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
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
20250429,161022,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44300,1000,2,2.31,3979240150,90387,81.05,43400,44550,43350,56200,30350,43300,44024.42,10.24,0,22359,45000,44150,43350,42500,41700,43750,42100,53,12900,500,31170,50,1,10680000,4731,11.05,2.17,12,0.85,4008.00,20450.00,98500,20240927,-55.03,34300,20240423,29.15,57500,-22.96,20250102,38800,14.18,20250304,98500,-55.03,20240927,34400,28.78,20240429,1.94,Y,241710,500,53 억,,1093729,N,N,18103,N,00,N
20250429,151026,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44100,800,2,1.85,3817515700,86726,77.77,43400,44550,43350,56200,30350,43300,44018.12,10.24,0,20951,45000,44150,43350,42500,41700,43750,42100,53,12900,500,31170,50,1,10680000,4710,11.00,2.16,12,0.81,4008.00,20450.00,98500,20240927,-55.23,34300,20240423,28.57,57500,-23.30,20250102,38800,13.66,20250304,98500,-55.23,20240927,34400,28.20,20240429,1.94,Y,241710,500,53 억,,1093729,N,N,13618,N,00,N
20250429,141028,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44400,1100,2,2.54,3169707425,72062,64.62,43400,44400,43350,56200,30350,43300,43985.84,10.24,0,14616,45000,44150,43350,42500,41700,43750,42100,53,12900,500,31170,50,1,10680000,4742,11.08,2.17,12,0.67,4008.00,20450.00,98500,20240927,-54.92,34300,20240423,29.45,57500,-22.78,20250102,38800,14.43,20250304,98500,-54.92,20240927,34400,29.07,20240429,1.94,Y,241710,500,53 억,,1093729,N,N,13618,N,00,N
20250429,131025,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44025,725,2,1.67,2644698675,60189,53.97,43400,44400,43350,56200,30350,43300,43939.90,10.24,0,7910,45000,44150,43350,42500,41700,43750,42100,53,12900,500,31170,50,1,10680000,4702,10.98,2.15,12,0.56,4008.00,20450.00,98500,20240927,-55.30,34300,20240423,28.35,57500,-23.43,20250102,38800,13.47,20250304,98500,-55.30,20240927,34400,27.98,20240429,1.94,Y,241710,500,53 억,,1093729,N,N,13618,N,00,N
20250429,121029,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44125,825,2,1.91,2163653150,49268,44.18,43400,44400,43350,56200,30350,43300,43915.99,10.24,0,6524,45000,44150,43350,42500,41700,43750,42100,53,12900,500,31170,50,1,10680000,4713,11.01,2.16,12,0.46,4008.00,20450.00,98500,20240927,-55.20,34300,20240423,28.64,57500,-23.26,20250102,38800,13.72,20250304,98500,-55.20,20240927,34400,28.27,20240429,1.94,Y,241710,500,53 억,,1093729,N,N,13618,N,00,N
20250429,111027,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43900,600,2,1.39,1275513300,29107,26.10,43400,44150,43350,56200,30350,43300,43821.53,10.24,0,-1062,45000,44150,43350,42500,41700,43750,42100,53,12900,500,31170,50,1,10680000,4689,10.95,2.15,12,0.27,4008.00,20450.00,98500,20240927,-55.43,34300,20240423,27.99,57500,-23.65,20250102,38800,13.14,20250304,98500,-55.43,20240927,34400,27.62,20240429,1.94,Y,241710,500,53 억,,1093729,N,N,13618,N,00,N
20250429,101029,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43950,650,2,1.50,847434350,19336,17.34,43400,44150,43350,56200,30350,43300,43826.77,10.24,0,-1426,45000,44150,43350,42500,41700,43750,42100,53,12900,500,31170,50,1,10680000,4694,10.97,2.15,12,0.18,4008.00,20450.00,98500,20240927,-55.38,34300,20240423,28.13,57500,-23.57,20250102,38800,13.27,20250304,98500,-55.38,20240927,34400,27.76,20240429,1.94,Y,241710,500,53 억,,1093729,N,N,13618,N,00,N
