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
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
20250411,161116,57,100.00,KSQ150,,화학,N,N,N,N, ,N,83000,13800,2,19.94,79568977200,1016260,217.58,66900,85000,65900,89900,48500,69200,78295.88,8.76,0,-114384,78333,73766,67833,63266,57333,76050,65550,106,20700,500,48440,100,1,21194303,17591,-3.07,3.86,12,4.79,-27047.00,21494.00,394500,20240408,-78.96,57000,20250409,45.61,158100,-47.50,20250115,57000,45.61,20250409,389500,-78.69,20240412,57000,45.61,20250409,0.70,N,348370,500,105 억,,1857405,N,N,2243,N,00,N
20250411,151126,57,100.00,KSQ150,,화학,N,N,N,N, ,N,83100,13900,2,20.09,77267857900,988460,211.63,66900,85000,65900,89900,48500,69200,78170.07,8.76,0,-119023,78333,73766,67833,63266,57333,76050,65550,106,20700,500,48440,100,1,21194303,17612,-3.07,3.87,12,4.66,-27047.00,21494.00,394500,20240408,-78.94,57000,20250409,45.79,158100,-47.44,20250115,57000,45.79,20250409,389500,-78.66,20240412,57000,45.79,20250409,0.70,N,348370,500,105 억,,1857405,N,N,86728,N,00,N
20250411,141124,57,100.00,KSQ150,,화학,N,N,N,N, ,N,83000,13800,2,19.94,71228100100,916099,196.14,66900,85000,65900,89900,48500,69200,77751.66,8.76,0,-140652,78333,73766,67833,63266,57333,76050,65550,106,20700,500,48440,100,1,21194303,17591,-3.07,3.86,12,4.32,-27047.00,21494.00,394500,20240408,-78.96,57000,20250409,45.61,158100,-47.50,20250115,57000,45.61,20250409,389500,-78.69,20240412,57000,45.61,20250409,0.70,N,348370,500,105 억,,1857405,N,N,86728,N,00,N
20250411,131126,57,100.00,KSQ150,,화학,N,N,N,N, ,N,81400,12200,2,17.63,60811888800,790913,169.33,66900,85000,65900,89900,48500,69200,76888.35,8.76,0,-144318,78333,73766,67833,63266,57333,76050,65550,106,20700,500,48440,100,1,21194303,17252,-3.01,3.79,12,3.73,-27047.00,21494.00,394500,20240408,-79.37,57000,20250409,42.81,158100,-48.51,20250115,57000,42.81,20250409,389500,-79.10,20240412,57000,42.81,20250409,0.70,N,348370,500,105 억,,1857405,N,N,86728,N,00,N
20250411,121127,57,100.00,KSQ150,,화학,N,N,N,N, ,N,80000,10800,2,15.61,43609010500,582743,124.77,66900,81500,65900,89900,48500,69200,74834.17,8.76,0,-109928,78333,73766,67833,63266,57333,76050,65550,106,20700,500,48440,100,1,21194303,16955,-2.96,3.72,12,2.75,-27047.00,21494.00,394500,20240408,-79.72,57000,20250409,40.35,158100,-49.40,20250115,57000,40.35,20250409,389500,-79.46,20240412,57000,40.35,20250409,0.70,N,348370,500,105 억,,1857405,N,N,86728,N,00,N
20250411,111126,57,100.00,KSQ150,,화학,N,N,N,N, ,N,77000,7800,2,11.27,30891499550,422194,90.39,66900,78100,65900,89900,48500,69200,73169.10,8.76,0,-70681,78333,73766,67833,63266,57333,76050,65550,106,20700,500,48440,100,1,21194303,16320,-2.85,3.58,12,1.99,-27047.00,21494.00,394500,20240408,-80.48,57000,20250409,35.09,158100,-51.30,20250115,57000,35.09,20250409,389500,-80.23,20240412,57000,35.09,20250409,0.70,N,348370,500,105 억,,1857405,N,N,86728,N,00,N
20250411,101130,57,100.00,KSQ150,,화학,N,N,N,N, ,N,74300,5100,2,7.37,19051760000,265709,56.89,66900,74600,65900,89900,48500,69200,71701.73,8.76,0,-48327,78333,73766,67833,63266,57333,76050,65550,106,20700,500,48440,100,1,21194303,15747,-2.75,3.46,12,1.25,-27047.00,21494.00,394500,20240408,-81.17,57000,20250409,30.35,158100,-53.00,20250115,57000,30.35,20250409,389500,-80.92,20240412,57000,30.35,20250409,0.70,N,348370,500,105 억,,1857405,N,N,86728,N,00,N
