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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161051,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21700,1000,2,4.83,7359466520,344276,96.11,20250,22350,19970,26900,14500,20700,21376.64,2.61,0,-14577,23086,21892,20356,19162,17626,22490,19760,102,6200,500,14490,50,1,20476584,4443,-8.36,2.24,12,1.68,-2596.00,9681.00,67500,20240624,-67.85,17120,20250409,26.75,39700,-45.34,20250220,17120,26.75,20250409,67500,-67.85,20240624,17120,26.75,20250409,2.56,Y,317330,500,102 억,,534329,N,N,23333,N,00,N
20250411,151100,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21800,1100,2,5.31,7112252920,332878,92.92,20250,22350,19970,26900,14500,20700,21365.94,2.61,0,-21851,23086,21892,20356,19162,17626,22490,19760,102,6200,500,14490,50,1,20476584,4464,-8.40,2.25,12,1.63,-2596.00,9681.00,67500,20240624,-67.70,17120,20250409,27.34,39700,-45.09,20250220,17120,27.34,20250409,67500,-67.70,20240624,17120,27.34,20250409,2.56,Y,317330,500,102 억,,534329,N,N,18688,N,00,N
20250411,141059,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21900,1200,2,5.80,6754434670,316527,88.36,20250,22350,19970,26900,14500,20700,21339.21,2.61,0,-27738,23086,21892,20356,19162,17626,22490,19760,102,6200,500,14490,50,1,20476584,4484,-8.44,2.26,12,1.55,-2596.00,9681.00,67500,20240624,-67.56,17120,20250409,27.92,39700,-44.84,20250220,17120,27.92,20250409,67500,-67.56,20240624,17120,27.92,20250409,2.56,Y,317330,500,102 억,,534329,N,N,18688,N,00,N
20250411,131100,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21950,1250,2,6.04,6171334195,289892,80.92,20250,22350,19970,26900,14500,20700,21288.39,2.61,0,-32427,23086,21892,20356,19162,17626,22490,19760,102,6200,500,14490,50,1,20476584,4495,-8.46,2.27,12,1.42,-2596.00,9681.00,67500,20240624,-67.48,17120,20250409,28.21,39700,-44.71,20250220,17120,28.21,20250409,67500,-67.48,20240624,17120,28.21,20250409,2.56,Y,317330,500,102 억,,534329,N,N,18688,N,00,N
20250411,121101,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21750,1050,2,5.07,5179361845,244981,68.39,20250,22250,19970,26900,14500,20700,21141.89,2.61,0,-28043,23086,21892,20356,19162,17626,22490,19760,102,6200,500,14490,50,1,20476584,4454,-8.38,2.25,12,1.20,-2596.00,9681.00,67500,20240624,-67.78,17120,20250409,27.04,39700,-45.21,20250220,17120,27.04,20250409,67500,-67.78,20240624,17120,27.04,20250409,2.56,Y,317330,500,102 억,,534329,N,N,18688,N,00,N
20250411,111101,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21550,850,2,4.11,3810686995,182228,50.87,20250,21800,19970,26900,14500,20700,20911.64,2.61,0,-32305,23086,21892,20356,19162,17626,22490,19760,102,6200,500,14490,50,1,20476584,4413,-8.30,2.23,12,0.89,-2596.00,9681.00,67500,20240624,-68.07,17120,20250409,25.88,39700,-45.72,20250220,17120,25.88,20250409,67500,-68.07,20240624,17120,25.88,20250409,2.56,Y,317330,500,102 억,,534329,N,N,18688,N,00,N
20250411,101104,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21200,500,2,2.42,2708152145,130547,36.44,20250,21400,19970,26900,14500,20700,20744.65,2.61,0,-26478,23086,21892,20356,19162,17626,22490,19760,102,6200,500,14490,50,1,20476584,4341,-8.17,2.19,12,0.64,-2596.00,9681.00,67500,20240624,-68.59,17120,20250409,23.83,39700,-46.60,20250220,17120,23.83,20250409,67500,-68.59,20240624,17120,23.83,20250409,2.56,Y,317330,500,102 억,,534329,N,N,18688,N,00,N
