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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
357780/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
20250411,161125,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,176400,1000,2,0.57,4045915600,23273,109.66,171900,178000,167500,228000,122800,175400,173839.30,32.78,0,751,180400,177900,173500,171000,166600,179150,172250,39,52600,500,133300,100,1,7778566,13721,11.59,1.35,12,0.30,15226.00,130694.00,358500,20240528,-50.79,159000,20250409,10.94,216500,-18.52,20250317,159000,10.94,20250409,358500,-50.79,20240528,159000,10.94,20250409,0.37,Y,357780,500,38 억,,2549512,N,N,4684,N,00,N
20250411,151135,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,177000,1600,2,0.91,3585558700,20666,97.38,171900,178000,167500,228000,122800,175400,173500.37,32.78,0,975,180400,177900,173500,171000,166600,179150,172250,39,52600,500,133300,100,1,7778566,13768,11.62,1.35,12,0.27,15226.00,130694.00,358500,20240528,-50.63,159000,20250409,11.32,216500,-18.24,20250317,159000,11.32,20250409,358500,-50.63,20240528,159000,11.32,20250409,0.37,Y,357780,500,38 억,,2549512,N,N,1633,N,00,N
20250411,141133,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,176300,900,2,0.51,2630380750,15258,71.89,171900,178000,167500,228000,122800,175400,172393.55,32.78,0,1332,180400,177900,173500,171000,166600,179150,172250,39,52600,500,133300,100,1,7778566,13714,11.58,1.35,12,0.20,15226.00,130694.00,358500,20240528,-50.82,159000,20250409,10.88,216500,-18.57,20250317,159000,10.88,20250409,358500,-50.82,20240528,159000,10.88,20250409,0.37,Y,357780,500,38 억,,2549512,N,N,1633,N,00,N
20250411,131135,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,175800,400,2,0.23,1652387850,9724,45.82,171900,176400,167500,228000,122800,175400,169928.82,32.78,0,783,180400,177900,173500,171000,166600,179150,172250,39,52600,500,133300,100,1,7778566,13675,11.55,1.35,12,0.13,15226.00,130694.00,358500,20240528,-50.96,159000,20250409,10.57,216500,-18.80,20250317,159000,10.57,20250409,358500,-50.96,20240528,159000,10.57,20250409,0.37,Y,357780,500,38 억,,2549512,N,N,1633,N,00,N
20250411,121136,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,168600,-6800,5,-3.88,1178186500,6962,32.80,171900,172700,167500,228000,122800,175400,169231.04,32.78,0,-415,180400,177900,173500,171000,166600,179150,172250,39,52600,500,133300,100,1,7778566,13115,11.07,1.29,12,0.09,15226.00,130694.00,358500,20240528,-52.97,159000,20250409,6.04,216500,-22.12,20250317,159000,6.04,20250409,358500,-52.97,20240528,159000,6.04,20250409,0.37,Y,357780,500,38 억,,2549512,N,N,1633,N,00,N
20250411,111136,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,167900,-7500,5,-4.28,828557350,4888,23.03,171900,172700,167700,228000,122800,175400,169508.46,32.78,0,-417,180400,177900,173500,171000,166600,179150,172250,39,52600,500,133300,100,1,7778566,13060,11.03,1.28,12,0.06,15226.00,130694.00,358500,20240528,-53.17,159000,20250409,5.60,216500,-22.45,20250317,159000,5.60,20250409,358500,-53.17,20240528,159000,5.60,20250409,0.37,Y,357780,500,38 억,,2549512,N,N,1633,N,00,N
20250411,101139,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,168600,-6800,5,-3.88,506786200,2978,14.03,171900,172700,168500,228000,122800,175400,170176.70,32.78,0,93,180400,177900,173500,171000,166600,179150,172250,39,52600,500,133300,100,1,7778566,13115,11.07,1.29,12,0.04,15226.00,130694.00,358500,20240528,-52.97,159000,20250409,6.04,216500,-22.12,20250317,159000,6.04,20250409,358500,-52.97,20240528,159000,6.04,20250409,0.37,Y,357780,500,38 억,,2549512,N,N,1633,N,00,N