20250411,091133,57,100.00,KSQ150,,화학,N,N,N,N, ,N,70400,1200,2,1.73,4639051550,66363,14.21,66900,72300,65900,89900,48500,69200,69904.34,8.76,0,-13659,78333,73766,67833,63266,57333,76050,65550,106,20700,500,48440,100,1,21194303,14921,-2.60,3.28,12,0.31,-27047.00,21494.00,394500,20240408,-82.15,57000,20250409,23.51,158100,-55.47,20250115,57000,23.51,20250409,389500,-81.93,20240412,57000,23.51,20250409,0.70,N,348370,500,105 억,,1857405,N,N,86728,N,00,N
20250410,161120,57,100.00,KSQ150,,화학,N,N,N,N, ,N,69200,11200,2,19.31,31684087100,467071,226.34,63100,72400,61900,75400,40600,58000,67835.65,9.04,0,-39378,63466,60732,58866,56132,54266,59800,55200,106,17400,500,40600,100,1,21194303,14666,-2.56,3.22,12,2.20,-27047.00,21494.00,394500,20240408,-82.46,57000,20250409,21.40,158100,-56.23,20250115,57000,21.40,20250409,389500,-82.23,20240412,57000,21.40,20250409,0.72,Y,348370,500,105 억,,1915909,N,N,86728,N,00,N
20250410,151126,57,100.00,KSQ150,,화학,N,N,N,N, ,N,70100,12100,2,20.86,29649258850,437729,212.12,63100,72400,61900,75400,40600,58000,67734.28,9.04,0,-40051,63466,60732,58866,56132,54266,59800,55200,106,17400,500,40600,100,1,21194303,14857,-2.59,3.26,12,2.07,-27047.00,21494.00,394500,20240408,-82.23,57000,20250409,22.98,158100,-55.66,20250115,57000,22.98,20250409,389500,-82.00,20240412,57000,22.98,20250409,0.72,Y,348370,500,105 억,,1915909,N,N,31537,N,00,N
20250410,141122,57,100.00,KSQ150,,화학,N,N,N,N, ,N,70000,12000,2,20.69,25573944600,379556,183.93,63100,72400,61900,75400,40600,58000,67378.58,9.04,0,-35732,63466,60732,58866,56132,54266,59800,55200,106,17400,500,40600,100,1,21194303,14836,-2.59,3.26,12,1.79,-27047.00,21494.00,394500,20240408,-82.26,57000,20250409,22.81,158100,-55.72,20250115,57000,22.81,20250409,389500,-82.03,20240412,57000,22.81,20250409,0.72,Y,348370,500,105 억,,1915909,N,N,31537,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 161116 57 100.00 KSQ150 화학 N N N N N 83000 13800 2 19.94 79568977200 1016260 217.58 66900 85000 65900 89900 48500 69200 78295.88 8.76 0 -114384 78333 73766 67833 63266 57333 76050 65550 106 20700 500 48440 100 1 21194303 17591 -3.07 3.86 12 4.79 -27047.00 21494.00 394500 20240408 -78.96 57000 20250409 45.61 158100 -47.50 20250115 57000 45.61 20250409 389500 -78.69 20240412 57000 45.61 20250409 0.70 N 348370 500 105 억 1857405 N N 2243 N 00 N
3 20250411 151126 57 100.00 KSQ150 화학 N N N N N 83100 13900 2 20.09 77267857900 988460 211.63 66900 85000 65900 89900 48500 69200 78170.07 8.76 0 -119023 78333 73766 67833 63266 57333 76050 65550 106 20700 500 48440 100 1 21194303 17612 -3.07 3.87 12 4.66 -27047.00 21494.00 394500 20240408 -78.94 57000 20250409 45.79 158100 -47.44 20250115 57000 45.79 20250409 389500 -78.66 20240412 57000 45.79 20250409 0.70 N 348370 500 105 억 1857405 N N 86728 N 00 N
4 20250411 141124 57 100.00 KSQ150 화학 N N N N N 83000 13800 2 19.94 71228100100 916099 196.14 66900 85000 65900 89900 48500 69200 77751.66 8.76 0 -140652 78333 73766 67833 63266 57333 76050 65550 106 20700 500 48440 100 1 21194303 17591 -3.07 3.86 12 4.32 -27047.00 21494.00 394500 20240408 -78.96 57000 20250409 45.61 158100 -47.50 20250115 57000 45.61 20250409 389500 -78.69 20240412 57000 45.61 20250409 0.70 N 348370 500 105 억 1857405 N N 86728 N 00 N
5 20250411 131126 57 100.00 KSQ150 화학 N N N N N 81400 12200 2 17.63 60811888800 790913 169.33 66900 85000 65900 89900 48500 69200 76888.35 8.76 0 -144318 78333 73766 67833 63266 57333 76050 65550 106 20700 500 48440 100 1 21194303 17252 -3.01 3.79 12 3.73 -27047.00 21494.00 394500 20240408 -79.37 57000 20250409 42.81 158100 -48.51 20250115 57000 42.81 20250409 389500 -79.10 20240412 57000 42.81 20250409 0.70 N 348370 500 105 억 1857405 N N 86728 N 00 N
