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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,161136,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,176700,900,2,0.51,3175238500,17904,74.67,177000,178300,174800,228500,123100,175800,177347.99,32.59,0,1822,180266,178032,175966,173732,171666,179150,174850,39,52700,500,133600,100,1,7778566,13745,11.61,1.35,12,0.23,15226.00,130694.00,358500,20240528,-50.71,159000,20250409,11.13,216500,-18.38,20250317,159000,11.13,20250409,358500,-50.71,20240528,159000,11.13,20250409,0.38,Y,357780,500,38 억,,2534859,N,N,993,N,00,N
20250422,151157,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,177000,1200,2,0.68,3023218300,17044,71.09,177000,178300,174800,228500,123100,175800,177377.28,32.59,0,1998,180266,178032,175966,173732,171666,179150,174850,39,52700,500,133600,100,1,7778566,13768,11.62,1.35,12,0.22,15226.00,130694.00,358500,20240528,-50.63,159000,20250409,11.32,216500,-18.24,20250317,159000,11.32,20250409,358500,-50.63,20240528,159000,11.32,20250409,0.38,Y,357780,500,38 억,,2534859,N,N,887,N,00,N
20250422,141157,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,178000,2200,2,1.25,2028347100,11444,47.73,177000,178100,174800,228500,123100,175800,177241.10,32.59,0,2820,180266,178032,175966,173732,171666,179150,174850,39,52700,500,133600,100,1,7778566,13846,11.69,1.36,12,0.15,15226.00,130694.00,358500,20240528,-50.35,159000,20250409,11.95,216500,-17.78,20250317,159000,11.95,20250409,358500,-50.35,20240528,159000,11.95,20250409,0.38,Y,357780,500,38 억,,2534859,N,N,887,N,00,N
20250422,131154,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,177400,1600,2,0.91,1440107250,8130,33.91,177000,177800,174800,228500,123100,175800,177134.96,32.59,0,1618,180266,178032,175966,173732,171666,179150,174850,39,52700,500,133600,100,1,7778566,13799,11.65,1.36,12,0.10,15226.00,130694.00,358500,20240528,-50.52,159000,20250409,11.57,216500,-18.06,20250317,159000,11.57,20250409,358500,-50.52,20240528,159000,11.57,20250409,0.38,Y,357780,500,38 억,,2534859,N,N,887,N,00,N
20250422,121158,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,177600,1800,2,1.02,1192325550,6733,28.08,177000,177800,174800,228500,123100,175800,177086.82,32.59,0,1242,180266,178032,175966,173732,171666,179150,174850,39,52700,500,133600,100,1,7778566,13815,11.66,1.36,12,0.09,15226.00,130694.00,358500,20240528,-50.46,159000,20250409,11.70,216500,-17.97,20250317,159000,11.70,20250409,358500,-50.46,20240528,159000,11.70,20250409,0.38,Y,357780,500,38 억,,2534859,N,N,887,N,00,N
20250422,111156,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,177400,1600,2,0.91,840628650,4751,19.82,177000,177600,174800,228500,123100,175800,176937.20,32.59,0,263,180266,178032,175966,173732,171666,179150,174850,39,52700,500,133600,100,1,7778566,13799,11.65,1.36,12,0.06,15226.00,130694.00,358500,20240528,-50.52,159000,20250409,11.57,216500,-18.06,20250317,159000,11.57,20250409,358500,-50.52,20240528,159000,11.57,20250409,0.38,Y,357780,500,38 억,,2534859,N,N,887,N,00,N
20250422,101156,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,177200,1400,2,0.80,469929200,2658,11.09,177000,177600,174800,228500,123100,175800,176798.04,32.59,0,316,180266,178032,175966,173732,171666,179150,174850,39,52700,500,133600,100,1,7778566,13784,11.64,1.36,12,0.03,15226.00,130694.00,358500,20240528,-50.57,159000,20250409,11.45,216500,-18.15,20250317,159000,11.45,20250409,358500,-50.57,20240528,159000,11.45,20250409,0.38,Y,357780,500,38 억,,2534859,N,N,887,N,00,N
