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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
317330/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
20250407,161028,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19660,-1490,5,-7.04,2719683820,135661,66.42,20100,20550,19660,27450,14850,21150,20047.65,2.53,0,-33968,22916,22032,21266,20382,19616,22475,20825,102,6300,500,14800,10,1,20476584,4026,-7.57,2.03,12,0.66,-2596.00,9681.00,67500,20240624,-70.87,19550,20250403,0.56,39700,-50.48,20250220,19550,0.56,20250403,67500,-70.87,20240624,19550,0.56,20250403,2.65,Y,317330,500,102 억,,518359,N,N,13923,N,00,N
20250407,151034,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19840,-1310,5,-6.19,2562819720,127722,62.54,20100,20550,19810,27450,14850,21150,20065.60,2.53,0,-29099,22916,22032,21266,20382,19616,22475,20825,102,6300,500,14800,10,1,20476584,4063,-7.64,2.05,12,0.62,-2596.00,9681.00,67500,20240624,-70.61,19550,20250403,1.48,39700,-50.03,20250220,19550,1.48,20250403,67500,-70.61,20240624,19550,1.48,20250403,2.65,Y,317330,500,102 억,,518359,N,N,32164,N,00,N
20250407,141032,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19900,-1250,5,-5.91,2031234430,100971,49.44,20100,20550,19810,27450,14850,21150,20117.00,2.53,0,-18812,22916,22032,21266,20382,19616,22475,20825,102,6300,500,14800,10,1,20476584,4075,-7.67,2.06,12,0.49,-2596.00,9681.00,67500,20240624,-70.52,19550,20250403,1.79,39700,-49.87,20250220,19550,1.79,20250403,67500,-70.52,20240624,19550,1.79,20250403,2.65,Y,317330,500,102 억,,518359,N,N,32164,N,00,N
20250407,131030,57,100.00,KSQ150,,화학,N,N,N,N, ,N,20100,-1050,5,-4.96,1736320290,86185,42.20,20100,20550,19910,27450,14850,21150,20146.42,2.53,0,-11406,22916,22032,21266,20382,19616,22475,20825,102,6300,500,14800,50,1,20476584,4116,-7.74,2.08,12,0.42,-2596.00,9681.00,67500,20240624,-70.22,19550,20250403,2.81,39700,-49.37,20250220,19550,2.81,20250403,67500,-70.22,20240624,19550,2.81,20250403,2.65,Y,317330,500,102 억,,518359,N,N,32164,N,00,N
20250407,121026,57,100.00,KSQ150,,화학,N,N,N,N, ,N,20250,-900,5,-4.26,1485635540,73728,36.10,20100,20550,19910,27450,14850,21150,20150.21,2.53,0,-10222,22916,22032,21266,20382,19616,22475,20825,102,6300,500,14800,50,1,20476584,4147,-7.80,2.09,12,0.36,-2596.00,9681.00,67500,20240624,-70.00,19550,20250403,3.58,39700,-48.99,20250220,19550,3.58,20250403,67500,-70.00,20240624,19550,3.58,20250403,2.65,Y,317330,500,102 억,,518359,N,N,32164,N,00,N
20250407,111030,57,100.00,KSQ150,,화학,N,N,N,N, ,N,20400,-750,5,-3.55,1304749865,64808,31.73,20100,20550,19910,27450,14850,21150,20132.53,2.53,0,-7086,22916,22032,21266,20382,19616,22475,20825,102,6300,500,14800,50,1,20476584,4177,-7.86,2.11,12,0.32,-2596.00,9681.00,67500,20240624,-69.78,19550,20250403,4.35,39700,-48.61,20250220,19550,4.35,20250403,67500,-69.78,20240624,19550,4.35,20250403,2.65,Y,317330,500,102 억,,518359,N,N,32164,N,00,N
20250407,101030,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19920,-1230,5,-5.82,926297980,46162,22.60,20100,20550,19910,27450,14850,21150,20066.22,2.53,0,-10432,22916,22032,21266,20382,19616,22475,20825,102,6300,500,14800,10,1,20476584,4079,-7.67,2.06,12,0.23,-2596.00,9681.00,67500,20240624,-70.49,19550,20250403,1.89,39700,-49.82,20250220,19550,1.89,20250403,67500,-70.49,20240624,19550,1.89,20250403,2.65,Y,317330,500,102 억,,518359,N,N,32164,N,00,N
