,0.36,989407150,17754,41.26,55800,56300,54900,72200,39000,55600,55728.69,7.91,0,-3122,58666,57132,56266,54732,53866,56700,54300,61,16600,500,40030,100,1,12196078,6805,-369.54,2.76,12,0.15,-151.00,20218.00,149800,20240611,-62.75,47750,20250409,16.86,78600,-29.01,20250225,47750,16.86,20250409,149800,-62.75,20240611,47750,16.86,20250409,2.20,Y,121600,500,60 억,,964114,N,N,8535,N,00,N
20250429,130820,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,55800,200,2,0.36,895996750,16081,37.37,55800,56300,54900,72200,39000,55600,55717.73,7.91,0,-3388,58666,57132,56266,54732,53866,56700,54300,61,16600,500,40030,100,1,12196078,6805,-369.54,2.76,12,0.13,-151.00,20218.00,149800,20240611,-62.75,47750,20250409,16.86,78600,-29.01,20250225,47750,16.86,20250409,149800,-62.75,20240611,47750,16.86,20250409,2.20,Y,121600,500,60 억,,964114,N,N,8535,N,00,N
20250429,120823,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,56100,500,2,0.90,800994450,14375,33.41,55800,56300,54900,72200,39000,55600,55721.35,7.91,0,-2897,58666,57132,56266,54732,53866,56700,54300,61,16600,500,40030,100,1,12196078,6842,-371.52,2.77,12,0.12,-151.00,20218.00,149800,20240611,-62.55,47750,20250409,17.49,78600,-28.63,20250225,47750,17.49,20250409,149800,-62.55,20240611,47750,17.49,20250409,2.20,Y,121600,500,60 억,,964114,N,N,8535,N,00,N
20250429,110821,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,56000,400,2,0.72,504917150,9101,21.15,55800,56000,54900,72200,39000,55600,55479.30,7.91,0,-2240,58666,57132,56266,54732,53866,56700,54300,61,16600,500,40030,100,1,12196078,6830,-370.86,2.77,12,0.07,-151.00,20218.00,149800,20240611,-62.62,47750,20250409,17.28,78600,-28.75,20250225,47750,17.28,20250409,149800,-62.62,20240611,47750,17.28,20250409,2.20,Y,121600,500,60 억,,964114,N,N,8535,N,00,N
20250429,100824,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,55600,0,3,0.00,375255150,6778,15.75,55800,55800,54900,72200,39000,55600,55363.70,7.91,0,-2649,58666,57132,56266,54732,53866,56700,54300,61,16600,500,40030,100,1,12196078,6781,-368.21,2.75,12,0.06,-151.00,20218.00,149800,20240611,-62.88,47750,20250409,16.44,78600,-29.26,20250225,47750,16.44,20250409,149800,-62.88,20240611,47750,16.44,20250409,2.20,Y,121600,500,60 억,,964114,N,N,8535,N,00,N
20250429,090824,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,55200,-400,5,-0.72,138693200,2500,5.81,55800,55800,55100,72200,39000,55600,55477.28,7.91,0,-1200,58666,57132,56266,54732,53866,56700,54300,61,16600,500,40030,100,1,12196078,6732,-365.56,2.73,12,0.02,-151.00,20218.00,149800,20240611,-63.15,47750,20250409,15.60,78600,-29.77,20250225,47750,15.60,20250409,149800,-63.15,20240611,47750,15.60,20250409,2.20,Y,121600,500,60 억,,964114,N,N,8535,N,00,N