20250422,091159,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,177000,1200,2,0.68,182999800,1037,4.33,177000,177400,174800,228500,123100,175800,176470.40,32.59,0,541,180266,178032,175966,173732,171666,179150,174850,39,52700,500,133600,100,1,7778566,13768,11.62,1.35,12,0.01,15226.00,130694.00,358500,20240528,-50.63,159000,20250409,11.32,216500,-18.24,20250317,159000,11.32,20250409,358500,-50.63,20240528,159000,11.32,20250409,0.38,Y,357780,500,38 억,,2534859,N,N,887,N,00,N
20250421,161132,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,175800,800,2,0.46,4221308300,23976,87.18,173900,178200,173900,227500,122500,175000,176064.07,32.56,0,3451,180266,177632,174866,172232,169466,176250,170850,39,52500,500,133000,100,1,7778566,13675,11.55,1.35,12,0.31,15226.00,130694.00,358500,20240528,-50.96,159000,20250409,10.57,216500,-18.80,20250317,159000,10.57,20250409,358500,-50.96,20240528,159000,10.57,20250409,0.39,Y,357780,500,38 억,,2532345,N,N,887,N,00,N
20250421,151153,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,175600,600,2,0.34,4125288100,23429,85.19,173900,178200,173900,227500,122500,175000,176076.15,32.56,0,3376,180266,177632,174866,172232,169466,176250,170850,39,52500,500,133000,100,1,7778566,13659,11.53,1.34,12,0.30,15226.00,130694.00,358500,20240528,-51.02,159000,20250409,10.44,216500,-18.89,20250317,159000,10.44,20250409,358500,-51.02,20240528,159000,10.44,20250409,0.39,Y,357780,500,38 억,,2532345,N,N,1168,N,00,N
20250421,141152,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,175600,600,2,0.34,3706693200,21043,76.51,173900,178200,173900,227500,122500,175000,176148.51,32.56,0,3486,180266,177632,174866,172232,169466,176250,170850,39,52500,500,133000,100,1,7778566,13659,11.53,1.34,12,0.27,15226.00,130694.00,358500,20240528,-51.02,159000,20250409,10.44,216500,-18.89,20250317,159000,10.44,20250409,358500,-51.02,20240528,159000,10.44,20250409,0.39,Y,357780,500,38 억,,2532345,N,N,1168,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 20250422 161136 55 30.00 KSQ150 화학 N N N Y 40 N 176700 900 2 0.51 3175238500 17904 74.67 177000 178300 174800 228500 123100 175800 177347.99 32.59 0 1822 180266 178032 175966 173732 171666 179150 174850 39 52700 500 133600 100 1 7778566 13745 11.61 1.35 12 0.23 15226.00 130694.00 358500 20240528 -50.71 159000 20250409 11.13 216500 -18.38 20250317 159000 11.13 20250409 358500 -50.71 20240528 159000 11.13 20250409 0.38 Y 357780 500 38 억 2534859 N N 993 N 00 N
3 20250422 151157 55 30.00 KSQ150 화학 N N N Y 40 N 177000 1200 2 0.68 3023218300 17044 71.09 177000 178300 174800 228500 123100 175800 177377.28 32.59 0 1998 180266 178032 175966 173732 171666 179150 174850 39 52700 500 133600 100 1 7778566 13768 11.62 1.35 12 0.22 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 0.38 Y 357780 500 38 억 2534859 N N 887 N 00 N
4 20250422 141157 55 30.00 KSQ150 화학 N N N Y 40 N 178000 2200 2 1.25 2028347100 11444 47.73 177000 178100 174800 228500 123100 175800 177241.10 32.59 0 2820 180266 178032 175966 173732 171666 179150 174850 39 52700 500 133600 100 1 7778566 13846 11.69 1.36 12 0.15 15226.00 130694.00 358500 20240528 -50.35 159000 20250409 11.95 216500 -17.78 20250317 159000 11.95 20250409 358500 -50.35 20240528 159000 11.95 20250409 0.38 Y 357780 500 38 억 2534859 N N 887 N 00 N
