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
064760/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
20250414,160545,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,84400,2200,2,2.68,2648343000,31353,74.04,81800,85700,81800,106800,57600,82200,84468.57,65.66,0,11189,85200,83700,81800,80300,78400,82750,79350,58,24600,500,60820,100,1,11675000,9854,13.69,1.91,12,0.27,6167.00,44219.00,149900,20240614,-43.70,66500,20241209,26.92,94300,-10.50,20250317,68400,23.39,20250115,149900,-43.70,20240614,66500,26.92,20241209,1.02,Y,064760,500,58 억,,7666237,N,N,2563,N,00,N
20250414,150550,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,84300,2100,2,2.55,2407035100,28499,67.30,81800,85700,81800,106800,57600,82200,84460.34,65.66,0,10942,85200,83700,81800,80300,78400,82750,79350,58,24600,500,60820,100,1,11675000,9842,13.67,1.91,12,0.24,6167.00,44219.00,149900,20240614,-43.76,66500,20241209,26.77,94300,-10.60,20250317,68400,23.25,20250115,149900,-43.76,20240614,66500,26.77,20241209,1.02,Y,064760,500,58 억,,7666237,N,N,4984,N,00,N
20250414,140549,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,84300,2100,2,2.55,2251761300,26655,62.94,81800,85700,81800,106800,57600,82200,84478.01,65.66,0,10639,85200,83700,81800,80300,78400,82750,79350,58,24600,500,60820,100,1,11675000,9842,13.67,1.91,12,0.23,6167.00,44219.00,149900,20240614,-43.76,66500,20241209,26.77,94300,-10.60,20250317,68400,23.25,20250115,149900,-43.76,20240614,66500,26.77,20241209,1.02,Y,064760,500,58 억,,7666237,N,N,4984,N,00,N
20250414,130549,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,84900,2700,2,3.28,1990484100,23552,55.62,81800,85700,81800,106800,57600,82200,84514.44,65.66,0,9224,85200,83700,81800,80300,78400,82750,79350,58,24600,500,60820,100,1,11675000,9912,13.77,1.92,12,0.20,6167.00,44219.00,149900,20240614,-43.36,66500,20241209,27.67,94300,-9.97,20250317,68400,24.12,20250115,149900,-43.36,20240614,66500,27.67,20241209,1.02,Y,064760,500,58 억,,7666237,N,N,4984,N,00,N
20250414,120550,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,84900,2700,2,3.28,1557722500,18462,43.60,81800,85700,81800,106800,57600,82200,84374.53,65.66,0,6782,85200,83700,81800,80300,78400,82750,79350,58,24600,500,60820,100,1,11675000,9912,13.77,1.92,12,0.16,6167.00,44219.00,149900,20240614,-43.36,66500,20241209,27.67,94300,-9.97,20250317,68400,24.12,20250115,149900,-43.36,20240614,66500,27.67,20241209,1.02,Y,064760,500,58 억,,7666237,N,N,4984,N,00,N
20250414,110547,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85300,3100,2,3.77,1344019000,15956,37.68,81800,85600,81800,106800,57600,82200,84232.83,65.66,0,6657,85200,83700,81800,80300,78400,82750,79350,58,24600,500,60820,100,1,11675000,9959,13.83,1.93,12,0.14,6167.00,44219.00,149900,20240614,-43.10,66500,20241209,28.27,94300,-9.54,20250317,68400,24.71,20250115,149900,-43.10,20240614,66500,28.27,20241209,1.02,Y,064760,500,58 억,,7666237,N,N,4984,N,00,N
20250414,100549,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,84100,1900,2,2.31,1093372400,13012,30.73,81800,85200,81800,106800,57600,82200,84028.00,65.66,0,5699,85200,83700,81800,80300,78400,82750,79350,58,24600,500,60820,100,1,11675000,9819,13.64,1.90,12,0.11,6167.00,44219.00,149900,20240614,-43.90,66500,20241209,26.47,94300,-10.82,20250317,68400,22.95,20250115,149900,-43.90,20240614,66500,26.47,20241209,1.02,Y,064760,500,58 억,,7666237,N,N,4984,N,00,N
