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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064760/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
20250429,160603,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86300,-600,5,-0.69,1722121100,19907,54.44,86900,87500,85600,112900,60900,86900,86508.33,65.47,0,1935,91900,89400,87700,85200,83500,88550,84350,58,26000,500,64300,100,1,11675000,10076,13.99,1.95,12,0.17,6167.00,44219.00,149900,20240614,-42.43,66500,20241209,29.77,94300,-8.48,20250317,68400,26.17,20250115,149900,-42.43,20240614,66500,29.77,20241209,1.07,Y,064760,500,58 억,,7644097,N,N,1616,N,00,N
20250429,150606,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86000,-900,5,-1.04,1535920800,17744,48.52,86900,87500,85600,112900,60900,86900,86560.01,65.47,0,1500,91900,89400,87700,85200,83500,88550,84350,58,26000,500,64300,100,1,11675000,10041,13.95,1.94,12,0.15,6167.00,44219.00,149900,20240614,-42.63,66500,20241209,29.32,94300,-8.80,20250317,68400,25.73,20250115,149900,-42.63,20240614,66500,29.32,20241209,1.07,Y,064760,500,58 억,,7644097,N,N,3017,N,00,N
20250429,140607,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86700,-200,5,-0.23,1182083800,13643,37.31,86900,87500,85600,112900,60900,86900,86643.98,65.47,0,694,91900,89400,87700,85200,83500,88550,84350,58,26000,500,64300,100,1,11675000,10122,14.06,1.96,12,0.12,6167.00,44219.00,149900,20240614,-42.16,66500,20241209,30.38,94300,-8.06,20250317,68400,26.75,20250115,149900,-42.16,20240614,66500,30.38,20241209,1.07,Y,064760,500,58 억,,7644097,N,N,3017,N,00,N
20250429,130607,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86500,-400,5,-0.46,947298500,10941,29.92,86900,87500,85600,112900,60900,86900,86582.44,65.47,0,307,91900,89400,87700,85200,83500,88550,84350,58,26000,500,64300,100,1,11675000,10099,14.03,1.96,12,0.09,6167.00,44219.00,149900,20240614,-42.29,66500,20241209,30.08,94300,-8.27,20250317,68400,26.46,20250115,149900,-42.29,20240614,66500,30.08,20241209,1.07,Y,064760,500,58 억,,7644097,N,N,3017,N,00,N
20250429,120608,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86700,-200,5,-0.23,801567700,9258,25.32,86900,87500,85600,112900,60900,86900,86581.09,65.47,0,185,91900,89400,87700,85200,83500,88550,84350,58,26000,500,64300,100,1,11675000,10122,14.06,1.96,12,0.08,6167.00,44219.00,149900,20240614,-42.16,66500,20241209,30.38,94300,-8.06,20250317,68400,26.75,20250115,149900,-42.16,20240614,66500,30.38,20241209,1.07,Y,064760,500,58 억,,7644097,N,N,3017,N,00,N
20250429,110607,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86600,-300,5,-0.35,583122000,6742,18.44,86900,87500,85600,112900,60900,86900,86490.95,65.47,0,49,91900,89400,87700,85200,83500,88550,84350,58,26000,500,64300,100,1,11675000,10111,14.04,1.96,12,0.06,6167.00,44219.00,149900,20240614,-42.23,66500,20241209,30.23,94300,-8.17,20250317,68400,26.61,20250115,149900,-42.23,20240614,66500,30.23,20241209,1.07,Y,064760,500,58 억,,7644097,N,N,3017,N,00,N
20250429,100609,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,87000,100,2,0.12,204875500,2375,6.49,86900,87500,85600,112900,60900,86900,86263.37,65.47,0,187,91900,89400,87700,85200,83500,88550,84350,58,26000,500,64300,100,1,11675000,10157,14.11,1.97,12,0.02,6167.00,44219.00,149900,20240614,-41.96,66500,20241209,30.83,94300,-7.74,20250317,68400,27.19,20250115,149900,-41.96,20240614,66500,30.83,20241209,1.07,Y,064760,500,58 억,,7644097,N,N,3017,N,00,N
