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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,161209,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,174000,-1800,5,-1.02,3001208200,17226,73.21,174100,175900,173100,228500,123100,175800,174225.58,32.30,0,-4091,180533,178166,174333,171966,168133,179350,173150,39,52700,500,133600,100,1,7778566,13535,11.43,1.33,12,0.22,15226.00,130694.00,358500,20240528,-51.46,159000,20250409,9.43,216500,-19.63,20250317,159000,9.43,20250409,358500,-51.46,20240528,159000,9.43,20250409,0.37,Y,357780,500,38 억,,2512199,N,N,1665,N,00,N
20250430,151220,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,173300,-2500,5,-1.42,2880133300,16529,70.24,174100,175900,173100,228500,123100,175800,174247.28,32.30,0,-4077,180533,178166,174333,171966,168133,179350,173150,39,52700,500,133600,100,1,7778566,13480,11.38,1.33,12,0.21,15226.00,130694.00,358500,20240528,-51.66,159000,20250409,8.99,216500,-19.95,20250317,159000,8.99,20250409,358500,-51.66,20240528,159000,8.99,20250409,0.37,Y,357780,500,38 억,,2512199,N,N,1217,N,00,N
20250430,141221,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,174000,-1800,5,-1.02,2414476500,13849,58.85,174100,175900,173100,228500,123100,175800,174343.02,32.30,0,-3216,180533,178166,174333,171966,168133,179350,173150,39,52700,500,133600,100,1,7778566,13535,11.43,1.33,12,0.18,15226.00,130694.00,358500,20240528,-51.46,159000,20250409,9.43,216500,-19.63,20250317,159000,9.43,20250409,358500,-51.46,20240528,159000,9.43,20250409,0.37,Y,357780,500,38 억,,2512199,N,N,1217,N,00,N
20250430,131217,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,174800,-1000,5,-0.57,1898221400,10890,46.28,174100,175900,173100,228500,123100,175800,174308.67,32.30,0,-2080,180533,178166,174333,171966,168133,179350,173150,39,52700,500,133600,100,1,7778566,13597,11.48,1.34,12,0.14,15226.00,130694.00,358500,20240528,-51.24,159000,20250409,9.94,216500,-19.26,20250317,159000,9.94,20250409,358500,-51.24,20240528,159000,9.94,20250409,0.37,Y,357780,500,38 억,,2512199,N,N,1217,N,00,N
20250430,121222,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,173900,-1900,5,-1.08,1417451300,8132,34.56,174100,175900,173100,228500,123100,175800,174305.37,32.30,0,-1570,180533,178166,174333,171966,168133,179350,173150,39,52700,500,133600,100,1,7778566,13527,11.42,1.33,12,0.10,15226.00,130694.00,358500,20240528,-51.49,159000,20250409,9.37,216500,-19.68,20250317,159000,9.37,20250409,358500,-51.49,20240528,159000,9.37,20250409,0.37,Y,357780,500,38 억,,2512199,N,N,1217,N,00,N
20250430,111219,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,174200,-1600,5,-0.91,935940200,5369,22.82,174100,175900,173100,228500,123100,175800,174323.00,32.30,0,-1117,180533,178166,174333,171966,168133,179350,173150,39,52700,500,133600,100,1,7778566,13550,11.44,1.33,12,0.07,15226.00,130694.00,358500,20240528,-51.41,159000,20250409,9.56,216500,-19.54,20250317,159000,9.56,20250409,358500,-51.41,20240528,159000,9.56,20250409,0.37,Y,357780,500,38 억,,2512199,N,N,1217,N,00,N
20250430,101222,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,174100,-1700,5,-0.97,487962500,2798,11.89,174100,175900,173500,228500,123100,175800,174396.89,32.30,0,-231,180533,178166,174333,171966,168133,179350,173150,39,52700,500,133600,100,1,7778566,13542,11.43,1.33,12,0.04,15226.00,130694.00,358500,20240528,-51.44,159000,20250409,9.50,216500,-19.58,20250317,159000,9.50,20250409,358500,-51.44,20240528,159000,9.50,20250409,0.37,Y,357780,500,38 억,,2512199,N,N,1217,N,00,N
