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
348370/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
20250407,161052,57,100.00,KSQ150,,화학,N,N,N,N, ,N,61000,-4100,5,-6.30,9050605200,146840,39.32,61000,63200,60300,84600,45600,65100,61635.94,9.15,0,2072,72633,68866,65433,61666,58233,70750,63550,106,19500,500,45570,100,1,21194303,12929,-2.26,2.84,12,0.69,-27047.00,21494.00,394500,20240408,-84.54,59700,20250403,2.18,158100,-61.42,20250115,59700,2.18,20250403,394500,-84.54,20240408,59700,2.18,20250403,0.72,N,348370,500,105 억,,1938465,N,N,311,N,00,N
20250407,151059,57,100.00,KSQ150,,화학,N,N,N,N, ,N,60900,-4200,5,-6.45,8650931800,140269,37.56,61000,63200,60300,84600,45600,65100,61673.87,9.15,0,780,72633,68866,65433,61666,58233,70750,63550,106,19500,500,45570,100,1,21194303,12907,-2.25,2.83,12,0.66,-27047.00,21494.00,394500,20240408,-84.56,59700,20250403,2.01,158100,-61.48,20250115,59700,2.01,20250403,394500,-84.56,20240408,59700,2.01,20250403,0.72,N,348370,500,105 억,,1938465,N,N,91793,N,00,N
20250407,141056,57,100.00,KSQ150,,화학,N,N,N,N, ,N,61000,-4100,5,-6.30,7291393400,118158,31.64,61000,63200,60300,84600,45600,65100,61708.84,9.15,0,-1980,72633,68866,65433,61666,58233,70750,63550,106,19500,500,45570,100,1,21194303,12929,-2.26,2.84,12,0.56,-27047.00,21494.00,394500,20240408,-84.54,59700,20250403,2.18,158100,-61.42,20250115,59700,2.18,20250403,394500,-84.54,20240408,59700,2.18,20250403,0.72,N,348370,500,105 억,,1938465,N,N,91793,N,00,N
20250407,131054,57,100.00,KSQ150,,화학,N,N,N,N, ,N,61300,-3800,5,-5.84,5838368350,94186,25.22,61000,63200,60900,84600,45600,65100,61987.65,9.15,0,-9005,72633,68866,65433,61666,58233,70750,63550,106,19500,500,45570,100,1,21194303,12992,-2.27,2.85,12,0.44,-27047.00,21494.00,394500,20240408,-84.46,59700,20250403,2.68,158100,-61.23,20250115,59700,2.68,20250403,394500,-84.46,20240408,59700,2.68,20250403,0.72,N,348370,500,105 억,,1938465,N,N,91793,N,00,N
20250407,121050,57,100.00,KSQ150,,화학,N,N,N,N, ,N,61600,-3500,5,-5.38,5135075050,82694,22.14,61000,63200,61000,84600,45600,65100,62097.31,9.15,0,-4642,72633,68866,65433,61666,58233,70750,63550,106,19500,500,45570,100,1,21194303,13056,-2.28,2.87,12,0.39,-27047.00,21494.00,394500,20240408,-84.39,59700,20250403,3.18,158100,-61.04,20250115,59700,3.18,20250403,394500,-84.39,20240408,59700,3.18,20250403,0.72,N,348370,500,105 억,,1938465,N,N,91793,N,00,N
20250407,111055,57,100.00,KSQ150,,화학,N,N,N,N, ,N,62300,-2800,5,-4.30,4649119000,74832,20.04,61000,63200,61000,84600,45600,65100,62127.42,9.15,0,-801,72633,68866,65433,61666,58233,70750,63550,106,19500,500,45570,100,1,21194303,13204,-2.30,2.90,12,0.35,-27047.00,21494.00,394500,20240408,-84.21,59700,20250403,4.36,158100,-60.59,20250115,59700,4.36,20250403,394500,-84.21,20240408,59700,4.36,20250403,0.72,N,348370,500,105 억,,1938465,N,N,91793,N,00,N
20250407,101055,57,100.00,KSQ150,,화학,N,N,N,N, ,N,61500,-3600,5,-5.53,3799563000,61113,16.36,61000,63200,61000,84600,45600,65100,62172.75,9.15,0,1159,72633,68866,65433,61666,58233,70750,63550,106,19500,500,45570,100,1,21194303,13034,-2.27,2.86,12,0.29,-27047.00,21494.00,394500,20240408,-84.41,59700,20250403,3.02,158100,-61.10,20250115,59700,3.02,20250403,394500,-84.41,20240408,59700,3.02,20250403,0.72,N,348370,500,105 억,,1938465,N,N,91793,N,00,N
