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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161130,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,174400,-2000,5,-1.13,2257935750,12856,55.24,176700,179700,174200,229000,123500,176400,175632.93,32.74,0,-1800,184466,180432,173966,169932,163466,182450,171950,39,52600,500,134060,100,1,7778566,13566,11.45,1.33,12,0.17,15226.00,130694.00,358500,20240528,-51.35,159000,20250409,9.69,216500,-19.45,20250317,159000,9.69,20250409,358500,-51.35,20240528,159000,9.69,20250409,0.38,Y,357780,500,38 억,,2546513,N,N,3667,N,00,N
20250414,151140,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,174400,-2000,5,-1.13,2106926550,11990,51.52,176700,179700,174200,229000,123500,176400,175723.65,32.74,0,-1721,184466,180432,173966,169932,163466,182450,171950,39,52600,500,134060,100,1,7778566,13566,11.45,1.33,12,0.15,15226.00,130694.00,358500,20240528,-51.35,159000,20250409,9.69,216500,-19.45,20250317,159000,9.69,20250409,358500,-51.35,20240528,159000,9.69,20250409,0.38,Y,357780,500,38 억,,2546513,N,N,4744,N,00,N
20250414,141140,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,174200,-2200,5,-1.25,1842257850,10473,45.00,176700,179700,174200,229000,123500,176400,175905.46,32.74,0,-1069,184466,180432,173966,169932,163466,182450,171950,39,52600,500,134060,100,1,7778566,13550,11.44,1.33,12,0.13,15226.00,130694.00,358500,20240528,-51.41,159000,20250409,9.56,216500,-19.54,20250317,159000,9.56,20250409,358500,-51.41,20240528,159000,9.56,20250409,0.38,Y,357780,500,38 억,,2546513,N,N,4744,N,00,N
20250414,131137,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,174600,-1800,5,-1.02,1543696500,8763,37.65,176700,179700,174300,229000,123500,176400,176160.73,32.74,0,-654,184466,180432,173966,169932,163466,182450,171950,39,52600,500,134060,100,1,7778566,13581,11.47,1.34,12,0.11,15226.00,130694.00,358500,20240528,-51.30,159000,20250409,9.81,216500,-19.35,20250317,159000,9.81,20250409,358500,-51.30,20240528,159000,9.81,20250409,0.38,Y,357780,500,38 억,,2546513,N,N,4744,N,00,N
20250414,121140,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,175300,-1100,5,-0.62,1196963700,6779,29.13,176700,179700,174300,229000,123500,176400,176569.36,32.74,0,-1259,184466,180432,173966,169932,163466,182450,171950,39,52600,500,134060,100,1,7778566,13636,11.51,1.34,12,0.09,15226.00,130694.00,358500,20240528,-51.10,159000,20250409,10.25,216500,-19.03,20250317,159000,10.25,20250409,358500,-51.10,20240528,159000,10.25,20250409,0.38,Y,357780,500,38 억,,2546513,N,N,4744,N,00,N
20250414,111133,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,175500,-900,5,-0.51,1046825250,5924,25.45,176700,179700,174300,229000,123500,176400,176709.19,32.74,0,-1165,184466,180432,173966,169932,163466,182450,171950,39,52600,500,134060,100,1,7778566,13651,11.53,1.34,12,0.08,15226.00,130694.00,358500,20240528,-51.05,159000,20250409,10.38,216500,-18.94,20250317,159000,10.38,20250409,358500,-51.05,20240528,159000,10.38,20250409,0.38,Y,357780,500,38 억,,2546513,N,N,4744,N,00,N
20250414,101136,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,175100,-1300,5,-0.74,790992450,4466,19.19,176700,179700,174300,229000,123500,176400,177114.30,32.74,0,-1094,184466,180432,173966,169932,163466,182450,171950,39,52600,500,134060,100,1,7778566,13620,11.50,1.34,12,0.06,15226.00,130694.00,358500,20240528,-51.16,159000,20250409,10.13,216500,-19.12,20250317,159000,10.13,20250409,358500,-51.16,20240528,159000,10.13,20250409,0.38,Y,357780,500,38 억,,2546513,N,N,4744,N,00,N
20250414,091137,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,178200,1800,2,1.02,287382050,1618,6.95,176700,179700,176700,229000,123500,176400,177615.61,32.74,0,-21,184466,180432,173966,169932,163466,182450,171950,39,52600,500,134060,100,1,7778566,13861,11.70,1.36,12,0.02,15226.00,130694.00,358500,20240528,-50.29,159000,20250409,12.08,216500,-17.69,20250317,159000,12.08,20250409,358500,-50.29,20240528,159000,12.08,20250409,0.38,Y,357780,500,38 억,,2546513,N,N,4744,N,00,N
