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
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
20250414,160345,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,N,6500,10,2,0.15,5800663075,893495,76.08,6500,6640,6370,8430,4550,6490,6492.10,6.93,0,38108,6643,6566,6443,6366,6243,6605,6405,92,1940,100,4800,10,1,88629478,5761,-19.06,0.81,12,1.01,-341.00,7980.00,6640,20250414,-2.11,4525,20241021,43.65,6640,-2.11,20250414,5240,24.05,20250331,6640,-2.11,20250414,4525,43.65,20241021,3.14,Y,025980,100,91 억,,6138429,N,N,17797,N,00,N
20250414,150347,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,N,6490,0,3,0.00,5528153195,851556,72.51,6500,6640,6370,8430,4550,6490,6491.83,6.93,0,19356,6643,6566,6443,6366,6243,6605,6405,92,1940,100,4800,10,1,88629478,5752,-19.03,0.81,12,0.96,-341.00,7980.00,6640,20250414,-2.26,4525,20241021,43.43,6640,-2.26,20250414,5240,23.85,20250331,6640,-2.26,20250414,4525,43.43,20241021,3.14,Y,025980,100,91 억,,6138429,N,N,70560,N,00,N
20250414,140347,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,N,6490,0,3,0.00,5153248265,793844,67.60,6500,6640,6370,8430,4550,6490,6491.51,6.93,0,-1348,6643,6566,6443,6366,6243,6605,6405,92,1940,100,4800,10,1,88629478,5752,-19.03,0.81,12,0.90,-341.00,7980.00,6640,20250414,-2.26,4525,20241021,43.43,6640,-2.26,20250414,5240,23.85,20250331,6640,-2.26,20250414,4525,43.43,20241021,3.14,Y,025980,100,91 억,,6138429,N,N,70560,N,00,N
20250414,130347,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,N,6520,30,2,0.46,4724771055,728093,62.00,6500,6640,6370,8430,4550,6490,6489.24,6.93,0,-26522,6643,6566,6443,6366,6243,6605,6405,92,1940,100,4800,10,1,88629478,5779,-19.12,0.82,12,0.82,-341.00,7980.00,6640,20250414,-1.81,4525,20241021,44.09,6640,-1.81,20250414,5240,24.43,20250331,6640,-1.81,20250414,4525,44.09,20241021,3.14,Y,025980,100,91 억,,6138429,N,N,70560,N,00,N
20250414,120348,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,N,6485,-5,5,-0.08,4308155970,664096,56.55,6500,6640,6370,8430,4550,6490,6487.25,6.93,0,-44691,6643,6566,6443,6366,6243,6605,6405,92,1940,100,4800,10,1,88629478,5748,-19.02,0.81,12,0.75,-341.00,7980.00,6640,20250414,-2.33,4525,20241021,43.31,6640,-2.33,20250414,5240,23.76,20250331,6640,-2.33,20250414,4525,43.31,20241021,3.14,Y,025980,100,91 억,,6138429,N,N,70560,N,00,N
20250414,110345,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,N,6470,-20,5,-0.31,4065881175,626740,53.37,6500,6640,6370,8430,4550,6490,6487.35,6.93,0,-48842,6643,6566,6443,6366,6243,6605,6405,92,1940,100,4800,10,1,88629478,5734,-18.97,0.81,12,0.71,-341.00,7980.00,6640,20250414,-2.56,4525,20241021,42.98,6640,-2.56,20250414,5240,23.47,20250331,6640,-2.56,20250414,4525,42.98,20241021,3.14,Y,025980,100,91 억,,6138429,N,N,70560,N,00,N
20250414,100347,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,N,6550,60,2,0.92,2155071710,334814,28.51,6500,6550,6370,8430,4550,6490,6436.62,6.93,0,-39373,6643,6566,6443,6366,6243,6605,6405,92,1940,100,4800,10,1,88629478,5805,-19.21,0.82,12,0.38,-341.00,7980.00,6550,20240402,0.00,4525,20241021,44.75,6550,0.00,20250407,5240,25.00,20250331,6550,0.00,20250407,4525,44.75,20241021,3.14,Y,025980,100,91 억,,6138429,N,N,70560,N,00,N
20250414,090347,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6420,-70,5,-1.08,461057880,71340,6.07,6500,6500,6420,8430,4550,6490,6462.82,6.93,0,-35503,6643,6566,6443,6366,6243,6605,6405,92,1940,100,4800,10,1,88629478,5690,-18.83,0.80,12,0.08,-341.00,7980.00,6550,20240402,-1.98,4525,20241021,41.88,6550,-1.98,20250407,5240,22.52,20250331,6550,-1.98,20250407,4525,41.88,20241021,3.14,Y,025980,100,91 억,,6138429,N,N,70560,N,00,N
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