20250407,091056,57,100.00,KSQ150,,화학,N,N,N,N, ,N,62900,-2200,5,-3.38,1324032800,21317,5.71,61000,63200,61000,84600,45600,65100,62111.59,9.15,0,5221,72633,68866,65433,61666,58233,70750,63550,106,19500,500,45570,100,1,21194303,13331,-2.33,2.93,12,0.10,-27047.00,21494.00,394500,20240408,-84.06,59700,20250403,5.36,158100,-60.22,20250115,59700,5.36,20250403,394500,-84.06,20240408,59700,5.36,20250403,0.72,N,348370,500,105 억,,1938465,N,N,91793,N,00,N
20250404,161051,57,100.00,KSQ150,,화학,N,N,N,N, ,N,65100,200,2,0.31,24393184350,373448,206.13,63200,69200,62000,84300,45500,64900,65319.12,9.24,0,-27291,69166,67032,63366,61232,57566,68100,62300,106,19400,500,45430,100,1,21194303,13797,-2.41,3.03,12,1.76,-27047.00,21494.00,394500,20240408,-83.50,59700,20250403,9.05,158100,-58.82,20250115,59700,9.05,20250403,394500,-83.50,20240408,59700,9.05,20250403,0.71,Y,348370,500,105 억,,1959376,N,N,91793,N,00,N
20250404,151102,57,100.00,KSQ150,,화학,N,N,N,N, ,N,65300,400,2,0.62,23655877250,362133,199.88,63200,69200,62000,84300,45500,64900,65323.73,9.24,0,-28106,69166,67032,63366,61232,57566,68100,62300,106,19400,500,45430,100,1,21194303,13840,-2.41,3.04,12,1.71,-27047.00,21494.00,394500,20240408,-83.45,59700,20250403,9.38,158100,-58.70,20250115,59700,9.38,20250403,394500,-83.45,20240408,59700,9.38,20250403,0.71,Y,348370,500,105 억,,1959376,N,N,397,N,00,N
20250404,141104,57,100.00,KSQ150,,화학,N,N,N,N, ,N,62700,-2200,5,-3.39,20375328000,310829,171.56,63200,69200,62000,84300,45500,64900,65551.57,9.24,0,-24658,69166,67032,63366,61232,57566,68100,62300,106,19400,500,45430,100,1,21194303,13289,-2.32,2.92,12,1.47,-27047.00,21494.00,394500,20240408,-84.11,59700,20250403,5.03,158100,-60.34,20250115,59700,5.03,20250403,394500,-84.11,20240408,59700,5.03,20250403,0.71,Y,348370,500,105 억,,1959376,N,N,397,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 161052 57 100.00 KSQ150 화학 N N N N N 61000 -4100 5 -6.30 9050605200 146840 39.32 61000 63200 60300 84600 45600 65100 61635.94 9.15 0 2072 72633 68866 65433 61666 58233 70750 63550 106 19500 500 45570 100 1 21194303 12929 -2.26 2.84 12 0.69 -27047.00 21494.00 394500 20240408 -84.54 59700 20250403 2.18 158100 -61.42 20250115 59700 2.18 20250403 394500 -84.54 20240408 59700 2.18 20250403 0.72 N 348370 500 105 억 1938465 N N 311 N 00 N
3 20250407 151059 57 100.00 KSQ150 화학 N N N N N 60900 -4200 5 -6.45 8650931800 140269 37.56 61000 63200 60300 84600 45600 65100 61673.87 9.15 0 780 72633 68866 65433 61666 58233 70750 63550 106 19500 500 45570 100 1 21194303 12907 -2.25 2.83 12 0.66 -27047.00 21494.00 394500 20240408 -84.56 59700 20250403 2.01 158100 -61.48 20250115 59700 2.01 20250403 394500 -84.56 20240408 59700 2.01 20250403 0.72 N 348370 500 105 억 1938465 N N 91793 N 00 N
4 20250407 141056 57 100.00 KSQ150 화학 N N N N N 61000 -4100 5 -6.30 7291393400 118158 31.64 61000 63200 60300 84600 45600 65100 61708.84 9.15 0 -1980 72633 68866 65433 61666 58233 70750 63550 106 19500 500 45570 100 1 21194303 12929 -2.26 2.84 12 0.56 -27047.00 21494.00 394500 20240408 -84.54 59700 20250403 2.18 158100 -61.42 20250115 59700 2.18 20250403 394500 -84.54 20240408 59700 2.18 20250403 0.72 N 348370 500 105 억 1938465 N N 91793 N 00 N
5 20250407 131054 57 100.00 KSQ150 화학 N N N N N 61300 -3800 5 -5.84 5838368350 94186 25.22 61000 63200 60900 84600 45600 65100 61987.65 9.15 0 -9005 72633 68866 65433 61666 58233 70750 63550 106 19500 500 45570 100 1 21194303 12992 -2.27 2.85 12 0.44 -27047.00 21494.00 394500 20240408 -84.46 59700 20250403 2.68 158100 -61.23 20250115 59700 2.68 20250403 394500 -84.46 20240408 59700 2.68 20250403 0.72 N 348370 500 105 억 1938465 N N 91793 N 00 N
