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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025980/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
20250407,160337,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,N,6150,-30,5,-0.49,21074225185,3338319,190.46,6000,6550,5950,8030,4330,6180,6312.90,6.75,0,-224445,6453,6316,6063,5926,5673,6385,5995,92,1850,100,4570,10,1,88629478,5451,-18.04,0.77,12,3.77,-341.00,7980.00,6580,20240326,-6.53,4525,20241021,35.91,6550,-6.11,20250407,5240,17.37,20250331,6550,-6.11,20250407,4525,35.91,20241021,3.04,Y,025980,100,91 억,,5985979,N,N,97186,N,00,N
20250407,150340,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,N,6185,5,2,0.08,20515577165,3247396,185.27,6000,6550,5950,8030,4330,6180,6317.55,6.75,0,-241052,6453,6316,6063,5926,5673,6385,5995,92,1850,100,4570,10,1,88629478,5482,-18.14,0.78,12,3.66,-341.00,7980.00,6580,20240326,-6.00,4525,20241021,36.69,6550,-5.57,20250407,5240,18.03,20250331,6550,-5.57,20250407,4525,36.69,20241021,3.04,Y,025980,100,91 억,,5985979,N,N,65395,N,00,N
20250407,140339,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,N,6230,50,2,0.81,19663124910,3109454,177.40,6000,6550,5950,8030,4330,6180,6323.66,6.75,0,-249172,6453,6316,6063,5926,5673,6385,5995,92,1850,100,4570,10,1,88629478,5522,-18.27,0.78,12,3.51,-341.00,7980.00,6580,20240326,-5.32,4525,20241021,37.68,6550,-4.89,20250407,5240,18.89,20250331,6550,-4.89,20250407,4525,37.68,20241021,3.04,Y,025980,100,91 억,,5985979,N,N,65395,N,00,N
20250407,130337,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,N,6230,50,2,0.81,18549052705,2929497,167.13,6000,6550,5950,8030,4330,6180,6331.82,6.75,0,-262843,6453,6316,6063,5926,5673,6385,5995,92,1850,100,4570,10,1,88629478,5522,-18.27,0.78,12,3.31,-341.00,7980.00,6580,20240326,-5.32,4525,20241021,37.68,6550,-4.89,20250407,5240,18.89,20250331,6550,-4.89,20250407,4525,37.68,20241021,3.04,Y,025980,100,91 억,,5985979,N,N,65395,N,00,N
20250407,120338,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,N,6340,160,2,2.59,17393715585,2744887,156.60,6000,6550,5950,8030,4330,6180,6336.77,6.75,0,-265477,6453,6316,6063,5926,5673,6385,5995,92,1850,100,4570,10,1,88629478,5619,-18.59,0.79,12,3.10,-341.00,7980.00,6580,20240326,-3.65,4525,20241021,40.11,6550,-3.21,20250407,5240,20.99,20250331,6550,-3.21,20250407,4525,40.11,20241021,3.04,Y,025980,100,91 억,,5985979,N,N,65395,N,00,N
20250407,110338,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,N,6380,200,2,3.24,15524701405,2451120,139.84,6000,6550,5950,8030,4330,6180,6333.72,6.75,0,-260347,6453,6316,6063,5926,5673,6385,5995,92,1850,100,4570,10,1,88629478,5655,-18.71,0.80,12,2.77,-341.00,7980.00,6580,20240326,-3.04,4525,20241021,40.99,6550,-2.60,20250407,5240,21.76,20250331,6550,-2.60,20250407,4525,40.99,20241021,3.04,Y,025980,100,91 억,,5985979,N,N,65395,N,00,N
20250407,100339,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6240,60,2,0.97,6372669955,1029037,58.71,6000,6370,5950,8030,4330,6180,6192.85,6.75,0,-199791,6453,6316,6063,5926,5673,6385,5995,92,1850,100,4570,10,1,88629478,5530,-18.30,0.78,12,1.16,-341.00,7980.00,6580,20240326,-5.17,4525,20241021,37.90,6370,-2.04,20250407,5240,19.08,20250331,6530,-4.44,20240722,4525,37.90,20241021,3.04,Y,025980,100,91 억,,5985979,N,N,65395,N,00,N
