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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160347,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6570,-220,5,-3.24,5446267255,818766,119.86,6680,6860,6500,8820,4760,6790,6651.80,7.53,0,91067,7063,6926,6833,6696,6603,6880,6650,92,2030,100,5020,10,1,88629478,5823,-19.27,0.82,12,0.92,-341.00,7980.00,6970,20250421,-5.74,4525,20241021,45.19,6970,-5.74,20250421,5240,25.38,20250331,6970,-5.74,20250421,4525,45.19,20241021,3.38,Y,025980,100,91 억,,6677477,N,N,28693,N,00,N
20250422,150353,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6530,-260,5,-3.83,4957260315,744024,108.92,6680,6860,6500,8820,4760,6790,6662.77,7.53,0,72650,7063,6926,6833,6696,6603,6880,6650,92,2030,100,5020,10,1,88629478,5788,-19.15,0.82,12,0.84,-341.00,7980.00,6970,20250421,-6.31,4525,20241021,44.31,6970,-6.31,20250421,5240,24.62,20250331,6970,-6.31,20250421,4525,44.31,20241021,3.38,Y,025980,100,91 억,,6677477,N,N,22436,N,00,N
20250422,140353,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6680,-110,5,-1.62,2998713355,446422,65.35,6680,6860,6650,8820,4760,6790,6717.22,7.53,0,2490,7063,6926,6833,6696,6603,6880,6650,92,2030,100,5020,10,1,88629478,5920,-19.59,0.84,12,0.50,-341.00,7980.00,6970,20250421,-4.16,4525,20241021,47.62,6970,-4.16,20250421,5240,27.48,20250331,6970,-4.16,20250421,4525,47.62,20241021,3.38,Y,025980,100,91 억,,6677477,N,N,22436,N,00,N
20250422,130352,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6710,-80,5,-1.18,2547943685,378831,55.46,6680,6860,6660,8820,4760,6790,6725.81,7.53,0,-3389,7063,6926,6833,6696,6603,6880,6650,92,2030,100,5020,10,1,88629478,5947,-19.68,0.84,12,0.43,-341.00,7980.00,6970,20250421,-3.73,4525,20241021,48.29,6970,-3.73,20250421,5240,28.05,20250331,6970,-3.73,20250421,4525,48.29,20241021,3.38,Y,025980,100,91 억,,6677477,N,N,22436,N,00,N
20250422,120353,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6680,-110,5,-1.62,2252192335,334640,48.99,6680,6860,6660,8820,4760,6790,6730.19,7.53,0,-15951,7063,6926,6833,6696,6603,6880,6650,92,2030,100,5020,10,1,88629478,5920,-19.59,0.84,12,0.38,-341.00,7980.00,6970,20250421,-4.16,4525,20241021,47.62,6970,-4.16,20250421,5240,27.48,20250331,6970,-4.16,20250421,4525,47.62,20241021,3.38,Y,025980,100,91 억,,6677477,N,N,22436,N,00,N
20250422,110352,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6720,-70,5,-1.03,1737666045,257759,37.73,6680,6860,6670,8820,4760,6790,6741.44,7.53,0,7176,7063,6926,6833,6696,6603,6880,6650,92,2030,100,5020,10,1,88629478,5956,-19.71,0.84,12,0.29,-341.00,7980.00,6970,20250421,-3.59,4525,20241021,48.51,6970,-3.59,20250421,5240,28.24,20250331,6970,-3.59,20250421,4525,48.51,20241021,3.38,Y,025980,100,91 억,,6677477,N,N,22436,N,00,N
20250422,100353,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6750,-40,5,-0.59,911952595,134850,19.74,6680,6860,6680,8820,4760,6790,6762.72,7.53,0,9931,7063,6926,6833,6696,6603,6880,6650,92,2030,100,5020,10,1,88629478,5982,-19.79,0.85,12,0.15,-341.00,7980.00,6970,20250421,-3.16,4525,20241021,49.17,6970,-3.16,20250421,5240,28.82,20250331,6970,-3.16,20250421,4525,49.17,20241021,3.38,Y,025980,100,91 억,,6677477,N,N,22436,N,00,N