20250429,090609,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86900,0,3,0.00,15442900,178,0.49,86900,87500,86100,112900,60900,86900,86757.87,65.47,0,-23,91900,89400,87700,85200,83500,88550,84350,58,26000,500,64300,100,1,11675000,10146,14.09,1.97,12,0.00,6167.00,44219.00,149900,20240614,-42.03,66500,20241209,30.68,94300,-7.85,20250317,68400,27.05,20250115,149900,-42.03,20240614,66500,30.68,20241209,1.07,Y,064760,500,58 억,,7644097,N,N,3017,N,00,N
20250428,160603,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86900,-2400,5,-2.69,3193086600,36569,102.96,89600,90200,86000,116000,62600,89300,87316.77,65.48,0,-7636,93233,91266,89033,87066,84833,92250,88050,58,26700,500,66080,100,1,11675000,10146,14.09,1.97,12,0.31,6167.00,44219.00,149900,20240614,-42.03,66500,20241209,30.68,94300,-7.85,20250317,68400,27.05,20250115,149900,-42.03,20240614,66500,30.68,20241209,1.04,Y,064760,500,58 억,,7645349,N,N,3017,N,00,N
20250428,150605,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86400,-2900,5,-3.25,2968932300,33983,95.68,89600,90200,86000,116000,62600,89300,87365.22,65.48,0,-6587,93233,91266,89033,87066,84833,92250,88050,58,26700,500,66080,100,1,11675000,10087,14.01,1.95,12,0.29,6167.00,44219.00,149900,20240614,-42.36,66500,20241209,29.92,94300,-8.38,20250317,68400,26.32,20250115,149900,-42.36,20240614,66500,29.92,20241209,1.04,Y,064760,500,58 억,,7645349,N,N,4543,N,00,N
20250428,140605,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,87200,-2100,5,-2.35,2700235200,30887,86.96,89600,90200,86000,116000,62600,89300,87423.03,65.48,0,-5067,93233,91266,89033,87066,84833,92250,88050,58,26700,500,66080,100,1,11675000,10181,14.14,1.97,12,0.26,6167.00,44219.00,149900,20240614,-41.83,66500,20241209,31.13,94300,-7.53,20250317,68400,27.49,20250115,149900,-41.83,20240614,66500,31.13,20241209,1.04,Y,064760,500,58 억,,7645349,N,N,4543,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 20250429 160603 55 40.00 KSQ150 비금속 N N N Y 40 N 86300 -600 5 -0.69 1722121100 19907 54.44 86900 87500 85600 112900 60900 86900 86508.33 65.47 0 1935 91900 89400 87700 85200 83500 88550 84350 58 26000 500 64300 100 1 11675000 10076 13.99 1.95 12 0.17 6167.00 44219.00 149900 20240614 -42.43 66500 20241209 29.77 94300 -8.48 20250317 68400 26.17 20250115 149900 -42.43 20240614 66500 29.77 20241209 1.07 Y 064760 500 58 억 7644097 N N 1616 N 00 N
3 20250429 150606 55 40.00 KSQ150 비금속 N N N Y 40 N 86000 -900 5 -1.04 1535920800 17744 48.52 86900 87500 85600 112900 60900 86900 86560.01 65.47 0 1500 91900 89400 87700 85200 83500 88550 84350 58 26000 500 64300 100 1 11675000 10041 13.95 1.94 12 0.15 6167.00 44219.00 149900 20240614 -42.63 66500 20241209 29.32 94300 -8.80 20250317 68400 25.73 20250115 149900 -42.63 20240614 66500 29.32 20241209 1.07 Y 064760 500 58 억 7644097 N N 3017 N 00 N
4 20250429 140607 55 40.00 KSQ150 비금속 N N N Y 40 N 86700 -200 5 -0.23 1182083800 13643 37.31 86900 87500 85600 112900 60900 86900 86643.98 65.47 0 694 91900 89400 87700 85200 83500 88550 84350 58 26000 500 64300 100 1 11675000 10122 14.06 1.96 12 0.12 6167.00 44219.00 149900 20240614 -42.16 66500 20241209 30.38 94300 -8.06 20250317 68400 26.75 20250115 149900 -42.16 20240614 66500 30.38 20241209 1.07 Y 064760 500 58 억 7644097 N N 3017 N 00 N