20250407,090339,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6040,-140,5,-2.27,383714370,63889,3.64,6000,6070,5950,8030,4330,6180,6005.95,6.75,0,-9573,6453,6316,6063,5926,5673,6385,5995,92,1850,100,4570,10,1,88629478,5353,-17.71,0.76,12,0.07,-341.00,7980.00,6580,20240326,-8.21,4525,20241021,33.48,6340,-4.73,20250124,5240,15.27,20250331,6530,-7.50,20240722,4525,33.48,20241021,3.04,Y,025980,100,91 억,,5985979,N,N,65395,N,00,N
20250404,160338,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6180,330,2,5.64,10636128270,1752796,330.71,5850,6200,5810,7600,4100,5850,6068.09,6.63,0,84910,6176,6012,5826,5662,5476,6095,5745,92,1750,100,4320,10,1,88629478,5477,-18.12,0.77,12,1.98,-341.00,7980.00,6580,20240326,-6.08,4525,20241021,36.57,6340,-2.52,20250124,5240,17.94,20250331,6530,-5.36,20240722,4525,36.57,20241021,3.02,Y,025980,100,91 억,,5877189,N,N,65395,N,00,N
20250404,150340,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6140,290,2,4.96,9676481640,1597213,301.36,5850,6180,5810,7600,4100,5850,6058.35,6.63,0,65462,6176,6012,5826,5662,5476,6095,5745,92,1750,100,4320,10,1,88629478,5442,-18.01,0.77,12,1.80,-341.00,7980.00,6580,20240326,-6.69,4525,20241021,35.69,6340,-3.15,20250124,5240,17.18,20250331,6530,-5.97,20240722,4525,35.69,20241021,3.02,Y,025980,100,91 억,,5877189,N,N,9698,N,00,N
20250404,140341,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6060,210,2,3.59,8779506520,1449773,273.54,5850,6180,5810,7600,4100,5850,6055.78,6.63,0,-4733,6176,6012,5826,5662,5476,6095,5745,92,1750,100,4320,10,1,88629478,5371,-17.77,0.76,12,1.64,-341.00,7980.00,6580,20240326,-7.90,4525,20241021,33.92,6340,-4.42,20250124,5240,15.65,20250331,6530,-7.20,20240722,4525,33.92,20241021,3.02,Y,025980,100,91 억,,5877189,N,N,9698,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 20250407 160337 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 N 6150 -30 5 -0.49 21074225185 3338319 190.46 6000 6550 5950 8030 4330 6180 6312.90 6.75 0 -224445 6453 6316 6063 5926 5673 6385 5995 92 1850 100 4570 10 1 88629478 5451 -18.04 0.77 12 3.77 -341.00 7980.00 6580 20240326 -6.53 4525 20241021 35.91 6550 -6.11 20250407 5240 17.37 20250331 6550 -6.11 20250407 4525 35.91 20241021 3.04 Y 025980 100 91 억 5985979 N N 97186 N 00 N
3 20250407 150340 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 N 6185 5 2 0.08 20515577165 3247396 185.27 6000 6550 5950 8030 4330 6180 6317.55 6.75 0 -241052 6453 6316 6063 5926 5673 6385 5995 92 1850 100 4570 10 1 88629478 5482 -18.14 0.78 12 3.66 -341.00 7980.00 6580 20240326 -6.00 4525 20241021 36.69 6550 -5.57 20250407 5240 18.03 20250331 6550 -5.57 20250407 4525 36.69 20241021 3.04 Y 025980 100 91 억 5985979 N N 65395 N 00 N
4 20250407 140339 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 N 6230 50 2 0.81 19663124910 3109454 177.40 6000 6550 5950 8030 4330 6180 6323.66 6.75 0 -249172 6453 6316 6063 5926 5673 6385 5995 92 1850 100 4570 10 1 88629478 5522 -18.27 0.78 12 3.51 -341.00 7980.00 6580 20240326 -5.32 4525 20241021 37.68 6550 -4.89 20250407 5240 18.89 20250331 6550 -4.89 20250407 4525 37.68 20241021 3.04 Y 025980 100 91 억 5985979 N N 65395 N 00 N