20250414,090550,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,82400,200,2,0.24,87103600,1058,2.50,81800,83400,81800,106800,57600,82200,82328.54,65.66,0,56,85200,83700,81800,80300,78400,82750,79350,58,24600,500,60820,100,1,11675000,9620,13.36,1.86,12,0.01,6167.00,44219.00,149900,20240614,-45.03,66500,20241209,23.91,94300,-12.62,20250317,68400,20.47,20250115,149900,-45.03,20240614,66500,23.91,20241209,1.02,Y,064760,500,58 억,,7666237,N,N,4984,N,00,N
20250411,160543,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,82200,-3100,5,-3.63,3452910500,42348,88.98,82500,83300,79900,110800,59800,85300,81536.57,65.77,0,-17988,88366,86832,83766,82232,79166,87600,83000,58,25500,500,63120,100,1,11675000,9597,13.33,1.86,12,0.36,6167.00,44219.00,149900,20240614,-45.16,66500,20241209,23.61,94300,-12.83,20250317,68400,20.18,20250115,149900,-45.16,20240614,66500,23.61,20241209,1.05,Y,064760,500,58 억,,7679205,N,N,4984,N,00,N
20250411,150548,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,82700,-2600,5,-3.05,2943456600,36154,75.97,82500,83300,79900,110800,59800,85300,81414.41,65.77,0,-15361,88366,86832,83766,82232,79166,87600,83000,58,25500,500,63120,100,1,11675000,9655,13.41,1.87,12,0.31,6167.00,44219.00,149900,20240614,-44.83,66500,20241209,24.36,94300,-12.30,20250317,68400,20.91,20250115,149900,-44.83,20240614,66500,24.36,20241209,1.05,Y,064760,500,58 억,,7679205,N,N,3814,N,00,N
20250411,140547,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,82800,-2500,5,-2.93,2446632000,30157,63.37,82500,83100,79900,110800,59800,85300,81129.82,65.77,0,-12916,88366,86832,83766,82232,79166,87600,83000,58,25500,500,63120,100,1,11675000,9667,13.43,1.87,12,0.26,6167.00,44219.00,149900,20240614,-44.76,66500,20241209,24.51,94300,-12.20,20250317,68400,21.05,20250115,149900,-44.76,20240614,66500,24.51,20241209,1.05,Y,064760,500,58 억,,7679205,N,N,3814,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 160545 55 40.00 KSQ150 비금속 N N N Y 40 N 84400 2200 2 2.68 2648343000 31353 74.04 81800 85700 81800 106800 57600 82200 84468.57 65.66 0 11189 85200 83700 81800 80300 78400 82750 79350 58 24600 500 60820 100 1 11675000 9854 13.69 1.91 12 0.27 6167.00 44219.00 149900 20240614 -43.70 66500 20241209 26.92 94300 -10.50 20250317 68400 23.39 20250115 149900 -43.70 20240614 66500 26.92 20241209 1.02 Y 064760 500 58 억 7666237 N N 2563 N 00 N
3 20250414 150550 55 40.00 KSQ150 비금속 N N N Y 40 N 84300 2100 2 2.55 2407035100 28499 67.30 81800 85700 81800 106800 57600 82200 84460.34 65.66 0 10942 85200 83700 81800 80300 78400 82750 79350 58 24600 500 60820 100 1 11675000 9842 13.67 1.91 12 0.24 6167.00 44219.00 149900 20240614 -43.76 66500 20241209 26.77 94300 -10.60 20250317 68400 23.25 20250115 149900 -43.76 20240614 66500 26.77 20241209 1.02 Y 064760 500 58 억 7666237 N N 4984 N 00 N
4 20250414 140549 55 40.00 KSQ150 비금속 N N N Y 40 N 84300 2100 2 2.55 2251761300 26655 62.94 81800 85700 81800 106800 57600 82200 84478.01 65.66 0 10639 85200 83700 81800 80300 78400 82750 79350 58 24600 500 60820 100 1 11675000 9842 13.67 1.91 12 0.23 6167.00 44219.00 149900 20240614 -43.76 66500 20241209 26.77 94300 -10.60 20250317 68400 23.25 20250115 149900 -43.76 20240614 66500 26.77 20241209 1.02 Y 064760 500 58 억 7666237 N N 4984 N 00 N
