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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160344,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6490,160,2,2.53,7563479985,1174377,118.51,6450,6520,6320,8220,4440,6330,6440.37,6.82,0,111031,6556,6442,6286,6172,6016,6500,6230,92,1890,100,4680,10,1,88629478,5752,-19.03,0.81,12,1.33,-341.00,7980.00,6560,20240401,-1.07,4525,20241021,43.43,6550,-0.92,20250407,5240,23.85,20250331,6550,-0.92,20250407,4525,43.43,20241021,3.28,Y,025980,100,91 억,,6047215,N,N,70560,N,00,N
20250411,150346,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6480,150,2,2.37,7085560885,1100615,111.07,6450,6520,6320,8220,4440,6330,6437.82,6.82,0,85480,6556,6442,6286,6172,6016,6500,6230,92,1890,100,4680,10,1,88629478,5743,-19.00,0.81,12,1.24,-341.00,7980.00,6560,20240401,-1.22,4525,20241021,43.20,6550,-1.07,20250407,5240,23.66,20250331,6550,-1.07,20250407,4525,43.20,20241021,3.28,Y,025980,100,91 억,,6047215,N,N,66340,N,00,N
20250411,140346,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6460,130,2,2.05,5565014210,866319,87.43,6450,6510,6320,8220,4440,6330,6423.75,6.82,0,20209,6556,6442,6286,6172,6016,6500,6230,92,1890,100,4680,10,1,88629478,5725,-18.94,0.81,12,0.98,-341.00,7980.00,6560,20240401,-1.52,4525,20241021,42.76,6550,-1.37,20250407,5240,23.28,20250331,6550,-1.37,20250407,4525,42.76,20241021,3.28,Y,025980,100,91 억,,6047215,N,N,66340,N,00,N
20250411,130347,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6430,100,2,1.58,4836456220,753325,76.02,6450,6510,6320,8220,4440,6330,6420.15,6.82,0,-826,6556,6442,6286,6172,6016,6500,6230,92,1890,100,4680,10,1,88629478,5699,-18.86,0.81,12,0.85,-341.00,7980.00,6560,20240401,-1.98,4525,20241021,42.10,6550,-1.83,20250407,5240,22.71,20250331,6550,-1.83,20250407,4525,42.10,20241021,3.28,Y,025980,100,91 억,,6047215,N,N,66340,N,00,N
20250411,120347,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6400,70,2,1.11,4430681230,690204,69.65,6450,6510,6320,8220,4440,6330,6419.38,6.82,0,-3750,6556,6442,6286,6172,6016,6500,6230,92,1890,100,4680,10,1,88629478,5672,-18.77,0.80,12,0.78,-341.00,7980.00,6560,20240401,-2.44,4525,20241021,41.44,6550,-2.29,20250407,5240,22.14,20250331,6550,-2.29,20250407,4525,41.44,20241021,3.28,Y,025980,100,91 억,,6047215,N,N,66340,N,00,N
20250411,110346,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6380,50,2,0.79,3896383550,606796,61.24,6450,6510,6320,8220,4440,6330,6421.24,6.82,0,334,6556,6442,6286,6172,6016,6500,6230,92,1890,100,4680,10,1,88629478,5655,-18.71,0.80,12,0.68,-341.00,7980.00,6560,20240401,-2.74,4525,20241021,40.99,6550,-2.60,20250407,5240,21.76,20250331,6550,-2.60,20250407,4525,40.99,20241021,3.28,Y,025980,100,91 억,,6047215,N,N,66340,N,00,N
20250411,100346,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6350,20,2,0.32,3253027725,505678,51.03,6450,6510,6320,8220,4440,6330,6433.00,6.82,0,3099,6556,6442,6286,6172,6016,6500,6230,92,1890,100,4680,10,1,88629478,5628,-18.62,0.80,12,0.57,-341.00,7980.00,6560,20240401,-3.20,4525,20241021,40.33,6550,-3.05,20250407,5240,21.18,20250331,6550,-3.05,20250407,4525,40.33,20241021,3.28,Y,025980,100,91 억,,6047215,N,N,66340,N,00,N