20250428,160816,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,55600,0,3,0.00,2425753000,43028,125.97,56500,57800,55400,72200,39000,55600,56376.15,7.97,0,-4052,57133,56366,55733,54966,54333,56050,54650,61,16600,500,40030,100,1,12196078,6781,-368.21,2.75,12,0.35,-151.00,20218.00,149800,20240611,-62.88,47750,20250409,16.44,78600,-29.26,20250225,47750,16.44,20250409,149800,-62.88,20240611,47750,16.44,20250409,2.15,Y,121600,500,60 억,,971711,N,N,8535,N,00,N
20250428,150819,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,55700,100,2,0.18,2261232900,40068,117.31,56500,57800,55400,72200,39000,55600,56434.88,7.97,0,-5104,57133,56366,55733,54966,54333,56050,54650,61,16600,500,40030,100,1,12196078,6793,-368.87,2.75,12,0.33,-151.00,20218.00,149800,20240611,-62.82,47750,20250409,16.65,78600,-29.13,20250225,47750,16.65,20250409,149800,-62.82,20240611,47750,16.65,20250409,2.15,Y,121600,500,60 억,,971711,N,N,4223,N,00,N
20250428,140819,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,55700,100,2,0.18,2004347700,35442,103.77,56500,57800,55500,72200,39000,55600,56552.89,7.97,0,-3910,57133,56366,55733,54966,54333,56050,54650,61,16600,500,40030,100,1,12196078,6793,-368.87,2.75,12,0.29,-151.00,20218.00,149800,20240611,-62.82,47750,20250409,16.65,78600,-29.13,20250225,47750,16.65,20250409,149800,-62.82,20240611,47750,16.65,20250409,2.15,Y,121600,500,60 억,,971711,N,N,4223,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 20250429 160816 55 40.00 KSQ150 화학 N N N Y 40 N 55400 -200 5 -0.36 1341862250 24099 56.01 55800 56300 54900 72200 39000 55600 55682.17 7.91 0 -1682 58666 57132 56266 54732 53866 56700 54300 61 16600 500 40030 100 1 12196078 6757 -366.89 2.74 12 0.20 -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 2.20 Y 121600 500 60 억 964114 N N 4188 N 00 N
3 20250429 150820 55 40.00 KSQ150 화학 N N N Y 40 N 55700 100 2 0.18 1149634550 20632 47.95 55800 56300 54900 72200 39000 55600 55720.95 7.91 0 -3352 58666 57132 56266 54732 53866 56700 54300 61 16600 500 40030 100 1 12196078 6793 -368.87 2.75 12 0.17 -151.00 20218.00 149800 20240611 -62.82 47750 20250409 16.65 78600 -29.13 20250225 47750 16.65 20250409 149800 -62.82 20240611 47750 16.65 20250409 2.20 Y 121600 500 60 억 964114 N N 8535 N 00 N
4 20250429 140822 55 40.00 KSQ150 화학 N N N Y 40 N 55800 200 2 0.36 989407150 17754 41.26 55800 56300 54900 72200 39000 55600 55728.69 7.91 0 -3122 58666 57132 56266 54732 53866 56700 54300 61 16600 500 40030 100 1 12196078 6805 -369.54 2.76 12 0.15 -151.00 20218.00 149800 20240611 -62.75 47750 20250409 16.86 78600 -29.01 20250225 47750 16.86 20250409 149800 -62.75 20240611 47750 16.86 20250409 2.20 Y 121600 500 60 억 964114 N N 8535 N 00 N
5 20250429 130820 55 40.00 KSQ150 화학 N N N Y 40 N 55800 200 2 0.36 895996750 16081 37.37 55800 56300 54900 72200 39000 55600 55717.73 7.91 0 -3388 58666 57132 56266 54732 53866 56700 54300 61 16600 500 40030 100 1 12196078 6805 -369.54 2.76 12 0.13 -151.00 20218.00 149800 20240611 -62.75 47750 20250409 16.86 78600 -29.01 20250225 47750 16.86 20250409 149800 -62.75 20240611 47750 16.86 20250409 2.20 Y 121600 500 60 억 964114 N N 8535 N 00 N
