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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009520/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
20250414,160236,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12550,320,2,2.62,7544100575,591882,415.45,12480,13280,12350,15890,8570,12230,12746.31,5.79,0,-75504,12590,12410,12170,11990,11750,12440,12020,208,3660,500,9050,10,1,41642703,5226,896.43,4.67,12,1.42,14.00,2687.00,24700,20240611,-49.19,10900,20250408,15.14,15940,-21.27,20250307,10900,15.14,20250408,24700,-49.19,20240611,10900,15.14,20250408,2.23,Y,009520,500,208 억,,2409640,N,N,41786,N,00,N
20250414,150237,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12500,270,2,2.21,7332366785,574977,403.59,12480,13280,12350,15890,8570,12230,12752.45,5.79,0,-79334,12590,12410,12170,11990,11750,12440,12020,208,3660,500,9050,10,1,41642703,5205,892.86,4.65,12,1.38,14.00,2687.00,24700,20240611,-49.39,10900,20250408,14.68,15940,-21.58,20250307,10900,14.68,20250408,24700,-49.39,20240611,10900,14.68,20250408,2.23,Y,009520,500,208 억,,2409640,N,N,15766,N,00,N
20250414,140237,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12460,230,2,1.88,2699613860,214373,150.47,12480,13090,12350,15890,8570,12230,12593.07,5.79,0,-7335,12590,12410,12170,11990,11750,12440,12020,208,3660,500,9050,10,1,41642703,5189,890.00,4.64,12,0.51,14.00,2687.00,24700,20240611,-49.55,10900,20250408,14.31,15940,-21.83,20250307,10900,14.31,20250408,24700,-49.55,20240611,10900,14.31,20250408,2.23,Y,009520,500,208 억,,2409640,N,N,15766,N,00,N
20250414,130237,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12470,240,2,1.96,1087317230,87441,61.38,12480,12520,12350,15890,8570,12230,12434.87,5.79,0,9541,12590,12410,12170,11990,11750,12440,12020,208,3660,500,9050,10,1,41642703,5193,890.71,4.64,12,0.21,14.00,2687.00,24700,20240611,-49.51,10900,20250408,14.40,15940,-21.77,20250307,10900,14.40,20250408,24700,-49.51,20240611,10900,14.40,20250408,2.23,Y,009520,500,208 억,,2409640,N,N,15766,N,00,N
20250414,120237,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12460,230,2,1.88,960523160,77244,54.22,12480,12520,12350,15890,8570,12230,12434.92,5.79,0,7596,12590,12410,12170,11990,11750,12440,12020,208,3660,500,9050,10,1,41642703,5189,890.00,4.64,12,0.19,14.00,2687.00,24700,20240611,-49.55,10900,20250408,14.31,15940,-21.83,20250307,10900,14.31,20250408,24700,-49.55,20240611,10900,14.31,20250408,2.23,Y,009520,500,208 억,,2409640,N,N,15766,N,00,N
20250414,110236,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12410,180,2,1.47,825733420,66405,46.61,12480,12520,12350,15890,8570,12230,12434.81,5.79,0,5714,12590,12410,12170,11990,11750,12440,12020,208,3660,500,9050,10,1,41642703,5168,886.43,4.62,12,0.16,14.00,2687.00,24700,20240611,-49.76,10900,20250408,13.85,15940,-22.15,20250307,10900,13.85,20250408,24700,-49.76,20240611,10900,13.85,20250408,2.23,Y,009520,500,208 억,,2409640,N,N,15766,N,00,N
20250414,100237,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12370,140,2,1.14,569494110,45804,32.15,12480,12520,12350,15890,8570,12230,12433.28,5.79,0,254,12590,12410,12170,11990,11750,12440,12020,208,3660,500,9050,10,1,41642703,5151,883.57,4.60,12,0.11,14.00,2687.00,24700,20240611,-49.92,10900,20250408,13.49,15940,-22.40,20250307,10900,13.49,20250408,24700,-49.92,20240611,10900,13.49,20250408,2.23,Y,009520,500,208 억,,2409640,N,N,15766,N,00,N