20250430,091225,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,174800,-1000,5,-0.57,193043200,1109,4.71,174100,175900,173500,228500,123100,175800,174069.61,32.30,0,133,180533,178166,174333,171966,168133,179350,173150,39,52700,500,133600,100,1,7778566,13597,11.48,1.34,12,0.01,15226.00,130694.00,358500,20240528,-51.24,159000,20250409,9.94,216500,-19.26,20250317,159000,9.94,20250409,358500,-51.24,20240528,159000,9.94,20250409,0.37,Y,357780,500,38 억,,2512199,N,N,1217,N,00,N
20250429,161209,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,175800,3000,2,1.74,3755957300,21524,98.34,172900,176700,170500,224500,121000,172800,174500.72,32.30,0,6105,181600,177200,174500,170100,167400,175850,168750,39,51700,500,131320,100,1,7778566,13675,11.55,1.35,12,0.28,15226.00,130694.00,358500,20240528,-50.96,159000,20250409,10.57,216500,-18.80,20250317,159000,10.57,20250409,358500,-50.96,20240528,159000,10.57,20250409,0.42,Y,357780,500,38 억,,2512629,N,N,1217,N,00,N
20250429,151215,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,175500,2700,2,1.56,3631241600,20814,95.10,172900,176700,170500,224500,121000,172800,174461.50,32.30,0,5996,181600,177200,174500,170100,167400,175850,168750,39,51700,500,131320,100,1,7778566,13651,11.53,1.34,12,0.27,15226.00,130694.00,358500,20240528,-51.05,159000,20250409,10.38,216500,-18.94,20250317,159000,10.38,20250409,358500,-51.05,20240528,159000,10.38,20250409,0.42,Y,357780,500,38 억,,2512629,N,N,1585,N,00,N
20250429,141217,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,176000,3200,2,1.85,2918209100,16762,76.58,172900,176700,170500,224500,121000,172800,174096.71,32.30,0,5781,181600,177200,174500,170100,167400,175850,168750,39,51700,500,131320,100,1,7778566,13690,11.56,1.35,12,0.22,15226.00,130694.00,358500,20240528,-50.91,159000,20250409,10.69,216500,-18.71,20250317,159000,10.69,20250409,358500,-50.91,20240528,159000,10.69,20250409,0.42,Y,357780,500,38 억,,2512629,N,N,1585,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 20250430 161209 55 30.00 KSQ150 화학 N N N Y 40 N 174000 -1800 5 -1.02 3001208200 17226 73.21 174100 175900 173100 228500 123100 175800 174225.58 32.30 0 -4091 180533 178166 174333 171966 168133 179350 173150 39 52700 500 133600 100 1 7778566 13535 11.43 1.33 12 0.22 15226.00 130694.00 358500 20240528 -51.46 159000 20250409 9.43 216500 -19.63 20250317 159000 9.43 20250409 358500 -51.46 20240528 159000 9.43 20250409 0.37 Y 357780 500 38 억 2512199 N N 1665 N 00 N
3 20250430 151220 55 30.00 KSQ150 화학 N N N Y 40 N 173300 -2500 5 -1.42 2880133300 16529 70.24 174100 175900 173100 228500 123100 175800 174247.28 32.30 0 -4077 180533 178166 174333 171966 168133 179350 173150 39 52700 500 133600 100 1 7778566 13480 11.38 1.33 12 0.21 15226.00 130694.00 358500 20240528 -51.66 159000 20250409 8.99 216500 -19.95 20250317 159000 8.99 20250409 358500 -51.66 20240528 159000 8.99 20250409 0.37 Y 357780 500 38 억 2512199 N N 1217 N 00 N
4 20250430 141221 55 30.00 KSQ150 화학 N N N Y 40 N 174000 -1800 5 -1.02 2414476500 13849 58.85 174100 175900 173100 228500 123100 175800 174343.02 32.30 0 -3216 180533 178166 174333 171966 168133 179350 173150 39 52700 500 133600 100 1 7778566 13535 11.43 1.33 12 0.18 15226.00 130694.00 358500 20240528 -51.46 159000 20250409 9.43 216500 -19.63 20250317 159000 9.43 20250409 358500 -51.46 20240528 159000 9.43 20250409 0.37 Y 357780 500 38 억 2512199 N N 1217 N 00 N