20250422,090353,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6800,10,2,0.15,220150610,32655,4.78,6680,6820,6680,8820,4760,6790,6741.71,7.53,0,7882,7063,6926,6833,6696,6603,6880,6650,92,2030,100,5020,10,1,88629478,6027,-19.94,0.85,12,0.04,-341.00,7980.00,6970,20250421,-2.44,4525,20241021,50.28,6970,-2.44,20250421,5240,29.77,20250331,6970,-2.44,20250421,4525,50.28,20241021,3.38,Y,025980,100,91 억,,6677477,N,N,22436,N,00,N
20250421,160345,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,N,6790,-40,5,-0.59,4674595760,683088,56.29,6910,6970,6740,8870,4790,6830,6843.34,7.56,0,-42895,7130,6980,6770,6620,6410,7055,6695,92,2040,100,5050,10,1,88629478,6018,-19.91,0.85,12,0.77,-341.00,7980.00,6970,20250421,-2.58,4525,20241021,50.06,6970,-2.58,20250421,5240,29.58,20250331,6970,-2.58,20250421,4525,50.06,20241021,3.40,Y,025980,100,91 억,,6697505,N,N,22436,N,00,N
20250421,150351,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,N,6790,-40,5,-0.59,4495479240,656717,54.12,6910,6970,6740,8870,4790,6830,6845.38,7.56,0,-55000,7130,6980,6770,6620,6410,7055,6695,92,2040,100,5050,10,1,88629478,6018,-19.91,0.85,12,0.74,-341.00,7980.00,6970,20250421,-2.58,4525,20241021,50.06,6970,-2.58,20250421,5240,29.58,20250331,6970,-2.58,20250421,4525,50.06,20241021,3.40,Y,025980,100,91 억,,6697505,N,N,76945,N,00,N
20250421,140351,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,N,6800,-30,5,-0.44,4064562980,593347,48.90,6910,6970,6740,8870,4790,6830,6850.23,7.56,0,-48473,7130,6980,6770,6620,6410,7055,6695,92,2040,100,5050,10,1,88629478,6027,-19.94,0.85,12,0.67,-341.00,7980.00,6970,20250421,-2.44,4525,20241021,50.28,6970,-2.44,20250421,5240,29.77,20250331,6970,-2.44,20250421,4525,50.28,20241021,3.40,Y,025980,100,91 억,,6697505,N,N,76945,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 20250422 160347 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6570 -220 5 -3.24 5446267255 818766 119.86 6680 6860 6500 8820 4760 6790 6651.80 7.53 0 91067 7063 6926 6833 6696 6603 6880 6650 92 2030 100 5020 10 1 88629478 5823 -19.27 0.82 12 0.92 -341.00 7980.00 6970 20250421 -5.74 4525 20241021 45.19 6970 -5.74 20250421 5240 25.38 20250331 6970 -5.74 20250421 4525 45.19 20241021 3.38 Y 025980 100 91 억 6677477 N N 28693 N 00 N
3 20250422 150353 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6530 -260 5 -3.83 4957260315 744024 108.92 6680 6860 6500 8820 4760 6790 6662.77 7.53 0 72650 7063 6926 6833 6696 6603 6880 6650 92 2030 100 5020 10 1 88629478 5788 -19.15 0.82 12 0.84 -341.00 7980.00 6970 20250421 -6.31 4525 20241021 44.31 6970 -6.31 20250421 5240 24.62 20250331 6970 -6.31 20250421 4525 44.31 20241021 3.38 Y 025980 100 91 억 6677477 N N 22436 N 00 N
4 20250422 140353 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6680 -110 5 -1.62 2998713355 446422 65.35 6680 6860 6650 8820 4760 6790 6717.22 7.53 0 2490 7063 6926 6833 6696 6603 6880 6650 92 2030 100 5020 10 1 88629478 5920 -19.59 0.84 12 0.50 -341.00 7980.00 6970 20250421 -4.16 4525 20241021 47.62 6970 -4.16 20250421 5240 27.48 20250331 6970 -4.16 20250421 4525 47.62 20241021 3.38 Y 025980 100 91 억 6677477 N N 22436 N 00 N
5 20250422 130352 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6710 -80 5 -1.18 2547943685 378831 55.46 6680 6860 6660 8820 4760 6790 6725.81 7.53 0 -3389 7063 6926 6833 6696 6603 6880 6650 92 2030 100 5020 10 1 88629478 5947 -19.68 0.84 12 0.43 -341.00 7980.00 6970 20250421 -3.73 4525 20241021 48.29 6970 -3.73 20250421 5240 28.05 20250331 6970 -3.73 20250421 4525 48.29 20241021 3.38 Y 025980 100 91 억 6677477 N N 22436 N 00 N