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 160345 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 N 6500 10 2 0.15 5800663075 893495 76.08 6500 6640 6370 8430 4550 6490 6492.10 6.93 0 38108 6643 6566 6443 6366 6243 6605 6405 92 1940 100 4800 10 1 88629478 5761 -19.06 0.81 12 1.01 -341.00 7980.00 6640 20250414 -2.11 4525 20241021 43.65 6640 -2.11 20250414 5240 24.05 20250331 6640 -2.11 20250414 4525 43.65 20241021 3.14 Y 025980 100 91 억 6138429 N N 17797 N 00 N
3 20250414 150347 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 N 6490 0 3 0.00 5528153195 851556 72.51 6500 6640 6370 8430 4550 6490 6491.83 6.93 0 19356 6643 6566 6443 6366 6243 6605 6405 92 1940 100 4800 10 1 88629478 5752 -19.03 0.81 12 0.96 -341.00 7980.00 6640 20250414 -2.26 4525 20241021 43.43 6640 -2.26 20250414 5240 23.85 20250331 6640 -2.26 20250414 4525 43.43 20241021 3.14 Y 025980 100 91 억 6138429 N N 70560 N 00 N
4 20250414 140347 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 N 6490 0 3 0.00 5153248265 793844 67.60 6500 6640 6370 8430 4550 6490 6491.51 6.93 0 -1348 6643 6566 6443 6366 6243 6605 6405 92 1940 100 4800 10 1 88629478 5752 -19.03 0.81 12 0.90 -341.00 7980.00 6640 20250414 -2.26 4525 20241021 43.43 6640 -2.26 20250414 5240 23.85 20250331 6640 -2.26 20250414 4525 43.43 20241021 3.14 Y 025980 100 91 억 6138429 N N 70560 N 00 N
5 20250414 130347 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 N 6520 30 2 0.46 4724771055 728093 62.00 6500 6640 6370 8430 4550 6490 6489.24 6.93 0 -26522 6643 6566 6443 6366 6243 6605 6405 92 1940 100 4800 10 1 88629478 5779 -19.12 0.82 12 0.82 -341.00 7980.00 6640 20250414 -1.81 4525 20241021 44.09 6640 -1.81 20250414 5240 24.43 20250331 6640 -1.81 20250414 4525 44.09 20241021 3.14 Y 025980 100 91 억 6138429 N N 70560 N 00 N
6 20250414 120348 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 N 6485 -5 5 -0.08 4308155970 664096 56.55 6500 6640 6370 8430 4550 6490 6487.25 6.93 0 -44691 6643 6566 6443 6366 6243 6605 6405 92 1940 100 4800 10 1 88629478 5748 -19.02 0.81 12 0.75 -341.00 7980.00 6640 20250414 -2.33 4525 20241021 43.31 6640 -2.33 20250414 5240 23.76 20250331 6640 -2.33 20250414 4525 43.31 20241021 3.14 Y 025980 100 91 억 6138429 N N 70560 N 00 N
7 20250414 110345 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 N 6470 -20 5 -0.31 4065881175 626740 53.37 6500 6640 6370 8430 4550 6490 6487.35 6.93 0 -48842 6643 6566 6443 6366 6243 6605 6405 92 1940 100 4800 10 1 88629478 5734 -18.97 0.81 12 0.71 -341.00 7980.00 6640 20250414 -2.56 4525 20241021 42.98 6640 -2.56 20250414 5240 23.47 20250331 6640 -2.56 20250414 4525 42.98 20241021 3.14 Y 025980 100 91 억 6138429 N N 70560 N 00 N
8 20250414 100347 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 N 6550 60 2 0.92 2155071710 334814 28.51 6500 6550 6370 8430 4550 6490 6436.62 6.93 0 -39373 6643 6566 6443 6366 6243 6605 6405 92 1940 100 4800 10 1 88629478 5805 -19.21 0.82 12 0.38 -341.00 7980.00 6550 20240402 0.00 4525 20241021 44.75 6550 0.00 20250407 5240 25.00 20250331 6550 0.00 20250407 4525 44.75 20241021 3.14 Y 025980 100 91 억 6138429 N N 70560 N 00 N
9 20250414 090347 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6420 -70 5 -1.08 461057880 71340 6.07 6500 6500 6420 8430 4550 6490 6462.82 6.93 0 -35503 6643 6566 6443 6366 6243 6605 6405 92 1940 100 4800 10 1 88629478 5690 -18.83 0.80 12 0.08 -341.00 7980.00 6550 20240402 -1.98 4525 20241021 41.88 6550 -1.98 20250407 5240 22.52 20250331 6550 -1.98 20250407 4525 41.88 20241021 3.14 Y 025980 100 91 억 6138429 N N 70560 N 00 N
10 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
11 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
12 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