20250429,091031,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44000,700,2,1.62,412826000,9413,8.44,43400,44150,43350,56200,30350,43300,43857.01,10.24,0,-967,45000,44150,43350,42500,41700,43750,42100,53,12900,500,31170,50,1,10680000,4699,10.98,2.15,12,0.09,4008.00,20450.00,98500,20240927,-55.33,34300,20240423,28.28,57500,-23.48,20250102,38800,13.40,20250304,98500,-55.33,20240927,34400,27.91,20240429,1.94,Y,241710,500,53 억,,1093729,N,N,13618,N,00,N
20250428,161020,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43300,-450,5,-1.03,4811132975,111521,72.39,44000,44200,42550,56800,30650,43750,43140.70,9.92,0,6185,48283,46016,44833,42566,41383,45425,41975,53,13050,500,31500,50,1,10680000,4624,10.80,2.12,12,1.04,4008.00,20450.00,98500,20240927,-56.04,34300,20240423,26.24,57500,-24.70,20250102,38800,11.60,20250304,98500,-56.04,20240927,34400,25.87,20240429,1.97,Y,241710,500,53 억,,1059322,N,N,13618,N,00,N
20250428,151024,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43150,-600,5,-1.37,4622392525,107154,69.56,44000,44200,42550,56800,30650,43750,43137.84,9.92,0,5224,48283,46016,44833,42566,41383,45425,41975,53,13050,500,31500,50,1,10680000,4608,10.77,2.11,12,1.00,4008.00,20450.00,98500,20240927,-56.19,34300,20240423,25.80,57500,-24.96,20250102,38800,11.21,20250304,98500,-56.19,20240927,34400,25.44,20240429,1.97,Y,241710,500,53 억,,1059322,N,N,8242,N,00,N
20250428,141025,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43200,-550,5,-1.26,4007391275,92875,60.29,44000,44200,42550,56800,30650,43750,43148.22,9.92,0,2164,48283,46016,44833,42566,41383,45425,41975,53,13050,500,31500,50,1,10680000,4614,10.78,2.11,12,0.87,4008.00,20450.00,98500,20240927,-56.14,34300,20240423,25.95,57500,-24.87,20250102,38800,11.34,20250304,98500,-56.14,20240927,34400,25.58,20240429,1.97,Y,241710,500,53 억,,1059322,N,N,8242,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 161022 55 60.00 KSQ150 화학 N N N Y 60 N 44300 1000 2 2.31 3979240150 90387 81.05 43400 44550 43350 56200 30350 43300 44024.42 10.24 0 22359 45000 44150 43350 42500 41700 43750 42100 53 12900 500 31170 50 1 10680000 4731 11.05 2.17 12 0.85 4008.00 20450.00 98500 20240927 -55.03 34300 20240423 29.15 57500 -22.96 20250102 38800 14.18 20250304 98500 -55.03 20240927 34400 28.78 20240429 1.94 Y 241710 500 53 억 1093729 N N 18103 N 00 N
3 20250429 151026 55 60.00 KSQ150 화학 N N N Y 60 N 44100 800 2 1.85 3817515700 86726 77.77 43400 44550 43350 56200 30350 43300 44018.12 10.24 0 20951 45000 44150 43350 42500 41700 43750 42100 53 12900 500 31170 50 1 10680000 4710 11.00 2.16 12 0.81 4008.00 20450.00 98500 20240927 -55.23 34300 20240423 28.57 57500 -23.30 20250102 38800 13.66 20250304 98500 -55.23 20240927 34400 28.20 20240429 1.94 Y 241710 500 53 억 1093729 N N 13618 N 00 N
4 20250429 141028 55 60.00 KSQ150 화학 N N N Y 60 N 44400 1100 2 2.54 3169707425 72062 64.62 43400 44400 43350 56200 30350 43300 43985.84 10.24 0 14616 45000 44150 43350 42500 41700 43750 42100 53 12900 500 31170 50 1 10680000 4742 11.08 2.17 12 0.67 4008.00 20450.00 98500 20240927 -54.92 34300 20240423 29.45 57500 -22.78 20250102 38800 14.43 20250304 98500 -54.92 20240927 34400 29.07 20240429 1.94 Y 241710 500 53 억 1093729 N N 13618 N 00 N