20250411,091142,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,170200,-5200,5,-2.96,112056600,655,3.09,171900,172700,170200,228000,122800,175400,171078.78,32.78,0,232,180400,177900,173500,171000,166600,179150,172250,39,52600,500,133300,100,1,7778566,13239,11.18,1.30,12,0.01,15226.00,130694.00,358500,20240528,-52.52,159000,20250409,7.04,216500,-21.39,20250317,159000,7.04,20250409,358500,-52.52,20240528,159000,7.04,20250409,0.37,Y,357780,500,38 억,,2549512,N,N,1633,N,00,N
20250410,161129,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,175400,14200,2,8.81,3670695350,21223,109.57,173200,176000,169100,209500,112900,161200,172958.13,32.85,0,-3846,174000,167600,163300,156900,152600,165450,154750,39,48300,500,122510,100,1,7778566,13644,11.52,1.34,12,0.27,15226.00,130694.00,358500,20240528,-51.07,159000,20250409,10.31,216500,-18.98,20250317,159000,10.31,20250409,358500,-51.07,20240528,159000,10.31,20250409,0.37,Y,357780,500,38 억,,2555362,N,N,1633,N,00,N
20250410,151135,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,175600,14400,2,8.93,3432404150,19864,102.56,173200,175900,169100,209500,112900,161200,172795.21,32.85,0,-4005,174000,167600,163300,156900,152600,165450,154750,39,48300,500,122510,100,1,7778566,13659,11.53,1.34,12,0.26,15226.00,130694.00,358500,20240528,-51.02,159000,20250409,10.44,216500,-18.89,20250317,159000,10.44,20250409,358500,-51.02,20240528,159000,10.44,20250409,0.37,Y,357780,500,38 억,,2555362,N,N,1786,N,00,N
20250410,141130,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,174300,13100,2,8.13,2812865200,16330,84.31,173200,174600,169100,209500,112900,161200,172251.39,32.85,0,-4865,174000,167600,163300,156900,152600,165450,154750,39,48300,500,122510,100,1,7778566,13558,11.45,1.33,12,0.21,15226.00,130694.00,358500,20240528,-51.38,159000,20250409,9.62,216500,-19.49,20250317,159000,9.62,20250409,358500,-51.38,20240528,159000,9.62,20250409,0.37,Y,357780,500,38 억,,2555362,N,N,1786,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 20250411 161125 55 30.00 KSQ150 화학 N N N Y 40 N 176400 1000 2 0.57 4045915600 23273 109.66 171900 178000 167500 228000 122800 175400 173839.30 32.78 0 751 180400 177900 173500 171000 166600 179150 172250 39 52600 500 133300 100 1 7778566 13721 11.59 1.35 12 0.30 15226.00 130694.00 358500 20240528 -50.79 159000 20250409 10.94 216500 -18.52 20250317 159000 10.94 20250409 358500 -50.79 20240528 159000 10.94 20250409 0.37 Y 357780 500 38 억 2549512 N N 4684 N 00 N
3 20250411 151135 55 30.00 KSQ150 화학 N N N Y 40 N 177000 1600 2 0.91 3585558700 20666 97.38 171900 178000 167500 228000 122800 175400 173500.37 32.78 0 975 180400 177900 173500 171000 166600 179150 172250 39 52600 500 133300 100 1 7778566 13768 11.62 1.35 12 0.27 15226.00 130694.00 358500 20240528 -50.63 159000 20250409 11.32 216500 -18.24 20250317 159000 11.32 20250409 358500 -50.63 20240528 159000 11.32 20250409 0.37 Y 357780 500 38 억 2549512 N N 1633 N 00 N
4 20250411 141133 55 30.00 KSQ150 화학 N N N Y 40 N 176300 900 2 0.51 2630380750 15258 71.89 171900 178000 167500 228000 122800 175400 172393.55 32.78 0 1332 180400 177900 173500 171000 166600 179150 172250 39 52600 500 133300 100 1 7778566 13714 11.58 1.35 12 0.20 15226.00 130694.00 358500 20240528 -50.82 159000 20250409 10.88 216500 -18.57 20250317 159000 10.88 20250409 358500 -50.82 20240528 159000 10.88 20250409 0.37 Y 357780 500 38 억 2549512 N N 1633 N 00 N