20250407,091031,57,100.00,KSQ150,,화학,N,N,N,N, ,N,20200,-950,5,-4.49,338763900,16838,8.24,20100,20550,20000,27450,14850,21150,20118.95,2.53,0,-739,22916,22032,21266,20382,19616,22475,20825,102,6300,500,14800,50,1,20476584,4136,-7.78,2.09,12,0.08,-2596.00,9681.00,67500,20240624,-70.07,19550,20250403,3.32,39700,-49.12,20250220,19550,3.32,20250403,67500,-70.07,20240624,19550,3.32,20250403,2.65,Y,317330,500,102 억,,518359,N,N,32164,N,00,N
20250404,161026,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21150,0,3,0.00,4360286450,204239,130.10,20650,22150,20500,27450,14850,21150,21348.95,2.68,0,-29977,22616,21882,20716,19982,18816,22250,20350,102,6300,500,14800,50,1,20476584,4331,-8.15,2.18,12,1.00,-2596.00,9681.00,67500,20240624,-68.67,19550,20250403,8.18,39700,-46.73,20250220,19550,8.18,20250403,67500,-68.67,20240624,19550,8.18,20250403,2.67,Y,317330,500,102 억,,547981,N,N,32164,N,00,N
20250404,151037,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21200,50,2,0.24,4123624625,193067,122.98,20650,22150,20500,27450,14850,21150,21358.52,2.68,0,-29244,22616,21882,20716,19982,18816,22250,20350,102,6300,500,14800,50,1,20476584,4341,-8.17,2.19,12,0.94,-2596.00,9681.00,67500,20240624,-68.59,19550,20250403,8.44,39700,-46.60,20250220,19550,8.44,20250403,67500,-68.59,20240624,19550,8.44,20250403,2.67,Y,317330,500,102 억,,547981,N,N,51962,N,00,N
20250404,141039,57,100.00,KSQ150,,화학,N,N,N,N, ,N,20750,-400,5,-1.89,3497080550,163132,103.91,20650,22150,20500,27450,14850,21150,21437.12,2.68,0,-26571,22616,21882,20716,19982,18816,22250,20350,102,6300,500,14800,50,1,20476584,4249,-7.99,2.14,12,0.80,-2596.00,9681.00,67500,20240624,-69.26,19550,20250403,6.14,39700,-47.73,20250220,19550,6.14,20250403,67500,-69.26,20240624,19550,6.14,20250403,2.67,Y,317330,500,102 억,,547981,N,N,51962,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 20250407 161028 57 100.00 KSQ150 화학 N N N N N 19660 -1490 5 -7.04 2719683820 135661 66.42 20100 20550 19660 27450 14850 21150 20047.65 2.53 0 -33968 22916 22032 21266 20382 19616 22475 20825 102 6300 500 14800 10 1 20476584 4026 -7.57 2.03 12 0.66 -2596.00 9681.00 67500 20240624 -70.87 19550 20250403 0.56 39700 -50.48 20250220 19550 0.56 20250403 67500 -70.87 20240624 19550 0.56 20250403 2.65 Y 317330 500 102 억 518359 N N 13923 N 00 N
3 20250407 151034 57 100.00 KSQ150 화학 N N N N N 19840 -1310 5 -6.19 2562819720 127722 62.54 20100 20550 19810 27450 14850 21150 20065.60 2.53 0 -29099 22916 22032 21266 20382 19616 22475 20825 102 6300 500 14800 10 1 20476584 4063 -7.64 2.05 12 0.62 -2596.00 9681.00 67500 20240624 -70.61 19550 20250403 1.48 39700 -50.03 20250220 19550 1.48 20250403 67500 -70.61 20240624 19550 1.48 20250403 2.65 Y 317330 500 102 억 518359 N N 32164 N 00 N
4 20250407 141032 57 100.00 KSQ150 화학 N N N N N 19900 -1250 5 -5.91 2031234430 100971 49.44 20100 20550 19810 27450 14850 21150 20117.00 2.53 0 -18812 22916 22032 21266 20382 19616 22475 20825 102 6300 500 14800 10 1 20476584 4075 -7.67 2.06 12 0.49 -2596.00 9681.00 67500 20240624 -70.52 19550 20250403 1.79 39700 -49.87 20250220 19550 1.79 20250403 67500 -70.52 20240624 19550 1.79 20250403 2.65 Y 317330 500 102 억 518359 N N 32164 N 00 N