20250411,091107,57,100.00,KSQ150,,화학,N,N,N,N, ,N,20650,-50,5,-0.24,531860340,26137,7.30,20250,20850,19970,26900,14500,20700,20348.94,2.61,0,-2156,23086,21892,20356,19162,17626,22490,19760,102,6200,500,14490,50,1,20476584,4228,-7.95,2.13,12,0.13,-2596.00,9681.00,67500,20240624,-69.41,17120,20250409,20.62,39700,-47.98,20250220,17120,20.62,20250409,67500,-69.41,20240624,17120,20.62,20250409,2.56,Y,317330,500,102 억,,534329,N,N,18688,N,00,N
20250410,161055,57,100.00,KSQ150,,화학,N,N,N,N, ,N,20700,3210,2,18.35,7253983500,358227,213.98,18840,21550,18820,22700,12250,17490,20249.25,2.52,0,19875,19843,18666,17893,16716,15943,18280,16330,102,5210,500,12240,50,1,20476584,4239,-7.97,2.14,12,1.75,-2596.00,9681.00,67500,20240624,-69.33,17120,20250409,20.91,39700,-47.86,20250220,17120,20.91,20250409,67500,-69.33,20240624,17120,20.91,20250409,2.63,Y,317330,500,102 억,,515335,N,N,18686,N,00,N
20250410,151100,57,100.00,KSQ150,,화학,N,N,N,N, ,N,20800,3310,2,18.93,6978519900,344901,206.02,18840,21550,18820,22700,12250,17490,20233.40,2.52,0,21603,19843,18666,17893,16716,15943,18280,16330,102,5210,500,12240,50,1,20476584,4259,-8.01,2.15,12,1.68,-2596.00,9681.00,67500,20240624,-69.19,17120,20250409,21.50,39700,-47.61,20250220,17120,21.50,20250409,67500,-69.19,20240624,17120,21.50,20250409,2.63,Y,317330,500,102 억,,515335,N,N,10719,N,00,N
20250410,141056,57,100.00,KSQ150,,화학,N,N,N,N, ,N,20850,3360,2,19.21,6356253575,315066,188.20,18840,21550,18820,22700,12250,17490,20174.36,2.52,0,16175,19843,18666,17893,16716,15943,18280,16330,102,5210,500,12240,50,1,20476584,4269,-8.03,2.15,12,1.54,-2596.00,9681.00,67500,20240624,-69.11,17120,20250409,21.79,39700,-47.48,20250220,17120,21.79,20250409,67500,-69.11,20240624,17120,21.79,20250409,2.63,Y,317330,500,102 억,,515335,N,N,10719,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 20250411 161051 57 100.00 KSQ150 화학 N N N N N 21700 1000 2 4.83 7359466520 344276 96.11 20250 22350 19970 26900 14500 20700 21376.64 2.61 0 -14577 23086 21892 20356 19162 17626 22490 19760 102 6200 500 14490 50 1 20476584 4443 -8.36 2.24 12 1.68 -2596.00 9681.00 67500 20240624 -67.85 17120 20250409 26.75 39700 -45.34 20250220 17120 26.75 20250409 67500 -67.85 20240624 17120 26.75 20250409 2.56 Y 317330 500 102 억 534329 N N 23333 N 00 N
3 20250411 151100 57 100.00 KSQ150 화학 N N N N N 21800 1100 2 5.31 7112252920 332878 92.92 20250 22350 19970 26900 14500 20700 21365.94 2.61 0 -21851 23086 21892 20356 19162 17626 22490 19760 102 6200 500 14490 50 1 20476584 4464 -8.40 2.25 12 1.63 -2596.00 9681.00 67500 20240624 -67.70 17120 20250409 27.34 39700 -45.09 20250220 17120 27.34 20250409 67500 -67.70 20240624 17120 27.34 20250409 2.56 Y 317330 500 102 억 534329 N N 18688 N 00 N
4 20250411 141059 57 100.00 KSQ150 화학 N N N N N 21900 1200 2 5.80 6754434670 316527 88.36 20250 22350 19970 26900 14500 20700 21339.21 2.61 0 -27738 23086 21892 20356 19162 17626 22490 19760 102 6200 500 14490 50 1 20476584 4484 -8.44 2.26 12 1.55 -2596.00 9681.00 67500 20240624 -67.56 17120 20250409 27.92 39700 -44.84 20250220 17120 27.92 20250409 67500 -67.56 20240624 17120 27.92 20250409 2.56 Y 317330 500 102 억 534329 N N 18688 N 00 N
