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
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
20250414,161121,57,100.00,KSQ150,,화학,N,N,N,N, ,N,83600,600,2,0.72,59782879600,688414,67.74,88900,92300,81500,107900,58100,83000,86842.73,8.18,0,-122587,97066,90032,77966,70932,58866,93550,74450,106,24900,500,58100,100,1,21194303,17718,-3.09,3.89,12,3.25,-27047.00,21494.00,394500,20240408,-78.81,57000,20250409,46.67,158100,-47.12,20250115,57000,46.67,20250409,350000,-76.11,20240415,57000,46.67,20250409,0.69,Y,348370,500,105 억,,1732828,N,N,104764,N,00,N
20250414,151131,57,100.00,KSQ150,,화학,N,N,N,N, ,N,83800,800,2,0.96,57804691450,664861,65.42,88900,92300,81500,107900,58100,83000,86942.53,8.18,0,-107943,97066,90032,77966,70932,58866,93550,74450,106,24900,500,58100,100,1,21194303,17761,-3.10,3.90,12,3.14,-27047.00,21494.00,394500,20240408,-78.76,57000,20250409,47.02,158100,-47.00,20250115,57000,47.02,20250409,350000,-76.06,20240415,57000,47.02,20250409,0.69,Y,348370,500,105 억,,1732828,N,N,2243,N,00,N
20250414,141131,57,100.00,KSQ150,,화학,N,N,N,N, ,N,84100,1100,2,1.33,50521975950,576892,56.77,88900,92300,83100,107900,58100,83000,87576.15,8.18,0,-105858,97066,90032,77966,70932,58866,93550,74450,106,24900,500,58100,100,1,21194303,17824,-3.11,3.91,12,2.72,-27047.00,21494.00,394500,20240408,-78.68,57000,20250409,47.54,158100,-46.81,20250115,57000,47.54,20250409,350000,-75.97,20240415,57000,47.54,20250409,0.69,Y,348370,500,105 억,,1732828,N,N,2243,N,00,N
20250414,131128,57,100.00,KSQ150,,화학,N,N,N,N, ,N,85600,2600,2,3.13,46984271250,534946,52.64,88900,92300,83100,107900,58100,83000,87829.94,8.18,0,-92222,97066,90032,77966,70932,58866,93550,74450,106,24900,500,58100,100,1,21194303,18142,-3.16,3.98,12,2.52,-27047.00,21494.00,394500,20240408,-78.30,57000,20250409,50.18,158100,-45.86,20250115,57000,50.18,20250409,350000,-75.54,20240415,57000,50.18,20250409,0.69,Y,348370,500,105 억,,1732828,N,N,2243,N,00,N
20250414,121131,57,100.00,KSQ150,,화학,N,N,N,N, ,N,85300,2300,2,2.77,44983908750,511477,50.33,88900,92300,83100,107900,58100,83000,87949.05,8.18,0,-88118,97066,90032,77966,70932,58866,93550,74450,106,24900,500,58100,100,1,21194303,18079,-3.15,3.97,12,2.41,-27047.00,21494.00,394500,20240408,-78.38,57000,20250409,49.65,158100,-46.05,20250115,57000,49.65,20250409,350000,-75.63,20240415,57000,49.65,20250409,0.69,Y,348370,500,105 억,,1732828,N,N,2243,N,00,N
20250414,111124,57,100.00,KSQ150,,화학,N,N,N,N, ,N,84400,1400,2,1.69,39153914750,442788,43.57,88900,92300,83200,107900,58100,83000,88425.88,8.18,0,-60620,97066,90032,77966,70932,58866,93550,74450,106,24900,500,58100,100,1,21194303,17888,-3.12,3.93,12,2.09,-27047.00,21494.00,394500,20240408,-78.61,57000,20250409,48.07,158100,-46.62,20250115,57000,48.07,20250409,350000,-75.89,20240415,57000,48.07,20250409,0.69,Y,348370,500,105 억,,1732828,N,N,2243,N,00,N
20250414,101127,57,100.00,KSQ150,,화학,N,N,N,N, ,N,86700,3700,2,4.46,29809028550,333139,32.78,88900,92300,85900,107900,58100,83000,89479.27,8.18,0,-55356,97066,90032,77966,70932,58866,93550,74450,106,24900,500,58100,100,1,21194303,18375,-3.21,4.03,12,1.57,-27047.00,21494.00,394500,20240408,-78.02,57000,20250409,52.11,158100,-45.16,20250115,57000,52.11,20250409,350000,-75.23,20240415,57000,52.11,20250409,0.69,Y,348370,500,105 억,,1732828,N,N,2243,N,00,N
20250414,091128,57,100.00,KSQ150,,화학,N,N,N,N, ,N,91400,8400,2,10.12,14689163850,161795,15.92,88900,92300,88600,107900,58100,83000,90788.79,8.18,0,-39218,97066,90032,77966,70932,58866,93550,74450,106,24900,500,58100,100,1,21194303,19372,-3.38,4.25,12,0.76,-27047.00,21494.00,394500,20240408,-76.83,57000,20250409,60.35,158100,-42.19,20250115,57000,60.35,20250409,350000,-73.89,20240415,57000,60.35,20250409,0.69,Y,348370,500,105 억,,1732828,N,N,2243,N,00,N
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