20250411,090348,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6430,100,2,1.58,710293195,110442,11.15,6450,6460,6380,8220,4440,6330,6431.37,6.82,0,-38409,6556,6442,6286,6172,6016,6500,6230,92,1890,100,4680,10,1,88629478,5699,-18.86,0.81,12,0.12,-341.00,7980.00,6560,20240401,-1.98,4525,20241021,42.10,6550,-1.83,20250407,5240,22.71,20250331,6550,-1.83,20250407,4525,42.10,20241021,3.28,Y,025980,100,91 억,,6047215,N,N,66340,N,00,N
20250410,160345,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6330,280,2,4.63,6260493120,990924,126.48,6220,6400,6130,7860,4240,6050,6317.83,6.68,0,131830,6383,6216,6083,5916,5783,6150,5850,92,1810,100,4470,10,1,88629478,5610,-18.56,0.79,12,1.12,-341.00,7980.00,6560,20240401,-3.51,4525,20241021,39.89,6550,-3.36,20250407,5240,20.80,20250331,6550,-3.36,20250407,4525,39.89,20241021,3.26,Y,025980,100,91 억,,5920454,N,N,66340,N,00,N
20250410,150346,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6320,270,2,4.46,5935402080,939542,119.92,6220,6400,6130,7860,4240,6050,6317.34,6.68,0,111861,6383,6216,6083,5916,5783,6150,5850,92,1810,100,4470,10,1,88629478,5601,-18.53,0.79,12,1.06,-341.00,7980.00,6560,20240401,-3.66,4525,20241021,39.67,6550,-3.51,20250407,5240,20.61,20250331,6550,-3.51,20250407,4525,39.67,20241021,3.26,Y,025980,100,91 억,,5920454,N,N,29239,N,00,N
20250410,140345,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6370,320,2,5.29,5194128745,822475,104.98,6220,6400,6130,7860,4240,6050,6315.24,6.68,0,93220,6383,6216,6083,5916,5783,6150,5850,92,1810,100,4470,10,1,88629478,5646,-18.68,0.80,12,0.93,-341.00,7980.00,6560,20240401,-2.90,4525,20241021,40.77,6550,-2.75,20250407,5240,21.56,20250331,6550,-2.75,20250407,4525,40.77,20241021,3.26,Y,025980,100,91 억,,5920454,N,N,29239,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 20250411 160344 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6490 160 2 2.53 7563479985 1174377 118.51 6450 6520 6320 8220 4440 6330 6440.37 6.82 0 111031 6556 6442 6286 6172 6016 6500 6230 92 1890 100 4680 10 1 88629478 5752 -19.03 0.81 12 1.33 -341.00 7980.00 6560 20240401 -1.07 4525 20241021 43.43 6550 -0.92 20250407 5240 23.85 20250331 6550 -0.92 20250407 4525 43.43 20241021 3.28 Y 025980 100 91 억 6047215 N N 70560 N 00 N
3 20250411 150346 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6480 150 2 2.37 7085560885 1100615 111.07 6450 6520 6320 8220 4440 6330 6437.82 6.82 0 85480 6556 6442 6286 6172 6016 6500 6230 92 1890 100 4680 10 1 88629478 5743 -19.00 0.81 12 1.24 -341.00 7980.00 6560 20240401 -1.22 4525 20241021 43.20 6550 -1.07 20250407 5240 23.66 20250331 6550 -1.07 20250407 4525 43.20 20241021 3.28 Y 025980 100 91 억 6047215 N N 66340 N 00 N
4 20250411 140346 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6460 130 2 2.05 5565014210 866319 87.43 6450 6510 6320 8220 4440 6330 6423.75 6.82 0 20209 6556 6442 6286 6172 6016 6500 6230 92 1890 100 4680 10 1 88629478 5725 -18.94 0.81 12 0.98 -341.00 7980.00 6560 20240401 -1.52 4525 20241021 42.76 6550 -1.37 20250407 5240 23.28 20250331 6550 -1.37 20250407 4525 42.76 20241021 3.28 Y 025980 100 91 억 6047215 N N 66340 N 00 N
5 20250411 130347 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6430 100 2 1.58 4836456220 753325 76.02 6450 6510 6320 8220 4440 6330 6420.15 6.82 0 -826 6556 6442 6286 6172 6016 6500 6230 92 1890 100 4680 10 1 88629478 5699 -18.86 0.81 12 0.85 -341.00 7980.00 6560 20240401 -1.98 4525 20241021 42.10 6550 -1.83 20250407 5240 22.71 20250331 6550 -1.83 20250407 4525 42.10 20241021 3.28 Y 025980 100 91 억 6047215 N N 66340 N 00 N