6 20250422 120353 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6680 -110 5 -1.62 2252192335 334640 48.99 6680 6860 6660 8820 4760 6790 6730.19 7.53 0 -15951 7063 6926 6833 6696 6603 6880 6650 92 2030 100 5020 10 1 88629478 5920 -19.59 0.84 12 0.38 -341.00 7980.00 6970 20250421 -4.16 4525 20241021 47.62 6970 -4.16 20250421 5240 27.48 20250331 6970 -4.16 20250421 4525 47.62 20241021 3.38 Y 025980 100 91 억 6677477 N N 22436 N 00 N
7 20250422 110352 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6720 -70 5 -1.03 1737666045 257759 37.73 6680 6860 6670 8820 4760 6790 6741.44 7.53 0 7176 7063 6926 6833 6696 6603 6880 6650 92 2030 100 5020 10 1 88629478 5956 -19.71 0.84 12 0.29 -341.00 7980.00 6970 20250421 -3.59 4525 20241021 48.51 6970 -3.59 20250421 5240 28.24 20250331 6970 -3.59 20250421 4525 48.51 20241021 3.38 Y 025980 100 91 억 6677477 N N 22436 N 00 N
8 20250422 100353 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6750 -40 5 -0.59 911952595 134850 19.74 6680 6860 6680 8820 4760 6790 6762.72 7.53 0 9931 7063 6926 6833 6696 6603 6880 6650 92 2030 100 5020 10 1 88629478 5982 -19.79 0.85 12 0.15 -341.00 7980.00 6970 20250421 -3.16 4525 20241021 49.17 6970 -3.16 20250421 5240 28.82 20250331 6970 -3.16 20250421 4525 49.17 20241021 3.38 Y 025980 100 91 억 6677477 N N 22436 N 00 N
9 20250422 090353 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6800 10 2 0.15 220150610 32655 4.78 6680 6820 6680 8820 4760 6790 6741.71 7.53 0 7882 7063 6926 6833 6696 6603 6880 6650 92 2030 100 5020 10 1 88629478 6027 -19.94 0.85 12 0.04 -341.00 7980.00 6970 20250421 -2.44 4525 20241021 50.28 6970 -2.44 20250421 5240 29.77 20250331 6970 -2.44 20250421 4525 50.28 20241021 3.38 Y 025980 100 91 억 6677477 N N 22436 N 00 N
10 20250421 160345 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 N 6790 -40 5 -0.59 4674595760 683088 56.29 6910 6970 6740 8870 4790 6830 6843.34 7.56 0 -42895 7130 6980 6770 6620 6410 7055 6695 92 2040 100 5050 10 1 88629478 6018 -19.91 0.85 12 0.77 -341.00 7980.00 6970 20250421 -2.58 4525 20241021 50.06 6970 -2.58 20250421 5240 29.58 20250331 6970 -2.58 20250421 4525 50.06 20241021 3.40 Y 025980 100 91 억 6697505 N N 22436 N 00 N
11 20250421 150351 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 N 6790 -40 5 -0.59 4495479240 656717 54.12 6910 6970 6740 8870 4790 6830 6845.38 7.56 0 -55000 7130 6980 6770 6620 6410 7055 6695 92 2040 100 5050 10 1 88629478 6018 -19.91 0.85 12 0.74 -341.00 7980.00 6970 20250421 -2.58 4525 20241021 50.06 6970 -2.58 20250421 5240 29.58 20250331 6970 -2.58 20250421 4525 50.06 20241021 3.40 Y 025980 100 91 억 6697505 N N 76945 N 00 N
12 20250421 140351 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 N 6800 -30 5 -0.44 4064562980 593347 48.90 6910 6970 6740 8870 4790 6830 6850.23 7.56 0 -48473 7130 6980 6770 6620 6410 7055 6695 92 2040 100 5050 10 1 88629478 6027 -19.94 0.85 12 0.67 -341.00 7980.00 6970 20250421 -2.44 4525 20241021 50.28 6970 -2.44 20250421 5240 29.77 20250331 6970 -2.44 20250421 4525 50.28 20241021 3.40 Y 025980 100 91 억 6697505 N N 76945 N 00 N