20250414,090237,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12490,260,2,2.13,91128190,7300,5.12,12480,12520,12410,15890,8570,12230,12483.31,5.79,0,-2493,12590,12410,12170,11990,11750,12440,12020,208,3660,500,9050,10,1,41642703,5201,892.14,4.65,12,0.02,14.00,2687.00,24700,20240611,-49.43,10900,20250408,14.59,15940,-21.64,20250307,10900,14.59,20250408,24700,-49.43,20240611,10900,14.59,20250408,2.23,Y,009520,500,208 억,,2409640,N,N,15766,N,00,N
20250411,160235,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12230,-180,5,-1.45,1726290775,142466,59.11,12230,12350,11930,16130,8690,12410,12117.16,5.81,0,-15581,12810,12610,12210,12010,11610,12710,12110,208,3720,500,9180,10,1,41642703,5093,873.57,4.55,12,0.34,14.00,2687.00,24700,20240611,-50.49,10900,20250408,12.20,15940,-23.27,20250307,10900,12.20,20250408,24700,-50.49,20240611,10900,12.20,20250408,2.24,Y,009520,500,208 억,,2418785,N,N,15766,N,00,N
20250411,150236,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12290,-120,5,-0.97,1539451015,127244,52.79,12230,12350,11930,16130,8690,12410,12098.42,5.81,0,-11665,12810,12610,12210,12010,11610,12710,12110,208,3720,500,9180,10,1,41642703,5118,877.86,4.57,12,0.31,14.00,2687.00,24700,20240611,-50.24,10900,20250408,12.75,15940,-22.90,20250307,10900,12.75,20250408,24700,-50.24,20240611,10900,12.75,20250408,2.24,Y,009520,500,208 억,,2418785,N,N,23962,N,00,N
20250411,140237,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12190,-220,5,-1.77,1266508285,104979,43.56,12230,12270,11930,16130,8690,12410,12064.40,5.81,0,-12379,12810,12610,12210,12010,11610,12710,12110,208,3720,500,9180,10,1,41642703,5076,870.71,4.54,12,0.25,14.00,2687.00,24700,20240611,-50.65,10900,20250408,11.83,15940,-23.53,20250307,10900,11.83,20250408,24700,-50.65,20240611,10900,11.83,20250408,2.24,Y,009520,500,208 억,,2418785,N,N,23962,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 20250414 160236 55 40.00 KSQ150 금속 N N N Y 40 N 12550 320 2 2.62 7544100575 591882 415.45 12480 13280 12350 15890 8570 12230 12746.31 5.79 0 -75504 12590 12410 12170 11990 11750 12440 12020 208 3660 500 9050 10 1 41642703 5226 896.43 4.67 12 1.42 14.00 2687.00 24700 20240611 -49.19 10900 20250408 15.14 15940 -21.27 20250307 10900 15.14 20250408 24700 -49.19 20240611 10900 15.14 20250408 2.23 Y 009520 500 208 억 2409640 N N 41786 N 00 N
3 20250414 150237 55 40.00 KSQ150 금속 N N N Y 40 N 12500 270 2 2.21 7332366785 574977 403.59 12480 13280 12350 15890 8570 12230 12752.45 5.79 0 -79334 12590 12410 12170 11990 11750 12440 12020 208 3660 500 9050 10 1 41642703 5205 892.86 4.65 12 1.38 14.00 2687.00 24700 20240611 -49.39 10900 20250408 14.68 15940 -21.58 20250307 10900 14.68 20250408 24700 -49.39 20240611 10900 14.68 20250408 2.23 Y 009520 500 208 억 2409640 N N 15766 N 00 N
4 20250414 140237 55 40.00 KSQ150 금속 N N N Y 40 N 12460 230 2 1.88 2699613860 214373 150.47 12480 13090 12350 15890 8570 12230 12593.07 5.79 0 -7335 12590 12410 12170 11990 11750 12440 12020 208 3660 500 9050 10 1 41642703 5189 890.00 4.64 12 0.51 14.00 2687.00 24700 20240611 -49.55 10900 20250408 14.31 15940 -21.83 20250307 10900 14.31 20250408 24700 -49.55 20240611 10900 14.31 20250408 2.23 Y 009520 500 208 억 2409640 N N 15766 N 00 N