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
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 20250414 161130 55 30.00 KSQ150 화학 N N N Y 40 N 174400 -2000 5 -1.13 2257935750 12856 55.24 176700 179700 174200 229000 123500 176400 175632.93 32.74 0 -1800 184466 180432 173966 169932 163466 182450 171950 39 52600 500 134060 100 1 7778566 13566 11.45 1.33 12 0.17 15226.00 130694.00 358500 20240528 -51.35 159000 20250409 9.69 216500 -19.45 20250317 159000 9.69 20250409 358500 -51.35 20240528 159000 9.69 20250409 0.38 Y 357780 500 38 억 2546513 N N 3667 N 00 N
3 20250414 151140 55 30.00 KSQ150 화학 N N N Y 40 N 174400 -2000 5 -1.13 2106926550 11990 51.52 176700 179700 174200 229000 123500 176400 175723.65 32.74 0 -1721 184466 180432 173966 169932 163466 182450 171950 39 52600 500 134060 100 1 7778566 13566 11.45 1.33 12 0.15 15226.00 130694.00 358500 20240528 -51.35 159000 20250409 9.69 216500 -19.45 20250317 159000 9.69 20250409 358500 -51.35 20240528 159000 9.69 20250409 0.38 Y 357780 500 38 억 2546513 N N 4744 N 00 N
4 20250414 141140 55 30.00 KSQ150 화학 N N N Y 40 N 174200 -2200 5 -1.25 1842257850 10473 45.00 176700 179700 174200 229000 123500 176400 175905.46 32.74 0 -1069 184466 180432 173966 169932 163466 182450 171950 39 52600 500 134060 100 1 7778566 13550 11.44 1.33 12 0.13 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 0.38 Y 357780 500 38 억 2546513 N N 4744 N 00 N
5 20250414 131137 55 30.00 KSQ150 화학 N N N Y 40 N 174600 -1800 5 -1.02 1543696500 8763 37.65 176700 179700 174300 229000 123500 176400 176160.73 32.74 0 -654 184466 180432 173966 169932 163466 182450 171950 39 52600 500 134060 100 1 7778566 13581 11.47 1.34 12 0.11 15226.00 130694.00 358500 20240528 -51.30 159000 20250409 9.81 216500 -19.35 20250317 159000 9.81 20250409 358500 -51.30 20240528 159000 9.81 20250409 0.38 Y 357780 500 38 억 2546513 N N 4744 N 00 N
6 20250414 121140 55 30.00 KSQ150 화학 N N N Y 40 N 175300 -1100 5 -0.62 1196963700 6779 29.13 176700 179700 174300 229000 123500 176400 176569.36 32.74 0 -1259 184466 180432 173966 169932 163466 182450 171950 39 52600 500 134060 100 1 7778566 13636 11.51 1.34 12 0.09 15226.00 130694.00 358500 20240528 -51.10 159000 20250409 10.25 216500 -19.03 20250317 159000 10.25 20250409 358500 -51.10 20240528 159000 10.25 20250409 0.38 Y 357780 500 38 억 2546513 N N 4744 N 00 N
7 20250414 111133 55 30.00 KSQ150 화학 N N N Y 40 N 175500 -900 5 -0.51 1046825250 5924 25.45 176700 179700 174300 229000 123500 176400 176709.19 32.74 0 -1165 184466 180432 173966 169932 163466 182450 171950 39 52600 500 134060 100 1 7778566 13651 11.53 1.34 12 0.08 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 0.38 Y 357780 500 38 억 2546513 N N 4744 N 00 N
8 20250414 101136 55 30.00 KSQ150 화학 N N N Y 40 N 175100 -1300 5 -0.74 790992450 4466 19.19 176700 179700 174300 229000 123500 176400 177114.30 32.74 0 -1094 184466 180432 173966 169932 163466 182450 171950 39 52600 500 134060 100 1 7778566 13620 11.50 1.34 12 0.06 15226.00 130694.00 358500 20240528 -51.16 159000 20250409 10.13 216500 -19.12 20250317 159000 10.13 20250409 358500 -51.16 20240528 159000 10.13 20250409 0.38 Y 357780 500 38 억 2546513 N N 4744 N 00 N
9 20250414 091137 55 30.00 KSQ150 화학 N N N Y 40 N 178200 1800 2 1.02 287382050 1618 6.95 176700 179700 176700 229000 123500 176400 177615.61 32.74 0 -21 184466 180432 173966 169932 163466 182450 171950 39 52600 500 134060 100 1 7778566 13861 11.70 1.36 12 0.02 15226.00 130694.00 358500 20240528 -50.29 159000 20250409 12.08 216500 -17.69 20250317 159000 12.08 20250409 358500 -50.29 20240528 159000 12.08 20250409 0.38 Y 357780 500 38 억 2546513 N N 4744 N 00 N
10 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
11 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
12 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