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 161121 57 100.00 KSQ150 화학 N N N N N 83600 600 2 0.72 59782879600 688414 67.74 88900 92300 81500 107900 58100 83000 86842.73 8.18 0 -122587 97066 90032 77966 70932 58866 93550 74450 106 24900 500 58100 100 1 21194303 17718 -3.09 3.89 12 3.25 -27047.00 21494.00 394500 20240408 -78.81 57000 20250409 46.67 158100 -47.12 20250115 57000 46.67 20250409 350000 -76.11 20240415 57000 46.67 20250409 0.69 Y 348370 500 105 억 1732828 N N 104764 N 00 N
3 20250414 151131 57 100.00 KSQ150 화학 N N N N N 83800 800 2 0.96 57804691450 664861 65.42 88900 92300 81500 107900 58100 83000 86942.53 8.18 0 -107943 97066 90032 77966 70932 58866 93550 74450 106 24900 500 58100 100 1 21194303 17761 -3.10 3.90 12 3.14 -27047.00 21494.00 394500 20240408 -78.76 57000 20250409 47.02 158100 -47.00 20250115 57000 47.02 20250409 350000 -76.06 20240415 57000 47.02 20250409 0.69 Y 348370 500 105 억 1732828 N N 2243 N 00 N
4 20250414 141131 57 100.00 KSQ150 화학 N N N N N 84100 1100 2 1.33 50521975950 576892 56.77 88900 92300 83100 107900 58100 83000 87576.15 8.18 0 -105858 97066 90032 77966 70932 58866 93550 74450 106 24900 500 58100 100 1 21194303 17824 -3.11 3.91 12 2.72 -27047.00 21494.00 394500 20240408 -78.68 57000 20250409 47.54 158100 -46.81 20250115 57000 47.54 20250409 350000 -75.97 20240415 57000 47.54 20250409 0.69 Y 348370 500 105 억 1732828 N N 2243 N 00 N
5 20250414 131128 57 100.00 KSQ150 화학 N N N N N 85600 2600 2 3.13 46984271250 534946 52.64 88900 92300 83100 107900 58100 83000 87829.94 8.18 0 -92222 97066 90032 77966 70932 58866 93550 74450 106 24900 500 58100 100 1 21194303 18142 -3.16 3.98 12 2.52 -27047.00 21494.00 394500 20240408 -78.30 57000 20250409 50.18 158100 -45.86 20250115 57000 50.18 20250409 350000 -75.54 20240415 57000 50.18 20250409 0.69 Y 348370 500 105 억 1732828 N N 2243 N 00 N
6 20250414 121131 57 100.00 KSQ150 화학 N N N N N 85300 2300 2 2.77 44983908750 511477 50.33 88900 92300 83100 107900 58100 83000 87949.05 8.18 0 -88118 97066 90032 77966 70932 58866 93550 74450 106 24900 500 58100 100 1 21194303 18079 -3.15 3.97 12 2.41 -27047.00 21494.00 394500 20240408 -78.38 57000 20250409 49.65 158100 -46.05 20250115 57000 49.65 20250409 350000 -75.63 20240415 57000 49.65 20250409 0.69 Y 348370 500 105 억 1732828 N N 2243 N 00 N
7 20250414 111124 57 100.00 KSQ150 화학 N N N N N 84400 1400 2 1.69 39153914750 442788 43.57 88900 92300 83200 107900 58100 83000 88425.88 8.18 0 -60620 97066 90032 77966 70932 58866 93550 74450 106 24900 500 58100 100 1 21194303 17888 -3.12 3.93 12 2.09 -27047.00 21494.00 394500 20240408 -78.61 57000 20250409 48.07 158100 -46.62 20250115 57000 48.07 20250409 350000 -75.89 20240415 57000 48.07 20250409 0.69 Y 348370 500 105 억 1732828 N N 2243 N 00 N
8 20250414 101127 57 100.00 KSQ150 화학 N N N N N 86700 3700 2 4.46 29809028550 333139 32.78 88900 92300 85900 107900 58100 83000 89479.27 8.18 0 -55356 97066 90032 77966 70932 58866 93550 74450 106 24900 500 58100 100 1 21194303 18375 -3.21 4.03 12 1.57 -27047.00 21494.00 394500 20240408 -78.02 57000 20250409 52.11 158100 -45.16 20250115 57000 52.11 20250409 350000 -75.23 20240415 57000 52.11 20250409 0.69 Y 348370 500 105 억 1732828 N N 2243 N 00 N
9 20250414 091128 57 100.00 KSQ150 화학 N N N N N 91400 8400 2 10.12 14689163850 161795 15.92 88900 92300 88600 107900 58100 83000 90788.79 8.18 0 -39218 97066 90032 77966 70932 58866 93550 74450 106 24900 500 58100 100 1 21194303 19372 -3.38 4.25 12 0.76 -27047.00 21494.00 394500 20240408 -76.83 57000 20250409 60.35 158100 -42.19 20250115 57000 60.35 20250409 350000 -73.89 20240415 57000 60.35 20250409 0.69 Y 348370 500 105 억 1732828 N N 2243 N 00 N
10 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
11 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
12 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