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
074600/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
20250407,160602,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,16030,-1660,5,-9.38,4971099290,300737,111.09,16830,17140,16020,22950,12390,17690,16529.78,4.39,0,-84469,18870,18280,17780,17190,16690,18030,16940,131,5260,500,13090,10,1,26288000,4214,8.29,0.91,12,1.14,1934.00,17636.00,41000,20240607,-60.90,16020,20250407,0.06,22750,-29.54,20250220,16020,0.06,20250407,41000,-60.90,20240607,16020,0.06,20250407,2.55,Y,074600,500,131 억,,1154803,N,N,29697,N,00,N
20250407,150606,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,16080,-1610,5,-9.10,4572540370,275897,101.91,16830,17140,16040,22950,12390,17690,16573.36,4.39,0,-81411,18870,18280,17780,17190,16690,18030,16940,131,5260,500,13090,10,1,26288000,4227,8.31,0.91,12,1.05,1934.00,17636.00,41000,20240607,-60.78,16040,20250407,0.25,22750,-29.32,20250220,16040,0.25,20250407,41000,-60.78,20240607,16040,0.25,20250407,2.55,Y,074600,500,131 억,,1154803,N,N,11709,N,00,N
20250407,140604,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,16450,-1240,5,-7.01,3241561590,193763,71.57,16830,17140,16440,22950,12390,17690,16729.52,4.39,0,-90398,18870,18280,17780,17190,16690,18030,16940,131,5260,500,13090,10,1,26288000,4324,8.51,0.93,12,0.74,1934.00,17636.00,41000,20240607,-59.88,16440,20250407,0.06,22750,-27.69,20250220,16440,0.06,20250407,41000,-59.88,20240607,16440,0.06,20250407,2.55,Y,074600,500,131 억,,1154803,N,N,11709,N,00,N
20250407,130602,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,16730,-960,5,-5.43,2490207250,148500,54.85,16830,17140,16650,22950,12390,17690,16769.07,4.39,0,-62654,18870,18280,17780,17190,16690,18030,16940,131,5260,500,13090,10,1,26288000,4398,8.65,0.95,12,0.56,1934.00,17636.00,41000,20240607,-59.20,16650,20250407,0.48,22750,-26.46,20250220,16650,0.48,20250407,41000,-59.20,20240607,16650,0.48,20250407,2.55,Y,074600,500,131 억,,1154803,N,N,11709,N,00,N
20250407,120603,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,16860,-830,5,-4.69,2158303510,128721,47.55,16830,17140,16650,22950,12390,17690,16767.30,4.39,0,-53899,18870,18280,17780,17190,16690,18030,16940,131,5260,500,13090,10,1,26288000,4432,8.72,0.96,12,0.49,1934.00,17636.00,41000,20240607,-58.88,16650,20250407,1.26,22750,-25.89,20250220,16650,1.26,20250407,41000,-58.88,20240607,16650,1.26,20250407,2.55,Y,074600,500,131 억,,1154803,N,N,11709,N,00,N
20250407,110603,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,16960,-730,5,-4.13,1996108955,119115,44.00,16830,17140,16650,22950,12390,17690,16757.83,4.39,0,-47321,18870,18280,17780,17190,16690,18030,16940,131,5260,500,13090,10,1,26288000,4458,8.77,0.96,12,0.45,1934.00,17636.00,41000,20240607,-58.63,16650,20250407,1.86,22750,-25.45,20250220,16650,1.86,20250407,41000,-58.63,20240607,16650,1.86,20250407,2.55,Y,074600,500,131 억,,1154803,N,N,11709,N,00,N
20250407,100603,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,16710,-980,5,-5.54,1649562760,98537,36.40,16830,17140,16650,22950,12390,17690,16740.54,4.39,0,-49666,18870,18280,17780,17190,16690,18030,16940,131,5260,500,13090,10,1,26288000,4393,8.64,0.95,12,0.37,1934.00,17636.00,41000,20240607,-59.24,16650,20250407,0.36,22750,-26.55,20250220,16650,0.36,20250407,41000,-59.24,20240607,16650,0.36,20250407,2.55,Y,074600,500,131 억,,1154803,N,N,11709,N,00,N