5 20250422 131154 55 30.00 KSQ150 화학 N N N Y 40 N 177400 1600 2 0.91 1440107250 8130 33.91 177000 177800 174800 228500 123100 175800 177134.96 32.59 0 1618 180266 178032 175966 173732 171666 179150 174850 39 52700 500 133600 100 1 7778566 13799 11.65 1.36 12 0.10 15226.00 130694.00 358500 20240528 -50.52 159000 20250409 11.57 216500 -18.06 20250317 159000 11.57 20250409 358500 -50.52 20240528 159000 11.57 20250409 0.38 Y 357780 500 38 억 2534859 N N 887 N 00 N
6 20250422 121158 55 30.00 KSQ150 화학 N N N Y 40 N 177600 1800 2 1.02 1192325550 6733 28.08 177000 177800 174800 228500 123100 175800 177086.82 32.59 0 1242 180266 178032 175966 173732 171666 179150 174850 39 52700 500 133600 100 1 7778566 13815 11.66 1.36 12 0.09 15226.00 130694.00 358500 20240528 -50.46 159000 20250409 11.70 216500 -17.97 20250317 159000 11.70 20250409 358500 -50.46 20240528 159000 11.70 20250409 0.38 Y 357780 500 38 억 2534859 N N 887 N 00 N
7 20250422 111156 55 30.00 KSQ150 화학 N N N Y 40 N 177400 1600 2 0.91 840628650 4751 19.82 177000 177600 174800 228500 123100 175800 176937.20 32.59 0 263 180266 178032 175966 173732 171666 179150 174850 39 52700 500 133600 100 1 7778566 13799 11.65 1.36 12 0.06 15226.00 130694.00 358500 20240528 -50.52 159000 20250409 11.57 216500 -18.06 20250317 159000 11.57 20250409 358500 -50.52 20240528 159000 11.57 20250409 0.38 Y 357780 500 38 억 2534859 N N 887 N 00 N
8 20250422 101156 55 30.00 KSQ150 화학 N N N Y 40 N 177200 1400 2 0.80 469929200 2658 11.09 177000 177600 174800 228500 123100 175800 176798.04 32.59 0 316 180266 178032 175966 173732 171666 179150 174850 39 52700 500 133600 100 1 7778566 13784 11.64 1.36 12 0.03 15226.00 130694.00 358500 20240528 -50.57 159000 20250409 11.45 216500 -18.15 20250317 159000 11.45 20250409 358500 -50.57 20240528 159000 11.45 20250409 0.38 Y 357780 500 38 억 2534859 N N 887 N 00 N
9 20250422 091159 55 30.00 KSQ150 화학 N N N Y 40 N 177000 1200 2 0.68 182999800 1037 4.33 177000 177400 174800 228500 123100 175800 176470.40 32.59 0 541 180266 178032 175966 173732 171666 179150 174850 39 52700 500 133600 100 1 7778566 13768 11.62 1.35 12 0.01 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 0.38 Y 357780 500 38 억 2534859 N N 887 N 00 N
10 20250421 161132 55 30.00 KSQ150 화학 N N N Y 40 N 175800 800 2 0.46 4221308300 23976 87.18 173900 178200 173900 227500 122500 175000 176064.07 32.56 0 3451 180266 177632 174866 172232 169466 176250 170850 39 52500 500 133000 100 1 7778566 13675 11.55 1.35 12 0.31 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 0.39 Y 357780 500 38 억 2532345 N N 887 N 00 N
11 20250421 151153 55 30.00 KSQ150 화학 N N N Y 40 N 175600 600 2 0.34 4125288100 23429 85.19 173900 178200 173900 227500 122500 175000 176076.15 32.56 0 3376 180266 177632 174866 172232 169466 176250 170850 39 52500 500 133000 100 1 7778566 13659 11.53 1.34 12 0.30 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 0.39 Y 357780 500 38 억 2532345 N N 1168 N 00 N
12 20250421 141152 55 30.00 KSQ150 화학 N N N Y 40 N 175600 600 2 0.34 3706693200 21043 76.51 173900 178200 173900 227500 122500 175000 176148.51 32.56 0 3486 180266 177632 174866 172232 169466 176250 170850 39 52500 500 133000 100 1 7778566 13659 11.53 1.34 12 0.27 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 0.39 Y 357780 500 38 억 2532345 N N 1168 N 00 N