6 20250411 120347 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6400 70 2 1.11 4430681230 690204 69.65 6450 6510 6320 8220 4440 6330 6419.38 6.82 0 -3750 6556 6442 6286 6172 6016 6500 6230 92 1890 100 4680 10 1 88629478 5672 -18.77 0.80 12 0.78 -341.00 7980.00 6560 20240401 -2.44 4525 20241021 41.44 6550 -2.29 20250407 5240 22.14 20250331 6550 -2.29 20250407 4525 41.44 20241021 3.28 Y 025980 100 91 억 6047215 N N 66340 N 00 N
7 20250411 110346 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6380 50 2 0.79 3896383550 606796 61.24 6450 6510 6320 8220 4440 6330 6421.24 6.82 0 334 6556 6442 6286 6172 6016 6500 6230 92 1890 100 4680 10 1 88629478 5655 -18.71 0.80 12 0.68 -341.00 7980.00 6560 20240401 -2.74 4525 20241021 40.99 6550 -2.60 20250407 5240 21.76 20250331 6550 -2.60 20250407 4525 40.99 20241021 3.28 Y 025980 100 91 억 6047215 N N 66340 N 00 N
8 20250411 100346 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6350 20 2 0.32 3253027725 505678 51.03 6450 6510 6320 8220 4440 6330 6433.00 6.82 0 3099 6556 6442 6286 6172 6016 6500 6230 92 1890 100 4680 10 1 88629478 5628 -18.62 0.80 12 0.57 -341.00 7980.00 6560 20240401 -3.20 4525 20241021 40.33 6550 -3.05 20250407 5240 21.18 20250331 6550 -3.05 20250407 4525 40.33 20241021 3.28 Y 025980 100 91 억 6047215 N N 66340 N 00 N
9 20250411 090348 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6430 100 2 1.58 710293195 110442 11.15 6450 6460 6380 8220 4440 6330 6431.37 6.82 0 -38409 6556 6442 6286 6172 6016 6500 6230 92 1890 100 4680 10 1 88629478 5699 -18.86 0.81 12 0.12 -341.00 7980.00 6560 20240401 -1.98 4525 20241021 42.10 6550 -1.83 20250407 5240 22.71 20250331 6550 -1.83 20250407 4525 42.10 20241021 3.28 Y 025980 100 91 억 6047215 N N 66340 N 00 N
10 20250410 160345 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6330 280 2 4.63 6260493120 990924 126.48 6220 6400 6130 7860 4240 6050 6317.83 6.68 0 131830 6383 6216 6083 5916 5783 6150 5850 92 1810 100 4470 10 1 88629478 5610 -18.56 0.79 12 1.12 -341.00 7980.00 6560 20240401 -3.51 4525 20241021 39.89 6550 -3.36 20250407 5240 20.80 20250331 6550 -3.36 20250407 4525 39.89 20241021 3.26 Y 025980 100 91 억 5920454 N N 66340 N 00 N
11 20250410 150346 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6320 270 2 4.46 5935402080 939542 119.92 6220 6400 6130 7860 4240 6050 6317.34 6.68 0 111861 6383 6216 6083 5916 5783 6150 5850 92 1810 100 4470 10 1 88629478 5601 -18.53 0.79 12 1.06 -341.00 7980.00 6560 20240401 -3.66 4525 20241021 39.67 6550 -3.51 20250407 5240 20.61 20250331 6550 -3.51 20250407 4525 39.67 20241021 3.26 Y 025980 100 91 억 5920454 N N 29239 N 00 N
12 20250410 140345 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6370 320 2 5.29 5194128745 822475 104.98 6220 6400 6130 7860 4240 6050 6315.24 6.68 0 93220 6383 6216 6083 5916 5783 6150 5850 92 1810 100 4470 10 1 88629478 5646 -18.68 0.80 12 0.93 -341.00 7980.00 6560 20240401 -2.90 4525 20241021 40.77 6550 -2.75 20250407 5240 21.56 20250331 6550 -2.75 20250407 4525 40.77 20241021 3.26 Y 025980 100 91 억 5920454 N N 29239 N 00 N