20250407,090604,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16830,-860,5,-4.86,380778120,22659,8.37,16830,17140,16700,22950,12390,17690,16804.72,4.39,0,-5789,18870,18280,17780,17190,16690,18030,16940,131,5260,500,13090,10,1,26288000,4424,8.70,0.95,12,0.09,1934.00,17636.00,41000,20240607,-58.95,16680,20241209,0.90,22750,-26.02,20250220,16700,0.78,20250407,41000,-58.95,20240607,16680,0.90,20241209,2.55,Y,074600,500,131 억,,1154803,N,N,11709,N,00,N
20250404,160601,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17690,-500,5,-2.75,4789126490,270723,269.81,17790,18370,17280,23600,12740,18190,17690.14,4.62,0,-61647,18683,18436,18023,17776,17363,18560,17900,131,5410,500,13460,10,1,26288000,4650,9.15,1.00,12,1.03,1934.00,17636.00,41000,20240607,-56.85,16680,20241209,6.06,22750,-22.24,20250220,17050,3.75,20250311,41000,-56.85,20240607,16680,6.06,20241209,2.55,Y,074600,500,131 억,,1215658,N,N,11708,N,00,N
20250404,150607,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17830,-360,5,-1.98,4558474560,257712,256.84,17790,18370,17280,23600,12740,18190,17688.25,4.62,0,-63965,18683,18436,18023,17776,17363,18560,17900,131,5410,500,13460,10,1,26288000,4687,9.22,1.01,12,0.98,1934.00,17636.00,41000,20240607,-56.51,16680,20241209,6.89,22750,-21.63,20250220,17050,4.57,20250311,41000,-56.51,20240607,16680,6.89,20241209,2.55,Y,074600,500,131 억,,1215658,N,N,4732,N,00,N
20250404,140608,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17340,-850,5,-4.67,3781256700,213064,212.35,17790,18370,17310,23600,12740,18190,17747.05,4.62,0,-61261,18683,18436,18023,17776,17363,18560,17900,131,5410,500,13460,10,1,26288000,4558,8.97,0.98,12,0.81,1934.00,17636.00,41000,20240607,-57.71,16680,20241209,3.96,22750,-23.78,20250220,17050,1.70,20250311,41000,-57.71,20240607,16680,3.96,20241209,2.55,Y,074600,500,131 억,,1215658,N,N,4732,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 160602 55 40.00 KSQ150 신저가 비금속 N N N Y 40 N 16030 -1660 5 -9.38 4971099290 300737 111.09 16830 17140 16020 22950 12390 17690 16529.78 4.39 0 -84469 18870 18280 17780 17190 16690 18030 16940 131 5260 500 13090 10 1 26288000 4214 8.29 0.91 12 1.14 1934.00 17636.00 41000 20240607 -60.90 16020 20250407 0.06 22750 -29.54 20250220 16020 0.06 20250407 41000 -60.90 20240607 16020 0.06 20250407 2.55 Y 074600 500 131 억 1154803 N N 29697 N 00 N
3 20250407 150606 55 40.00 KSQ150 신저가 비금속 N N N Y 40 N 16080 -1610 5 -9.10 4572540370 275897 101.91 16830 17140 16040 22950 12390 17690 16573.36 4.39 0 -81411 18870 18280 17780 17190 16690 18030 16940 131 5260 500 13090 10 1 26288000 4227 8.31 0.91 12 1.05 1934.00 17636.00 41000 20240607 -60.78 16040 20250407 0.25 22750 -29.32 20250220 16040 0.25 20250407 41000 -60.78 20240607 16040 0.25 20250407 2.55 Y 074600 500 131 억 1154803 N N 11709 N 00 N
4 20250407 140604 55 40.00 KSQ150 신저가 비금속 N N N Y 40 N 16450 -1240 5 -7.01 3241561590 193763 71.57 16830 17140 16440 22950 12390 17690 16729.52 4.39 0 -90398 18870 18280 17780 17190 16690 18030 16940 131 5260 500 13090 10 1 26288000 4324 8.51 0.93 12 0.74 1934.00 17636.00 41000 20240607 -59.88 16440 20250407 0.06 22750 -27.69 20250220 16440 0.06 20250407 41000 -59.88 20240607 16440 0.06 20250407 2.55 Y 074600 500 131 억 1154803 N N 11709 N 00 N