5 20250411 131100 57 100.00 KSQ150 화학 N N N N N 21950 1250 2 6.04 6171334195 289892 80.92 20250 22350 19970 26900 14500 20700 21288.39 2.61 0 -32427 23086 21892 20356 19162 17626 22490 19760 102 6200 500 14490 50 1 20476584 4495 -8.46 2.27 12 1.42 -2596.00 9681.00 67500 20240624 -67.48 17120 20250409 28.21 39700 -44.71 20250220 17120 28.21 20250409 67500 -67.48 20240624 17120 28.21 20250409 2.56 Y 317330 500 102 억 534329 N N 18688 N 00 N
6 20250411 121101 57 100.00 KSQ150 화학 N N N N N 21750 1050 2 5.07 5179361845 244981 68.39 20250 22250 19970 26900 14500 20700 21141.89 2.61 0 -28043 23086 21892 20356 19162 17626 22490 19760 102 6200 500 14490 50 1 20476584 4454 -8.38 2.25 12 1.20 -2596.00 9681.00 67500 20240624 -67.78 17120 20250409 27.04 39700 -45.21 20250220 17120 27.04 20250409 67500 -67.78 20240624 17120 27.04 20250409 2.56 Y 317330 500 102 억 534329 N N 18688 N 00 N
7 20250411 111101 57 100.00 KSQ150 화학 N N N N N 21550 850 2 4.11 3810686995 182228 50.87 20250 21800 19970 26900 14500 20700 20911.64 2.61 0 -32305 23086 21892 20356 19162 17626 22490 19760 102 6200 500 14490 50 1 20476584 4413 -8.30 2.23 12 0.89 -2596.00 9681.00 67500 20240624 -68.07 17120 20250409 25.88 39700 -45.72 20250220 17120 25.88 20250409 67500 -68.07 20240624 17120 25.88 20250409 2.56 Y 317330 500 102 억 534329 N N 18688 N 00 N
8 20250411 101104 57 100.00 KSQ150 화학 N N N N N 21200 500 2 2.42 2708152145 130547 36.44 20250 21400 19970 26900 14500 20700 20744.65 2.61 0 -26478 23086 21892 20356 19162 17626 22490 19760 102 6200 500 14490 50 1 20476584 4341 -8.17 2.19 12 0.64 -2596.00 9681.00 67500 20240624 -68.59 17120 20250409 23.83 39700 -46.60 20250220 17120 23.83 20250409 67500 -68.59 20240624 17120 23.83 20250409 2.56 Y 317330 500 102 억 534329 N N 18688 N 00 N
9 20250411 091107 57 100.00 KSQ150 화학 N N N N N 20650 -50 5 -0.24 531860340 26137 7.30 20250 20850 19970 26900 14500 20700 20348.94 2.61 0 -2156 23086 21892 20356 19162 17626 22490 19760 102 6200 500 14490 50 1 20476584 4228 -7.95 2.13 12 0.13 -2596.00 9681.00 67500 20240624 -69.41 17120 20250409 20.62 39700 -47.98 20250220 17120 20.62 20250409 67500 -69.41 20240624 17120 20.62 20250409 2.56 Y 317330 500 102 억 534329 N N 18688 N 00 N
10 20250410 161055 57 100.00 KSQ150 화학 N N N N N 20700 3210 2 18.35 7253983500 358227 213.98 18840 21550 18820 22700 12250 17490 20249.25 2.52 0 19875 19843 18666 17893 16716 15943 18280 16330 102 5210 500 12240 50 1 20476584 4239 -7.97 2.14 12 1.75 -2596.00 9681.00 67500 20240624 -69.33 17120 20250409 20.91 39700 -47.86 20250220 17120 20.91 20250409 67500 -69.33 20240624 17120 20.91 20250409 2.63 Y 317330 500 102 억 515335 N N 18686 N 00 N
11 20250410 151100 57 100.00 KSQ150 화학 N N N N N 20800 3310 2 18.93 6978519900 344901 206.02 18840 21550 18820 22700 12250 17490 20233.40 2.52 0 21603 19843 18666 17893 16716 15943 18280 16330 102 5210 500 12240 50 1 20476584 4259 -8.01 2.15 12 1.68 -2596.00 9681.00 67500 20240624 -69.19 17120 20250409 21.50 39700 -47.61 20250220 17120 21.50 20250409 67500 -69.19 20240624 17120 21.50 20250409 2.63 Y 317330 500 102 억 515335 N N 10719 N 00 N
12 20250410 141056 57 100.00 KSQ150 화학 N N N N N 20850 3360 2 19.21 6356253575 315066 188.20 18840 21550 18820 22700 12250 17490 20174.36 2.52 0 16175 19843 18666 17893 16716 15943 18280 16330 102 5210 500 12240 50 1 20476584 4269 -8.03 2.15 12 1.54 -2596.00 9681.00 67500 20240624 -69.11 17120 20250409 21.79 39700 -47.48 20250220 17120 21.79 20250409 67500 -69.11 20240624 17120 21.79 20250409 2.63 Y 317330 500 102 억 515335 N N 10719 N 00 N