5 20250429 131025 55 60.00 KSQ150 화학 N N N Y 60 N 44025 725 2 1.67 2644698675 60189 53.97 43400 44400 43350 56200 30350 43300 43939.90 10.24 0 7910 45000 44150 43350 42500 41700 43750 42100 53 12900 500 31170 50 1 10680000 4702 10.98 2.15 12 0.56 4008.00 20450.00 98500 20240927 -55.30 34300 20240423 28.35 57500 -23.43 20250102 38800 13.47 20250304 98500 -55.30 20240927 34400 27.98 20240429 1.94 Y 241710 500 53 억 1093729 N N 13618 N 00 N
6 20250429 121029 55 60.00 KSQ150 화학 N N N Y 60 N 44125 825 2 1.91 2163653150 49268 44.18 43400 44400 43350 56200 30350 43300 43915.99 10.24 0 6524 45000 44150 43350 42500 41700 43750 42100 53 12900 500 31170 50 1 10680000 4713 11.01 2.16 12 0.46 4008.00 20450.00 98500 20240927 -55.20 34300 20240423 28.64 57500 -23.26 20250102 38800 13.72 20250304 98500 -55.20 20240927 34400 28.27 20240429 1.94 Y 241710 500 53 억 1093729 N N 13618 N 00 N
7 20250429 111027 55 60.00 KSQ150 화학 N N N Y 60 N 43900 600 2 1.39 1275513300 29107 26.10 43400 44150 43350 56200 30350 43300 43821.53 10.24 0 -1062 45000 44150 43350 42500 41700 43750 42100 53 12900 500 31170 50 1 10680000 4689 10.95 2.15 12 0.27 4008.00 20450.00 98500 20240927 -55.43 34300 20240423 27.99 57500 -23.65 20250102 38800 13.14 20250304 98500 -55.43 20240927 34400 27.62 20240429 1.94 Y 241710 500 53 억 1093729 N N 13618 N 00 N
8 20250429 101029 55 60.00 KSQ150 화학 N N N Y 60 N 43950 650 2 1.50 847434350 19336 17.34 43400 44150 43350 56200 30350 43300 43826.77 10.24 0 -1426 45000 44150 43350 42500 41700 43750 42100 53 12900 500 31170 50 1 10680000 4694 10.97 2.15 12 0.18 4008.00 20450.00 98500 20240927 -55.38 34300 20240423 28.13 57500 -23.57 20250102 38800 13.27 20250304 98500 -55.38 20240927 34400 27.76 20240429 1.94 Y 241710 500 53 억 1093729 N N 13618 N 00 N
9 20250429 091031 55 60.00 KSQ150 화학 N N N Y 60 N 44000 700 2 1.62 412826000 9413 8.44 43400 44150 43350 56200 30350 43300 43857.01 10.24 0 -967 45000 44150 43350 42500 41700 43750 42100 53 12900 500 31170 50 1 10680000 4699 10.98 2.15 12 0.09 4008.00 20450.00 98500 20240927 -55.33 34300 20240423 28.28 57500 -23.48 20250102 38800 13.40 20250304 98500 -55.33 20240927 34400 27.91 20240429 1.94 Y 241710 500 53 억 1093729 N N 13618 N 00 N
10 20250428 161020 55 60.00 KSQ150 화학 N N N Y 60 N 43300 -450 5 -1.03 4811132975 111521 72.39 44000 44200 42550 56800 30650 43750 43140.70 9.92 0 6185 48283 46016 44833 42566 41383 45425 41975 53 13050 500 31500 50 1 10680000 4624 10.80 2.12 12 1.04 4008.00 20450.00 98500 20240927 -56.04 34300 20240423 26.24 57500 -24.70 20250102 38800 11.60 20250304 98500 -56.04 20240927 34400 25.87 20240429 1.97 Y 241710 500 53 억 1059322 N N 13618 N 00 N
11 20250428 151024 55 60.00 KSQ150 화학 N N N Y 60 N 43150 -600 5 -1.37 4622392525 107154 69.56 44000 44200 42550 56800 30650 43750 43137.84 9.92 0 5224 48283 46016 44833 42566 41383 45425 41975 53 13050 500 31500 50 1 10680000 4608 10.77 2.11 12 1.00 4008.00 20450.00 98500 20240927 -56.19 34300 20240423 25.80 57500 -24.96 20250102 38800 11.21 20250304 98500 -56.19 20240927 34400 25.44 20240429 1.97 Y 241710 500 53 억 1059322 N N 8242 N 00 N
12 20250428 141025 55 60.00 KSQ150 화학 N N N Y 60 N 43200 -550 5 -1.26 4007391275 92875 60.29 44000 44200 42550 56800 30650 43750 43148.22 9.92 0 2164 48283 46016 44833 42566 41383 45425 41975 53 13050 500 31500 50 1 10680000 4614 10.78 2.11 12 0.87 4008.00 20450.00 98500 20240927 -56.14 34300 20240423 25.95 57500 -24.87 20250102 38800 11.34 20250304 98500 -56.14 20240927 34400 25.58 20240429 1.97 Y 241710 500 53 억 1059322 N N 8242 N 00 N