5 20250429 130607 55 40.00 KSQ150 비금속 N N N Y 40 N 86500 -400 5 -0.46 947298500 10941 29.92 86900 87500 85600 112900 60900 86900 86582.44 65.47 0 307 91900 89400 87700 85200 83500 88550 84350 58 26000 500 64300 100 1 11675000 10099 14.03 1.96 12 0.09 6167.00 44219.00 149900 20240614 -42.29 66500 20241209 30.08 94300 -8.27 20250317 68400 26.46 20250115 149900 -42.29 20240614 66500 30.08 20241209 1.07 Y 064760 500 58 억 7644097 N N 3017 N 00 N
6 20250429 120608 55 40.00 KSQ150 비금속 N N N Y 40 N 86700 -200 5 -0.23 801567700 9258 25.32 86900 87500 85600 112900 60900 86900 86581.09 65.47 0 185 91900 89400 87700 85200 83500 88550 84350 58 26000 500 64300 100 1 11675000 10122 14.06 1.96 12 0.08 6167.00 44219.00 149900 20240614 -42.16 66500 20241209 30.38 94300 -8.06 20250317 68400 26.75 20250115 149900 -42.16 20240614 66500 30.38 20241209 1.07 Y 064760 500 58 억 7644097 N N 3017 N 00 N
7 20250429 110607 55 40.00 KSQ150 비금속 N N N Y 40 N 86600 -300 5 -0.35 583122000 6742 18.44 86900 87500 85600 112900 60900 86900 86490.95 65.47 0 49 91900 89400 87700 85200 83500 88550 84350 58 26000 500 64300 100 1 11675000 10111 14.04 1.96 12 0.06 6167.00 44219.00 149900 20240614 -42.23 66500 20241209 30.23 94300 -8.17 20250317 68400 26.61 20250115 149900 -42.23 20240614 66500 30.23 20241209 1.07 Y 064760 500 58 억 7644097 N N 3017 N 00 N
8 20250429 100609 55 40.00 KSQ150 비금속 N N N Y 40 N 87000 100 2 0.12 204875500 2375 6.49 86900 87500 85600 112900 60900 86900 86263.37 65.47 0 187 91900 89400 87700 85200 83500 88550 84350 58 26000 500 64300 100 1 11675000 10157 14.11 1.97 12 0.02 6167.00 44219.00 149900 20240614 -41.96 66500 20241209 30.83 94300 -7.74 20250317 68400 27.19 20250115 149900 -41.96 20240614 66500 30.83 20241209 1.07 Y 064760 500 58 억 7644097 N N 3017 N 00 N
9 20250429 090609 55 40.00 KSQ150 비금속 N N N Y 40 N 86900 0 3 0.00 15442900 178 0.49 86900 87500 86100 112900 60900 86900 86757.87 65.47 0 -23 91900 89400 87700 85200 83500 88550 84350 58 26000 500 64300 100 1 11675000 10146 14.09 1.97 12 0.00 6167.00 44219.00 149900 20240614 -42.03 66500 20241209 30.68 94300 -7.85 20250317 68400 27.05 20250115 149900 -42.03 20240614 66500 30.68 20241209 1.07 Y 064760 500 58 억 7644097 N N 3017 N 00 N
10 20250428 160603 55 40.00 KSQ150 비금속 N N N Y 40 N 86900 -2400 5 -2.69 3193086600 36569 102.96 89600 90200 86000 116000 62600 89300 87316.77 65.48 0 -7636 93233 91266 89033 87066 84833 92250 88050 58 26700 500 66080 100 1 11675000 10146 14.09 1.97 12 0.31 6167.00 44219.00 149900 20240614 -42.03 66500 20241209 30.68 94300 -7.85 20250317 68400 27.05 20250115 149900 -42.03 20240614 66500 30.68 20241209 1.04 Y 064760 500 58 억 7645349 N N 3017 N 00 N
11 20250428 150605 55 40.00 KSQ150 비금속 N N N Y 40 N 86400 -2900 5 -3.25 2968932300 33983 95.68 89600 90200 86000 116000 62600 89300 87365.22 65.48 0 -6587 93233 91266 89033 87066 84833 92250 88050 58 26700 500 66080 100 1 11675000 10087 14.01 1.95 12 0.29 6167.00 44219.00 149900 20240614 -42.36 66500 20241209 29.92 94300 -8.38 20250317 68400 26.32 20250115 149900 -42.36 20240614 66500 29.92 20241209 1.04 Y 064760 500 58 억 7645349 N N 4543 N 00 N
12 20250428 140605 55 40.00 KSQ150 비금속 N N N Y 40 N 87200 -2100 5 -2.35 2700235200 30887 86.96 89600 90200 86000 116000 62600 89300 87423.03 65.48 0 -5067 93233 91266 89033 87066 84833 92250 88050 58 26700 500 66080 100 1 11675000 10181 14.14 1.97 12 0.26 6167.00 44219.00 149900 20240614 -41.83 66500 20241209 31.13 94300 -7.53 20250317 68400 27.49 20250115 149900 -41.83 20240614 66500 31.13 20241209 1.04 Y 064760 500 58 억 7645349 N N 4543 N 00 N