5 20250407 130337 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 N 6230 50 2 0.81 18549052705 2929497 167.13 6000 6550 5950 8030 4330 6180 6331.82 6.75 0 -262843 6453 6316 6063 5926 5673 6385 5995 92 1850 100 4570 10 1 88629478 5522 -18.27 0.78 12 3.31 -341.00 7980.00 6580 20240326 -5.32 4525 20241021 37.68 6550 -4.89 20250407 5240 18.89 20250331 6550 -4.89 20250407 4525 37.68 20241021 3.04 Y 025980 100 91 억 5985979 N N 65395 N 00 N
6 20250407 120338 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 N 6340 160 2 2.59 17393715585 2744887 156.60 6000 6550 5950 8030 4330 6180 6336.77 6.75 0 -265477 6453 6316 6063 5926 5673 6385 5995 92 1850 100 4570 10 1 88629478 5619 -18.59 0.79 12 3.10 -341.00 7980.00 6580 20240326 -3.65 4525 20241021 40.11 6550 -3.21 20250407 5240 20.99 20250331 6550 -3.21 20250407 4525 40.11 20241021 3.04 Y 025980 100 91 억 5985979 N N 65395 N 00 N
7 20250407 110338 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 N 6380 200 2 3.24 15524701405 2451120 139.84 6000 6550 5950 8030 4330 6180 6333.72 6.75 0 -260347 6453 6316 6063 5926 5673 6385 5995 92 1850 100 4570 10 1 88629478 5655 -18.71 0.80 12 2.77 -341.00 7980.00 6580 20240326 -3.04 4525 20241021 40.99 6550 -2.60 20250407 5240 21.76 20250331 6550 -2.60 20250407 4525 40.99 20241021 3.04 Y 025980 100 91 억 5985979 N N 65395 N 00 N
8 20250407 100339 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6240 60 2 0.97 6372669955 1029037 58.71 6000 6370 5950 8030 4330 6180 6192.85 6.75 0 -199791 6453 6316 6063 5926 5673 6385 5995 92 1850 100 4570 10 1 88629478 5530 -18.30 0.78 12 1.16 -341.00 7980.00 6580 20240326 -5.17 4525 20241021 37.90 6370 -2.04 20250407 5240 19.08 20250331 6530 -4.44 20240722 4525 37.90 20241021 3.04 Y 025980 100 91 억 5985979 N N 65395 N 00 N
9 20250407 090339 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6040 -140 5 -2.27 383714370 63889 3.64 6000 6070 5950 8030 4330 6180 6005.95 6.75 0 -9573 6453 6316 6063 5926 5673 6385 5995 92 1850 100 4570 10 1 88629478 5353 -17.71 0.76 12 0.07 -341.00 7980.00 6580 20240326 -8.21 4525 20241021 33.48 6340 -4.73 20250124 5240 15.27 20250331 6530 -7.50 20240722 4525 33.48 20241021 3.04 Y 025980 100 91 억 5985979 N N 65395 N 00 N
10 20250404 160338 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6180 330 2 5.64 10636128270 1752796 330.71 5850 6200 5810 7600 4100 5850 6068.09 6.63 0 84910 6176 6012 5826 5662 5476 6095 5745 92 1750 100 4320 10 1 88629478 5477 -18.12 0.77 12 1.98 -341.00 7980.00 6580 20240326 -6.08 4525 20241021 36.57 6340 -2.52 20250124 5240 17.94 20250331 6530 -5.36 20240722 4525 36.57 20241021 3.02 Y 025980 100 91 억 5877189 N N 65395 N 00 N
11 20250404 150340 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6140 290 2 4.96 9676481640 1597213 301.36 5850 6180 5810 7600 4100 5850 6058.35 6.63 0 65462 6176 6012 5826 5662 5476 6095 5745 92 1750 100 4320 10 1 88629478 5442 -18.01 0.77 12 1.80 -341.00 7980.00 6580 20240326 -6.69 4525 20241021 35.69 6340 -3.15 20250124 5240 17.18 20250331 6530 -5.97 20240722 4525 35.69 20241021 3.02 Y 025980 100 91 억 5877189 N N 9698 N 00 N
12 20250404 140341 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6060 210 2 3.59 8779506520 1449773 273.54 5850 6180 5810 7600 4100 5850 6055.78 6.63 0 -4733 6176 6012 5826 5662 5476 6095 5745 92 1750 100 4320 10 1 88629478 5371 -17.77 0.76 12 1.64 -341.00 7980.00 6580 20240326 -7.90 4525 20241021 33.92 6340 -4.42 20250124 5240 15.65 20250331 6530 -7.20 20240722 4525 33.92 20241021 3.02 Y 025980 100 91 억 5877189 N N 9698 N 00 N