6 20250429 120823 55 40.00 KSQ150 화학 N N N Y 40 N 56100 500 2 0.90 800994450 14375 33.41 55800 56300 54900 72200 39000 55600 55721.35 7.91 0 -2897 58666 57132 56266 54732 53866 56700 54300 61 16600 500 40030 100 1 12196078 6842 -371.52 2.77 12 0.12 -151.00 20218.00 149800 20240611 -62.55 47750 20250409 17.49 78600 -28.63 20250225 47750 17.49 20250409 149800 -62.55 20240611 47750 17.49 20250409 2.20 Y 121600 500 60 억 964114 N N 8535 N 00 N
7 20250429 110821 55 40.00 KSQ150 화학 N N N Y 40 N 56000 400 2 0.72 504917150 9101 21.15 55800 56000 54900 72200 39000 55600 55479.30 7.91 0 -2240 58666 57132 56266 54732 53866 56700 54300 61 16600 500 40030 100 1 12196078 6830 -370.86 2.77 12 0.07 -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 2.20 Y 121600 500 60 억 964114 N N 8535 N 00 N
8 20250429 100824 55 40.00 KSQ150 화학 N N N Y 40 N 55600 0 3 0.00 375255150 6778 15.75 55800 55800 54900 72200 39000 55600 55363.70 7.91 0 -2649 58666 57132 56266 54732 53866 56700 54300 61 16600 500 40030 100 1 12196078 6781 -368.21 2.75 12 0.06 -151.00 20218.00 149800 20240611 -62.88 47750 20250409 16.44 78600 -29.26 20250225 47750 16.44 20250409 149800 -62.88 20240611 47750 16.44 20250409 2.20 Y 121600 500 60 억 964114 N N 8535 N 00 N
9 20250429 090824 55 40.00 KSQ150 화학 N N N Y 40 N 55200 -400 5 -0.72 138693200 2500 5.81 55800 55800 55100 72200 39000 55600 55477.28 7.91 0 -1200 58666 57132 56266 54732 53866 56700 54300 61 16600 500 40030 100 1 12196078 6732 -365.56 2.73 12 0.02 -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 2.20 Y 121600 500 60 억 964114 N N 8535 N 00 N
10 20250428 160816 55 40.00 KSQ150 화학 N N N Y 40 N 55600 0 3 0.00 2425753000 43028 125.97 56500 57800 55400 72200 39000 55600 56376.15 7.97 0 -4052 57133 56366 55733 54966 54333 56050 54650 61 16600 500 40030 100 1 12196078 6781 -368.21 2.75 12 0.35 -151.00 20218.00 149800 20240611 -62.88 47750 20250409 16.44 78600 -29.26 20250225 47750 16.44 20250409 149800 -62.88 20240611 47750 16.44 20250409 2.15 Y 121600 500 60 억 971711 N N 8535 N 00 N
11 20250428 150819 55 40.00 KSQ150 화학 N N N Y 40 N 55700 100 2 0.18 2261232900 40068 117.31 56500 57800 55400 72200 39000 55600 56434.88 7.97 0 -5104 57133 56366 55733 54966 54333 56050 54650 61 16600 500 40030 100 1 12196078 6793 -368.87 2.75 12 0.33 -151.00 20218.00 149800 20240611 -62.82 47750 20250409 16.65 78600 -29.13 20250225 47750 16.65 20250409 149800 -62.82 20240611 47750 16.65 20250409 2.15 Y 121600 500 60 억 971711 N N 4223 N 00 N
12 20250428 140819 55 40.00 KSQ150 화학 N N N Y 40 N 55700 100 2 0.18 2004347700 35442 103.77 56500 57800 55500 72200 39000 55600 56552.89 7.97 0 -3910 57133 56366 55733 54966 54333 56050 54650 61 16600 500 40030 100 1 12196078 6793 -368.87 2.75 12 0.29 -151.00 20218.00 149800 20240611 -62.82 47750 20250409 16.65 78600 -29.13 20250225 47750 16.65 20250409 149800 -62.82 20240611 47750 16.65 20250409 2.15 Y 121600 500 60 억 971711 N N 4223 N 00 N