5 20250414 130549 55 40.00 KSQ150 비금속 N N N Y 40 N 84900 2700 2 3.28 1990484100 23552 55.62 81800 85700 81800 106800 57600 82200 84514.44 65.66 0 9224 85200 83700 81800 80300 78400 82750 79350 58 24600 500 60820 100 1 11675000 9912 13.77 1.92 12 0.20 6167.00 44219.00 149900 20240614 -43.36 66500 20241209 27.67 94300 -9.97 20250317 68400 24.12 20250115 149900 -43.36 20240614 66500 27.67 20241209 1.02 Y 064760 500 58 억 7666237 N N 4984 N 00 N
6 20250414 120550 55 40.00 KSQ150 비금속 N N N Y 40 N 84900 2700 2 3.28 1557722500 18462 43.60 81800 85700 81800 106800 57600 82200 84374.53 65.66 0 6782 85200 83700 81800 80300 78400 82750 79350 58 24600 500 60820 100 1 11675000 9912 13.77 1.92 12 0.16 6167.00 44219.00 149900 20240614 -43.36 66500 20241209 27.67 94300 -9.97 20250317 68400 24.12 20250115 149900 -43.36 20240614 66500 27.67 20241209 1.02 Y 064760 500 58 억 7666237 N N 4984 N 00 N
7 20250414 110547 55 40.00 KSQ150 비금속 N N N Y 40 N 85300 3100 2 3.77 1344019000 15956 37.68 81800 85600 81800 106800 57600 82200 84232.83 65.66 0 6657 85200 83700 81800 80300 78400 82750 79350 58 24600 500 60820 100 1 11675000 9959 13.83 1.93 12 0.14 6167.00 44219.00 149900 20240614 -43.10 66500 20241209 28.27 94300 -9.54 20250317 68400 24.71 20250115 149900 -43.10 20240614 66500 28.27 20241209 1.02 Y 064760 500 58 억 7666237 N N 4984 N 00 N
8 20250414 100549 55 40.00 KSQ150 비금속 N N N Y 40 N 84100 1900 2 2.31 1093372400 13012 30.73 81800 85200 81800 106800 57600 82200 84028.00 65.66 0 5699 85200 83700 81800 80300 78400 82750 79350 58 24600 500 60820 100 1 11675000 9819 13.64 1.90 12 0.11 6167.00 44219.00 149900 20240614 -43.90 66500 20241209 26.47 94300 -10.82 20250317 68400 22.95 20250115 149900 -43.90 20240614 66500 26.47 20241209 1.02 Y 064760 500 58 억 7666237 N N 4984 N 00 N
9 20250414 090550 55 40.00 KSQ150 비금속 N N N Y 40 N 82400 200 2 0.24 87103600 1058 2.50 81800 83400 81800 106800 57600 82200 82328.54 65.66 0 56 85200 83700 81800 80300 78400 82750 79350 58 24600 500 60820 100 1 11675000 9620 13.36 1.86 12 0.01 6167.00 44219.00 149900 20240614 -45.03 66500 20241209 23.91 94300 -12.62 20250317 68400 20.47 20250115 149900 -45.03 20240614 66500 23.91 20241209 1.02 Y 064760 500 58 억 7666237 N N 4984 N 00 N
10 20250411 160543 55 40.00 KSQ150 비금속 N N N Y 40 N 82200 -3100 5 -3.63 3452910500 42348 88.98 82500 83300 79900 110800 59800 85300 81536.57 65.77 0 -17988 88366 86832 83766 82232 79166 87600 83000 58 25500 500 63120 100 1 11675000 9597 13.33 1.86 12 0.36 6167.00 44219.00 149900 20240614 -45.16 66500 20241209 23.61 94300 -12.83 20250317 68400 20.18 20250115 149900 -45.16 20240614 66500 23.61 20241209 1.05 Y 064760 500 58 억 7679205 N N 4984 N 00 N
11 20250411 150548 55 40.00 KSQ150 비금속 N N N Y 40 N 82700 -2600 5 -3.05 2943456600 36154 75.97 82500 83300 79900 110800 59800 85300 81414.41 65.77 0 -15361 88366 86832 83766 82232 79166 87600 83000 58 25500 500 63120 100 1 11675000 9655 13.41 1.87 12 0.31 6167.00 44219.00 149900 20240614 -44.83 66500 20241209 24.36 94300 -12.30 20250317 68400 20.91 20250115 149900 -44.83 20240614 66500 24.36 20241209 1.05 Y 064760 500 58 억 7679205 N N 3814 N 00 N
12 20250411 140547 55 40.00 KSQ150 비금속 N N N Y 40 N 82800 -2500 5 -2.93 2446632000 30157 63.37 82500 83100 79900 110800 59800 85300 81129.82 65.77 0 -12916 88366 86832 83766 82232 79166 87600 83000 58 25500 500 63120 100 1 11675000 9667 13.43 1.87 12 0.26 6167.00 44219.00 149900 20240614 -44.76 66500 20241209 24.51 94300 -12.20 20250317 68400 21.05 20250115 149900 -44.76 20240614 66500 24.51 20241209 1.05 Y 064760 500 58 억 7679205 N N 3814 N 00 N