5 20250407 131030 57 100.00 KSQ150 화학 N N N N N 20100 -1050 5 -4.96 1736320290 86185 42.20 20100 20550 19910 27450 14850 21150 20146.42 2.53 0 -11406 22916 22032 21266 20382 19616 22475 20825 102 6300 500 14800 50 1 20476584 4116 -7.74 2.08 12 0.42 -2596.00 9681.00 67500 20240624 -70.22 19550 20250403 2.81 39700 -49.37 20250220 19550 2.81 20250403 67500 -70.22 20240624 19550 2.81 20250403 2.65 Y 317330 500 102 억 518359 N N 32164 N 00 N
6 20250407 121026 57 100.00 KSQ150 화학 N N N N N 20250 -900 5 -4.26 1485635540 73728 36.10 20100 20550 19910 27450 14850 21150 20150.21 2.53 0 -10222 22916 22032 21266 20382 19616 22475 20825 102 6300 500 14800 50 1 20476584 4147 -7.80 2.09 12 0.36 -2596.00 9681.00 67500 20240624 -70.00 19550 20250403 3.58 39700 -48.99 20250220 19550 3.58 20250403 67500 -70.00 20240624 19550 3.58 20250403 2.65 Y 317330 500 102 억 518359 N N 32164 N 00 N
7 20250407 111030 57 100.00 KSQ150 화학 N N N N N 20400 -750 5 -3.55 1304749865 64808 31.73 20100 20550 19910 27450 14850 21150 20132.53 2.53 0 -7086 22916 22032 21266 20382 19616 22475 20825 102 6300 500 14800 50 1 20476584 4177 -7.86 2.11 12 0.32 -2596.00 9681.00 67500 20240624 -69.78 19550 20250403 4.35 39700 -48.61 20250220 19550 4.35 20250403 67500 -69.78 20240624 19550 4.35 20250403 2.65 Y 317330 500 102 억 518359 N N 32164 N 00 N
8 20250407 101030 57 100.00 KSQ150 화학 N N N N N 19920 -1230 5 -5.82 926297980 46162 22.60 20100 20550 19910 27450 14850 21150 20066.22 2.53 0 -10432 22916 22032 21266 20382 19616 22475 20825 102 6300 500 14800 10 1 20476584 4079 -7.67 2.06 12 0.23 -2596.00 9681.00 67500 20240624 -70.49 19550 20250403 1.89 39700 -49.82 20250220 19550 1.89 20250403 67500 -70.49 20240624 19550 1.89 20250403 2.65 Y 317330 500 102 억 518359 N N 32164 N 00 N
9 20250407 091031 57 100.00 KSQ150 화학 N N N N N 20200 -950 5 -4.49 338763900 16838 8.24 20100 20550 20000 27450 14850 21150 20118.95 2.53 0 -739 22916 22032 21266 20382 19616 22475 20825 102 6300 500 14800 50 1 20476584 4136 -7.78 2.09 12 0.08 -2596.00 9681.00 67500 20240624 -70.07 19550 20250403 3.32 39700 -49.12 20250220 19550 3.32 20250403 67500 -70.07 20240624 19550 3.32 20250403 2.65 Y 317330 500 102 억 518359 N N 32164 N 00 N
10 20250404 161026 57 100.00 KSQ150 화학 N N N N N 21150 0 3 0.00 4360286450 204239 130.10 20650 22150 20500 27450 14850 21150 21348.95 2.68 0 -29977 22616 21882 20716 19982 18816 22250 20350 102 6300 500 14800 50 1 20476584 4331 -8.15 2.18 12 1.00 -2596.00 9681.00 67500 20240624 -68.67 19550 20250403 8.18 39700 -46.73 20250220 19550 8.18 20250403 67500 -68.67 20240624 19550 8.18 20250403 2.67 Y 317330 500 102 억 547981 N N 32164 N 00 N
11 20250404 151037 57 100.00 KSQ150 화학 N N N N N 21200 50 2 0.24 4123624625 193067 122.98 20650 22150 20500 27450 14850 21150 21358.52 2.68 0 -29244 22616 21882 20716 19982 18816 22250 20350 102 6300 500 14800 50 1 20476584 4341 -8.17 2.19 12 0.94 -2596.00 9681.00 67500 20240624 -68.59 19550 20250403 8.44 39700 -46.60 20250220 19550 8.44 20250403 67500 -68.59 20240624 19550 8.44 20250403 2.67 Y 317330 500 102 억 547981 N N 51962 N 00 N
12 20250404 141039 57 100.00 KSQ150 화학 N N N N N 20750 -400 5 -1.89 3497080550 163132 103.91 20650 22150 20500 27450 14850 21150 21437.12 2.68 0 -26571 22616 21882 20716 19982 18816 22250 20350 102 6300 500 14800 50 1 20476584 4249 -7.99 2.14 12 0.80 -2596.00 9681.00 67500 20240624 -69.26 19550 20250403 6.14 39700 -47.73 20250220 19550 6.14 20250403 67500 -69.26 20240624 19550 6.14 20250403 2.67 Y 317330 500 102 억 547981 N N 51962 N 00 N