5 20250407 130602 55 40.00 KSQ150 신저가 비금속 N N N Y 40 N 16730 -960 5 -5.43 2490207250 148500 54.85 16830 17140 16650 22950 12390 17690 16769.07 4.39 0 -62654 18870 18280 17780 17190 16690 18030 16940 131 5260 500 13090 10 1 26288000 4398 8.65 0.95 12 0.56 1934.00 17636.00 41000 20240607 -59.20 16650 20250407 0.48 22750 -26.46 20250220 16650 0.48 20250407 41000 -59.20 20240607 16650 0.48 20250407 2.55 Y 074600 500 131 억 1154803 N N 11709 N 00 N
6 20250407 120603 55 40.00 KSQ150 신저가 비금속 N N N Y 40 N 16860 -830 5 -4.69 2158303510 128721 47.55 16830 17140 16650 22950 12390 17690 16767.30 4.39 0 -53899 18870 18280 17780 17190 16690 18030 16940 131 5260 500 13090 10 1 26288000 4432 8.72 0.96 12 0.49 1934.00 17636.00 41000 20240607 -58.88 16650 20250407 1.26 22750 -25.89 20250220 16650 1.26 20250407 41000 -58.88 20240607 16650 1.26 20250407 2.55 Y 074600 500 131 억 1154803 N N 11709 N 00 N
7 20250407 110603 55 40.00 KSQ150 신저가 비금속 N N N Y 40 N 16960 -730 5 -4.13 1996108955 119115 44.00 16830 17140 16650 22950 12390 17690 16757.83 4.39 0 -47321 18870 18280 17780 17190 16690 18030 16940 131 5260 500 13090 10 1 26288000 4458 8.77 0.96 12 0.45 1934.00 17636.00 41000 20240607 -58.63 16650 20250407 1.86 22750 -25.45 20250220 16650 1.86 20250407 41000 -58.63 20240607 16650 1.86 20250407 2.55 Y 074600 500 131 억 1154803 N N 11709 N 00 N
8 20250407 100603 55 40.00 KSQ150 신저가 비금속 N N N Y 40 N 16710 -980 5 -5.54 1649562760 98537 36.40 16830 17140 16650 22950 12390 17690 16740.54 4.39 0 -49666 18870 18280 17780 17190 16690 18030 16940 131 5260 500 13090 10 1 26288000 4393 8.64 0.95 12 0.37 1934.00 17636.00 41000 20240607 -59.24 16650 20250407 0.36 22750 -26.55 20250220 16650 0.36 20250407 41000 -59.24 20240607 16650 0.36 20250407 2.55 Y 074600 500 131 억 1154803 N N 11709 N 00 N
9 20250407 090604 55 40.00 KSQ150 비금속 N N N Y 40 N 16830 -860 5 -4.86 380778120 22659 8.37 16830 17140 16700 22950 12390 17690 16804.72 4.39 0 -5789 18870 18280 17780 17190 16690 18030 16940 131 5260 500 13090 10 1 26288000 4424 8.70 0.95 12 0.09 1934.00 17636.00 41000 20240607 -58.95 16680 20241209 0.90 22750 -26.02 20250220 16700 0.78 20250407 41000 -58.95 20240607 16680 0.90 20241209 2.55 Y 074600 500 131 억 1154803 N N 11709 N 00 N
10 20250404 160601 55 40.00 KSQ150 비금속 N N N Y 40 N 17690 -500 5 -2.75 4789126490 270723 269.81 17790 18370 17280 23600 12740 18190 17690.14 4.62 0 -61647 18683 18436 18023 17776 17363 18560 17900 131 5410 500 13460 10 1 26288000 4650 9.15 1.00 12 1.03 1934.00 17636.00 41000 20240607 -56.85 16680 20241209 6.06 22750 -22.24 20250220 17050 3.75 20250311 41000 -56.85 20240607 16680 6.06 20241209 2.55 Y 074600 500 131 억 1215658 N N 11708 N 00 N
11 20250404 150607 55 40.00 KSQ150 비금속 N N N Y 40 N 17830 -360 5 -1.98 4558474560 257712 256.84 17790 18370 17280 23600 12740 18190 17688.25 4.62 0 -63965 18683 18436 18023 17776 17363 18560 17900 131 5410 500 13460 10 1 26288000 4687 9.22 1.01 12 0.98 1934.00 17636.00 41000 20240607 -56.51 16680 20241209 6.89 22750 -21.63 20250220 17050 4.57 20250311 41000 -56.51 20240607 16680 6.89 20241209 2.55 Y 074600 500 131 억 1215658 N N 4732 N 00 N
12 20250404 140608 55 40.00 KSQ150 비금속 N N N Y 40 N 17340 -850 5 -4.67 3781256700 213064 212.35 17790 18370 17310 23600 12740 18190 17747.05 4.62 0 -61261 18683 18436 18023 17776 17363 18560 17900 131 5410 500 13460 10 1 26288000 4558 8.97 0.98 12 0.81 1934.00 17636.00 41000 20240607 -57.71 16680 20241209 3.96 22750 -23.78 20250220 17050 1.70 20250311 41000 -57.71 20240607 16680 3.96 20241209 2.55 Y 074600 500 131 억 1215658 N N 4732 N 00 N