5 20250414 130237 55 40.00 KSQ150 금속 N N N Y 40 N 12470 240 2 1.96 1087317230 87441 61.38 12480 12520 12350 15890 8570 12230 12434.87 5.79 0 9541 12590 12410 12170 11990 11750 12440 12020 208 3660 500 9050 10 1 41642703 5193 890.71 4.64 12 0.21 14.00 2687.00 24700 20240611 -49.51 10900 20250408 14.40 15940 -21.77 20250307 10900 14.40 20250408 24700 -49.51 20240611 10900 14.40 20250408 2.23 Y 009520 500 208 억 2409640 N N 15766 N 00 N
6 20250414 120237 55 40.00 KSQ150 금속 N N N Y 40 N 12460 230 2 1.88 960523160 77244 54.22 12480 12520 12350 15890 8570 12230 12434.92 5.79 0 7596 12590 12410 12170 11990 11750 12440 12020 208 3660 500 9050 10 1 41642703 5189 890.00 4.64 12 0.19 14.00 2687.00 24700 20240611 -49.55 10900 20250408 14.31 15940 -21.83 20250307 10900 14.31 20250408 24700 -49.55 20240611 10900 14.31 20250408 2.23 Y 009520 500 208 억 2409640 N N 15766 N 00 N
7 20250414 110236 55 40.00 KSQ150 금속 N N N Y 40 N 12410 180 2 1.47 825733420 66405 46.61 12480 12520 12350 15890 8570 12230 12434.81 5.79 0 5714 12590 12410 12170 11990 11750 12440 12020 208 3660 500 9050 10 1 41642703 5168 886.43 4.62 12 0.16 14.00 2687.00 24700 20240611 -49.76 10900 20250408 13.85 15940 -22.15 20250307 10900 13.85 20250408 24700 -49.76 20240611 10900 13.85 20250408 2.23 Y 009520 500 208 억 2409640 N N 15766 N 00 N
8 20250414 100237 55 40.00 KSQ150 금속 N N N Y 40 N 12370 140 2 1.14 569494110 45804 32.15 12480 12520 12350 15890 8570 12230 12433.28 5.79 0 254 12590 12410 12170 11990 11750 12440 12020 208 3660 500 9050 10 1 41642703 5151 883.57 4.60 12 0.11 14.00 2687.00 24700 20240611 -49.92 10900 20250408 13.49 15940 -22.40 20250307 10900 13.49 20250408 24700 -49.92 20240611 10900 13.49 20250408 2.23 Y 009520 500 208 억 2409640 N N 15766 N 00 N
9 20250414 090237 55 40.00 KSQ150 금속 N N N Y 40 N 12490 260 2 2.13 91128190 7300 5.12 12480 12520 12410 15890 8570 12230 12483.31 5.79 0 -2493 12590 12410 12170 11990 11750 12440 12020 208 3660 500 9050 10 1 41642703 5201 892.14 4.65 12 0.02 14.00 2687.00 24700 20240611 -49.43 10900 20250408 14.59 15940 -21.64 20250307 10900 14.59 20250408 24700 -49.43 20240611 10900 14.59 20250408 2.23 Y 009520 500 208 억 2409640 N N 15766 N 00 N
10 20250411 160235 55 40.00 KSQ150 금속 N N N Y 40 N 12230 -180 5 -1.45 1726290775 142466 59.11 12230 12350 11930 16130 8690 12410 12117.16 5.81 0 -15581 12810 12610 12210 12010 11610 12710 12110 208 3720 500 9180 10 1 41642703 5093 873.57 4.55 12 0.34 14.00 2687.00 24700 20240611 -50.49 10900 20250408 12.20 15940 -23.27 20250307 10900 12.20 20250408 24700 -50.49 20240611 10900 12.20 20250408 2.24 Y 009520 500 208 억 2418785 N N 15766 N 00 N
11 20250411 150236 55 40.00 KSQ150 금속 N N N Y 40 N 12290 -120 5 -0.97 1539451015 127244 52.79 12230 12350 11930 16130 8690 12410 12098.42 5.81 0 -11665 12810 12610 12210 12010 11610 12710 12110 208 3720 500 9180 10 1 41642703 5118 877.86 4.57 12 0.31 14.00 2687.00 24700 20240611 -50.24 10900 20250408 12.75 15940 -22.90 20250307 10900 12.75 20250408 24700 -50.24 20240611 10900 12.75 20250408 2.24 Y 009520 500 208 억 2418785 N N 23962 N 00 N
12 20250411 140237 55 40.00 KSQ150 금속 N N N Y 40 N 12190 -220 5 -1.77 1266508285 104979 43.56 12230 12270 11930 16130 8690 12410 12064.40 5.81 0 -12379 12810 12610 12210 12010 11610 12710 12110 208 3720 500 9180 10 1 41642703 5076 870.71 4.54 12 0.25 14.00 2687.00 24700 20240611 -50.65 10900 20250408 11.83 15940 -23.53 20250307 10900 11.83 20250408 24700 -50.65 20240611 10900 11.83 20250408 2.24 Y 009520 500 208 억 2418785 N N 23962 N 00 N