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
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
20250414,161056,57,100.00,KSQ150,,화학,N,N,N,N, ,N,22000,300,2,1.38,4779834975,220663,64.09,22300,22650,20750,28200,15200,21700,21660.44,2.54,0,-12954,23720,22710,21340,20330,18960,23215,20835,102,6500,500,15190,50,1,20476584,4505,-8.47,2.27,12,1.08,-2596.00,9681.00,67500,20240624,-67.41,17120,20250409,28.50,39700,-44.58,20250220,17120,28.50,20250409,67500,-67.41,20240624,17120,28.50,20250409,2.50,Y,317330,500,102 억,,520861,N,N,9449,N,00,N
20250414,151105,57,100.00,KSQ150,,화학,N,N,N,N, ,N,22150,450,2,2.07,4502206175,208089,60.44,22300,22650,20750,28200,15200,21700,21635.96,2.54,0,-6429,23720,22710,21340,20330,18960,23215,20835,102,6500,500,15190,50,1,20476584,4536,-8.53,2.29,12,1.02,-2596.00,9681.00,67500,20240624,-67.19,17120,20250409,29.38,39700,-44.21,20250220,17120,29.38,20250409,67500,-67.19,20240624,17120,29.38,20250409,2.50,Y,317330,500,102 억,,520861,N,N,23333,N,00,N
20250414,141104,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21800,100,2,0.46,4032275075,186531,54.18,22300,22650,20750,28200,15200,21700,21617.18,2.54,0,-2702,23720,22710,21340,20330,18960,23215,20835,102,6500,500,15190,50,1,20476584,4464,-8.40,2.25,12,0.91,-2596.00,9681.00,67500,20240624,-67.70,17120,20250409,27.34,39700,-45.09,20250220,17120,27.34,20250409,67500,-67.70,20240624,17120,27.34,20250409,2.50,Y,317330,500,102 억,,520861,N,N,23333,N,00,N
20250414,131102,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21600,-100,5,-0.46,3179516375,147451,42.83,22300,22650,20750,28200,15200,21700,21563.21,2.54,0,-3558,23720,22710,21340,20330,18960,23215,20835,102,6500,500,15190,50,1,20476584,4423,-8.32,2.23,12,0.72,-2596.00,9681.00,67500,20240624,-68.00,17120,20250409,26.17,39700,-45.59,20250220,17120,26.17,20250409,67500,-68.00,20240624,17120,26.17,20250409,2.50,Y,317330,500,102 억,,520861,N,N,23333,N,00,N
20250414,121105,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21200,-500,5,-2.30,2870483975,132918,38.61,22300,22650,20750,28200,15200,21700,21595.90,2.54,0,-5499,23720,22710,21340,20330,18960,23215,20835,102,6500,500,15190,50,1,20476584,4341,-8.17,2.19,12,0.65,-2596.00,9681.00,67500,20240624,-68.59,17120,20250409,23.83,39700,-46.60,20250220,17120,23.83,20250409,67500,-68.59,20240624,17120,23.83,20250409,2.50,Y,317330,500,102 억,,520861,N,N,23333,N,00,N
20250414,111058,57,100.00,KSQ150,,화학,N,N,N,N, ,N,20900,-800,5,-3.69,2622794275,121202,35.20,22300,22650,20750,28200,15200,21700,21639.86,2.54,0,-1475,23720,22710,21340,20330,18960,23215,20835,102,6500,500,15190,50,1,20476584,4280,-8.05,2.16,12,0.59,-2596.00,9681.00,67500,20240624,-69.04,17120,20250409,22.08,39700,-47.36,20250220,17120,22.08,20250409,67500,-69.04,20240624,17120,22.08,20250409,2.50,Y,317330,500,102 억,,520861,N,N,23333,N,00,N
20250414,101101,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21200,-500,5,-2.30,2138584275,98166,28.51,22300,22650,21000,28200,15200,21700,21785.39,2.54,0,-449,23720,22710,21340,20330,18960,23215,20835,102,6500,500,15190,50,1,20476584,4341,-8.17,2.19,12,0.48,-2596.00,9681.00,67500,20240624,-68.59,17120,20250409,23.83,39700,-46.60,20250220,17120,23.83,20250409,67500,-68.59,20240624,17120,23.83,20250409,2.50,Y,317330,500,102 억,,520861,N,N,23333,N,00,N
20250414,091102,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21950,250,2,1.15,674035550,30285,8.80,22300,22650,21900,28200,15200,21700,22256.42,2.54,0,-8628,23720,22710,21340,20330,18960,23215,20835,102,6500,500,15190,50,1,20476584,4495,-8.46,2.27,12,0.15,-2596.00,9681.00,67500,20240624,-67.48,17120,20250409,28.21,39700,-44.71,20250220,17120,28.21,20250409,67500,-67.48,20240624,17120,28.21,20250409,2.50,Y,317330,500,102 억,,520861,N,N,23333,N,00,N