5 20250411 131135 55 30.00 KSQ150 화학 N N N Y 40 N 175800 400 2 0.23 1652387850 9724 45.82 171900 176400 167500 228000 122800 175400 169928.82 32.78 0 783 180400 177900 173500 171000 166600 179150 172250 39 52600 500 133300 100 1 7778566 13675 11.55 1.35 12 0.13 15226.00 130694.00 358500 20240528 -50.96 159000 20250409 10.57 216500 -18.80 20250317 159000 10.57 20250409 358500 -50.96 20240528 159000 10.57 20250409 0.37 Y 357780 500 38 억 2549512 N N 1633 N 00 N
6 20250411 121136 55 30.00 KSQ150 화학 N N N Y 40 N 168600 -6800 5 -3.88 1178186500 6962 32.80 171900 172700 167500 228000 122800 175400 169231.04 32.78 0 -415 180400 177900 173500 171000 166600 179150 172250 39 52600 500 133300 100 1 7778566 13115 11.07 1.29 12 0.09 15226.00 130694.00 358500 20240528 -52.97 159000 20250409 6.04 216500 -22.12 20250317 159000 6.04 20250409 358500 -52.97 20240528 159000 6.04 20250409 0.37 Y 357780 500 38 억 2549512 N N 1633 N 00 N
7 20250411 111136 55 30.00 KSQ150 화학 N N N Y 40 N 167900 -7500 5 -4.28 828557350 4888 23.03 171900 172700 167700 228000 122800 175400 169508.46 32.78 0 -417 180400 177900 173500 171000 166600 179150 172250 39 52600 500 133300 100 1 7778566 13060 11.03 1.28 12 0.06 15226.00 130694.00 358500 20240528 -53.17 159000 20250409 5.60 216500 -22.45 20250317 159000 5.60 20250409 358500 -53.17 20240528 159000 5.60 20250409 0.37 Y 357780 500 38 억 2549512 N N 1633 N 00 N
8 20250411 101139 55 30.00 KSQ150 화학 N N N Y 40 N 168600 -6800 5 -3.88 506786200 2978 14.03 171900 172700 168500 228000 122800 175400 170176.70 32.78 0 93 180400 177900 173500 171000 166600 179150 172250 39 52600 500 133300 100 1 7778566 13115 11.07 1.29 12 0.04 15226.00 130694.00 358500 20240528 -52.97 159000 20250409 6.04 216500 -22.12 20250317 159000 6.04 20250409 358500 -52.97 20240528 159000 6.04 20250409 0.37 Y 357780 500 38 억 2549512 N N 1633 N 00 N
9 20250411 091142 55 30.00 KSQ150 화학 N N N Y 40 N 170200 -5200 5 -2.96 112056600 655 3.09 171900 172700 170200 228000 122800 175400 171078.78 32.78 0 232 180400 177900 173500 171000 166600 179150 172250 39 52600 500 133300 100 1 7778566 13239 11.18 1.30 12 0.01 15226.00 130694.00 358500 20240528 -52.52 159000 20250409 7.04 216500 -21.39 20250317 159000 7.04 20250409 358500 -52.52 20240528 159000 7.04 20250409 0.37 Y 357780 500 38 억 2549512 N N 1633 N 00 N
10 20250410 161129 55 30.00 KSQ150 화학 N N N Y 40 N 175400 14200 2 8.81 3670695350 21223 109.57 173200 176000 169100 209500 112900 161200 172958.13 32.85 0 -3846 174000 167600 163300 156900 152600 165450 154750 39 48300 500 122510 100 1 7778566 13644 11.52 1.34 12 0.27 15226.00 130694.00 358500 20240528 -51.07 159000 20250409 10.31 216500 -18.98 20250317 159000 10.31 20250409 358500 -51.07 20240528 159000 10.31 20250409 0.37 Y 357780 500 38 억 2555362 N N 1633 N 00 N
11 20250410 151135 55 30.00 KSQ150 화학 N N N Y 40 N 175600 14400 2 8.93 3432404150 19864 102.56 173200 175900 169100 209500 112900 161200 172795.21 32.85 0 -4005 174000 167600 163300 156900 152600 165450 154750 39 48300 500 122510 100 1 7778566 13659 11.53 1.34 12 0.26 15226.00 130694.00 358500 20240528 -51.02 159000 20250409 10.44 216500 -18.89 20250317 159000 10.44 20250409 358500 -51.02 20240528 159000 10.44 20250409 0.37 Y 357780 500 38 억 2555362 N N 1786 N 00 N
12 20250410 141130 55 30.00 KSQ150 화학 N N N Y 40 N 174300 13100 2 8.13 2812865200 16330 84.31 173200 174600 169100 209500 112900 161200 172251.39 32.85 0 -4865 174000 167600 163300 156900 152600 165450 154750 39 48300 500 122510 100 1 7778566 13558 11.45 1.33 12 0.21 15226.00 130694.00 358500 20240528 -51.38 159000 20250409 9.62 216500 -19.49 20250317 159000 9.62 20250409 358500 -51.38 20240528 159000 9.62 20250409 0.37 Y 357780 500 38 억 2555362 N N 1786 N 00 N