5 20250430 131217 55 30.00 KSQ150 화학 N N N Y 40 N 174800 -1000 5 -0.57 1898221400 10890 46.28 174100 175900 173100 228500 123100 175800 174308.67 32.30 0 -2080 180533 178166 174333 171966 168133 179350 173150 39 52700 500 133600 100 1 7778566 13597 11.48 1.34 12 0.14 15226.00 130694.00 358500 20240528 -51.24 159000 20250409 9.94 216500 -19.26 20250317 159000 9.94 20250409 358500 -51.24 20240528 159000 9.94 20250409 0.37 Y 357780 500 38 억 2512199 N N 1217 N 00 N
6 20250430 121222 55 30.00 KSQ150 화학 N N N Y 40 N 173900 -1900 5 -1.08 1417451300 8132 34.56 174100 175900 173100 228500 123100 175800 174305.37 32.30 0 -1570 180533 178166 174333 171966 168133 179350 173150 39 52700 500 133600 100 1 7778566 13527 11.42 1.33 12 0.10 15226.00 130694.00 358500 20240528 -51.49 159000 20250409 9.37 216500 -19.68 20250317 159000 9.37 20250409 358500 -51.49 20240528 159000 9.37 20250409 0.37 Y 357780 500 38 억 2512199 N N 1217 N 00 N
7 20250430 111219 55 30.00 KSQ150 화학 N N N Y 40 N 174200 -1600 5 -0.91 935940200 5369 22.82 174100 175900 173100 228500 123100 175800 174323.00 32.30 0 -1117 180533 178166 174333 171966 168133 179350 173150 39 52700 500 133600 100 1 7778566 13550 11.44 1.33 12 0.07 15226.00 130694.00 358500 20240528 -51.41 159000 20250409 9.56 216500 -19.54 20250317 159000 9.56 20250409 358500 -51.41 20240528 159000 9.56 20250409 0.37 Y 357780 500 38 억 2512199 N N 1217 N 00 N
8 20250430 101222 55 30.00 KSQ150 화학 N N N Y 40 N 174100 -1700 5 -0.97 487962500 2798 11.89 174100 175900 173500 228500 123100 175800 174396.89 32.30 0 -231 180533 178166 174333 171966 168133 179350 173150 39 52700 500 133600 100 1 7778566 13542 11.43 1.33 12 0.04 15226.00 130694.00 358500 20240528 -51.44 159000 20250409 9.50 216500 -19.58 20250317 159000 9.50 20250409 358500 -51.44 20240528 159000 9.50 20250409 0.37 Y 357780 500 38 억 2512199 N N 1217 N 00 N
9 20250430 091225 55 30.00 KSQ150 화학 N N N Y 40 N 174800 -1000 5 -0.57 193043200 1109 4.71 174100 175900 173500 228500 123100 175800 174069.61 32.30 0 133 180533 178166 174333 171966 168133 179350 173150 39 52700 500 133600 100 1 7778566 13597 11.48 1.34 12 0.01 15226.00 130694.00 358500 20240528 -51.24 159000 20250409 9.94 216500 -19.26 20250317 159000 9.94 20250409 358500 -51.24 20240528 159000 9.94 20250409 0.37 Y 357780 500 38 억 2512199 N N 1217 N 00 N
10 20250429 161209 55 30.00 KSQ150 화학 N N N Y 40 N 175800 3000 2 1.74 3755957300 21524 98.34 172900 176700 170500 224500 121000 172800 174500.72 32.30 0 6105 181600 177200 174500 170100 167400 175850 168750 39 51700 500 131320 100 1 7778566 13675 11.55 1.35 12 0.28 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 0.42 Y 357780 500 38 억 2512629 N N 1217 N 00 N
11 20250429 151215 55 30.00 KSQ150 화학 N N N Y 40 N 175500 2700 2 1.56 3631241600 20814 95.10 172900 176700 170500 224500 121000 172800 174461.50 32.30 0 5996 181600 177200 174500 170100 167400 175850 168750 39 51700 500 131320 100 1 7778566 13651 11.53 1.34 12 0.27 15226.00 130694.00 358500 20240528 -51.05 159000 20250409 10.38 216500 -18.94 20250317 159000 10.38 20250409 358500 -51.05 20240528 159000 10.38 20250409 0.42 Y 357780 500 38 억 2512629 N N 1585 N 00 N
12 20250429 141217 55 30.00 KSQ150 화학 N N N Y 40 N 176000 3200 2 1.85 2918209100 16762 76.58 172900 176700 170500 224500 121000 172800 174096.71 32.30 0 5781 181600 177200 174500 170100 167400 175850 168750 39 51700 500 131320 100 1 7778566 13690 11.56 1.35 12 0.22 15226.00 130694.00 358500 20240528 -50.91 159000 20250409 10.69 216500 -18.71 20250317 159000 10.69 20250409 358500 -50.91 20240528 159000 10.69 20250409 0.42 Y 357780 500 38 억 2512629 N N 1585 N 00 N