6 20250407 121050 57 100.00 KSQ150 화학 N N N N N 61600 -3500 5 -5.38 5135075050 82694 22.14 61000 63200 61000 84600 45600 65100 62097.31 9.15 0 -4642 72633 68866 65433 61666 58233 70750 63550 106 19500 500 45570 100 1 21194303 13056 -2.28 2.87 12 0.39 -27047.00 21494.00 394500 20240408 -84.39 59700 20250403 3.18 158100 -61.04 20250115 59700 3.18 20250403 394500 -84.39 20240408 59700 3.18 20250403 0.72 N 348370 500 105 억 1938465 N N 91793 N 00 N
7 20250407 111055 57 100.00 KSQ150 화학 N N N N N 62300 -2800 5 -4.30 4649119000 74832 20.04 61000 63200 61000 84600 45600 65100 62127.42 9.15 0 -801 72633 68866 65433 61666 58233 70750 63550 106 19500 500 45570 100 1 21194303 13204 -2.30 2.90 12 0.35 -27047.00 21494.00 394500 20240408 -84.21 59700 20250403 4.36 158100 -60.59 20250115 59700 4.36 20250403 394500 -84.21 20240408 59700 4.36 20250403 0.72 N 348370 500 105 억 1938465 N N 91793 N 00 N
8 20250407 101055 57 100.00 KSQ150 화학 N N N N N 61500 -3600 5 -5.53 3799563000 61113 16.36 61000 63200 61000 84600 45600 65100 62172.75 9.15 0 1159 72633 68866 65433 61666 58233 70750 63550 106 19500 500 45570 100 1 21194303 13034 -2.27 2.86 12 0.29 -27047.00 21494.00 394500 20240408 -84.41 59700 20250403 3.02 158100 -61.10 20250115 59700 3.02 20250403 394500 -84.41 20240408 59700 3.02 20250403 0.72 N 348370 500 105 억 1938465 N N 91793 N 00 N
9 20250407 091056 57 100.00 KSQ150 화학 N N N N N 62900 -2200 5 -3.38 1324032800 21317 5.71 61000 63200 61000 84600 45600 65100 62111.59 9.15 0 5221 72633 68866 65433 61666 58233 70750 63550 106 19500 500 45570 100 1 21194303 13331 -2.33 2.93 12 0.10 -27047.00 21494.00 394500 20240408 -84.06 59700 20250403 5.36 158100 -60.22 20250115 59700 5.36 20250403 394500 -84.06 20240408 59700 5.36 20250403 0.72 N 348370 500 105 억 1938465 N N 91793 N 00 N
10 20250404 161051 57 100.00 KSQ150 화학 N N N N N 65100 200 2 0.31 24393184350 373448 206.13 63200 69200 62000 84300 45500 64900 65319.12 9.24 0 -27291 69166 67032 63366 61232 57566 68100 62300 106 19400 500 45430 100 1 21194303 13797 -2.41 3.03 12 1.76 -27047.00 21494.00 394500 20240408 -83.50 59700 20250403 9.05 158100 -58.82 20250115 59700 9.05 20250403 394500 -83.50 20240408 59700 9.05 20250403 0.71 Y 348370 500 105 억 1959376 N N 91793 N 00 N
11 20250404 151102 57 100.00 KSQ150 화학 N N N N N 65300 400 2 0.62 23655877250 362133 199.88 63200 69200 62000 84300 45500 64900 65323.73 9.24 0 -28106 69166 67032 63366 61232 57566 68100 62300 106 19400 500 45430 100 1 21194303 13840 -2.41 3.04 12 1.71 -27047.00 21494.00 394500 20240408 -83.45 59700 20250403 9.38 158100 -58.70 20250115 59700 9.38 20250403 394500 -83.45 20240408 59700 9.38 20250403 0.71 Y 348370 500 105 억 1959376 N N 397 N 00 N
12 20250404 141104 57 100.00 KSQ150 화학 N N N N N 62700 -2200 5 -3.39 20375328000 310829 171.56 63200 69200 62000 84300 45500 64900 65551.57 9.24 0 -24658 69166 67032 63366 61232 57566 68100 62300 106 19400 500 45430 100 1 21194303 13289 -2.32 2.92 12 1.47 -27047.00 21494.00 394500 20240408 -84.11 59700 20250403 5.03 158100 -60.34 20250115 59700 5.03 20250403 394500 -84.11 20240408 59700 5.03 20250403 0.71 Y 348370 500 105 억 1959376 N N 397 N 00 N