6 20250411 121127 57 100.00 KSQ150 화학 N N N N N 80000 10800 2 15.61 43609010500 582743 124.77 66900 81500 65900 89900 48500 69200 74834.17 8.76 0 -109928 78333 73766 67833 63266 57333 76050 65550 106 20700 500 48440 100 1 21194303 16955 -2.96 3.72 12 2.75 -27047.00 21494.00 394500 20240408 -79.72 57000 20250409 40.35 158100 -49.40 20250115 57000 40.35 20250409 389500 -79.46 20240412 57000 40.35 20250409 0.70 N 348370 500 105 억 1857405 N N 86728 N 00 N
7 20250411 111126 57 100.00 KSQ150 화학 N N N N N 77000 7800 2 11.27 30891499550 422194 90.39 66900 78100 65900 89900 48500 69200 73169.10 8.76 0 -70681 78333 73766 67833 63266 57333 76050 65550 106 20700 500 48440 100 1 21194303 16320 -2.85 3.58 12 1.99 -27047.00 21494.00 394500 20240408 -80.48 57000 20250409 35.09 158100 -51.30 20250115 57000 35.09 20250409 389500 -80.23 20240412 57000 35.09 20250409 0.70 N 348370 500 105 억 1857405 N N 86728 N 00 N
8 20250411 101130 57 100.00 KSQ150 화학 N N N N N 74300 5100 2 7.37 19051760000 265709 56.89 66900 74600 65900 89900 48500 69200 71701.73 8.76 0 -48327 78333 73766 67833 63266 57333 76050 65550 106 20700 500 48440 100 1 21194303 15747 -2.75 3.46 12 1.25 -27047.00 21494.00 394500 20240408 -81.17 57000 20250409 30.35 158100 -53.00 20250115 57000 30.35 20250409 389500 -80.92 20240412 57000 30.35 20250409 0.70 N 348370 500 105 억 1857405 N N 86728 N 00 N
9 20250411 091133 57 100.00 KSQ150 화학 N N N N N 70400 1200 2 1.73 4639051550 66363 14.21 66900 72300 65900 89900 48500 69200 69904.34 8.76 0 -13659 78333 73766 67833 63266 57333 76050 65550 106 20700 500 48440 100 1 21194303 14921 -2.60 3.28 12 0.31 -27047.00 21494.00 394500 20240408 -82.15 57000 20250409 23.51 158100 -55.47 20250115 57000 23.51 20250409 389500 -81.93 20240412 57000 23.51 20250409 0.70 N 348370 500 105 억 1857405 N N 86728 N 00 N
10 20250410 161120 57 100.00 KSQ150 화학 N N N N N 69200 11200 2 19.31 31684087100 467071 226.34 63100 72400 61900 75400 40600 58000 67835.65 9.04 0 -39378 63466 60732 58866 56132 54266 59800 55200 106 17400 500 40600 100 1 21194303 14666 -2.56 3.22 12 2.20 -27047.00 21494.00 394500 20240408 -82.46 57000 20250409 21.40 158100 -56.23 20250115 57000 21.40 20250409 389500 -82.23 20240412 57000 21.40 20250409 0.72 Y 348370 500 105 억 1915909 N N 86728 N 00 N
11 20250410 151126 57 100.00 KSQ150 화학 N N N N N 70100 12100 2 20.86 29649258850 437729 212.12 63100 72400 61900 75400 40600 58000 67734.28 9.04 0 -40051 63466 60732 58866 56132 54266 59800 55200 106 17400 500 40600 100 1 21194303 14857 -2.59 3.26 12 2.07 -27047.00 21494.00 394500 20240408 -82.23 57000 20250409 22.98 158100 -55.66 20250115 57000 22.98 20250409 389500 -82.00 20240412 57000 22.98 20250409 0.72 Y 348370 500 105 억 1915909 N N 31537 N 00 N
12 20250410 141122 57 100.00 KSQ150 화학 N N N N N 70000 12000 2 20.69 25573944600 379556 183.93 63100 72400 61900 75400 40600 58000 67378.58 9.04 0 -35732 63466 60732 58866 56132 54266 59800 55200 106 17400 500 40600 100 1 21194303 14836 -2.59 3.26 12 1.79 -27047.00 21494.00 394500 20240408 -82.26 57000 20250409 22.81 158100 -55.72 20250115 57000 22.81 20250409 389500 -82.03 20240412 57000 22.81 20250409 0.72 Y 348370 500 105 억 1915909 N N 31537 N 00 N