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
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 161056 57 100.00 KSQ150 화학 N N N N N 22000 300 2 1.38 4779834975 220663 64.09 22300 22650 20750 28200 15200 21700 21660.44 2.54 0 -12954 23720 22710 21340 20330 18960 23215 20835 102 6500 500 15190 50 1 20476584 4505 -8.47 2.27 12 1.08 -2596.00 9681.00 67500 20240624 -67.41 17120 20250409 28.50 39700 -44.58 20250220 17120 28.50 20250409 67500 -67.41 20240624 17120 28.50 20250409 2.50 Y 317330 500 102 억 520861 N N 9449 N 00 N
3 20250414 151105 57 100.00 KSQ150 화학 N N N N N 22150 450 2 2.07 4502206175 208089 60.44 22300 22650 20750 28200 15200 21700 21635.96 2.54 0 -6429 23720 22710 21340 20330 18960 23215 20835 102 6500 500 15190 50 1 20476584 4536 -8.53 2.29 12 1.02 -2596.00 9681.00 67500 20240624 -67.19 17120 20250409 29.38 39700 -44.21 20250220 17120 29.38 20250409 67500 -67.19 20240624 17120 29.38 20250409 2.50 Y 317330 500 102 억 520861 N N 23333 N 00 N
4 20250414 141104 57 100.00 KSQ150 화학 N N N N N 21800 100 2 0.46 4032275075 186531 54.18 22300 22650 20750 28200 15200 21700 21617.18 2.54 0 -2702 23720 22710 21340 20330 18960 23215 20835 102 6500 500 15190 50 1 20476584 4464 -8.40 2.25 12 0.91 -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 2.50 Y 317330 500 102 억 520861 N N 23333 N 00 N
5 20250414 131102 57 100.00 KSQ150 화학 N N N N N 21600 -100 5 -0.46 3179516375 147451 42.83 22300 22650 20750 28200 15200 21700 21563.21 2.54 0 -3558 23720 22710 21340 20330 18960 23215 20835 102 6500 500 15190 50 1 20476584 4423 -8.32 2.23 12 0.72 -2596.00 9681.00 67500 20240624 -68.00 17120 20250409 26.17 39700 -45.59 20250220 17120 26.17 20250409 67500 -68.00 20240624 17120 26.17 20250409 2.50 Y 317330 500 102 억 520861 N N 23333 N 00 N
6 20250414 121105 57 100.00 KSQ150 화학 N N N N N 21200 -500 5 -2.30 2870483975 132918 38.61 22300 22650 20750 28200 15200 21700 21595.90 2.54 0 -5499 23720 22710 21340 20330 18960 23215 20835 102 6500 500 15190 50 1 20476584 4341 -8.17 2.19 12 0.65 -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 2.50 Y 317330 500 102 억 520861 N N 23333 N 00 N
7 20250414 111058 57 100.00 KSQ150 화학 N N N N N 20900 -800 5 -3.69 2622794275 121202 35.20 22300 22650 20750 28200 15200 21700 21639.86 2.54 0 -1475 23720 22710 21340 20330 18960 23215 20835 102 6500 500 15190 50 1 20476584 4280 -8.05 2.16 12 0.59 -2596.00 9681.00 67500 20240624 -69.04 17120 20250409 22.08 39700 -47.36 20250220 17120 22.08 20250409 67500 -69.04 20240624 17120 22.08 20250409 2.50 Y 317330 500 102 억 520861 N N 23333 N 00 N
8 20250414 101101 57 100.00 KSQ150 화학 N N N N N 21200 -500 5 -2.30 2138584275 98166 28.51 22300 22650 21000 28200 15200 21700 21785.39 2.54 0 -449 23720 22710 21340 20330 18960 23215 20835 102 6500 500 15190 50 1 20476584 4341 -8.17 2.19 12 0.48 -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 2.50 Y 317330 500 102 억 520861 N N 23333 N 00 N
9 20250414 091102 57 100.00 KSQ150 화학 N N N N N 21950 250 2 1.15 674035550 30285 8.80 22300 22650 21900 28200 15200 21700 22256.42 2.54 0 -8628 23720 22710 21340 20330 18960 23215 20835 102 6500 500 15190 50 1 20476584 4495 -8.46 2.27 12 0.15 -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 2.50 Y 317330 500 102 억 520861 N N 23333 N 00 N
10 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
11 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
12 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