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
074600/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
20250414,160616,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16920,270,2,1.62,1829032810,108161,84.37,17040,17100,16710,21600,11660,16650,16910.28,3.59,0,-14273,17263,16956,16483,16176,15703,17110,16330,131,4950,500,12320,10,1,26288000,4448,8.75,0.96,12,0.41,1934.00,17636.00,41000,20240607,-58.73,15250,20250409,10.95,22750,-25.63,20250220,15250,10.95,20250409,41000,-58.73,20240607,15250,10.95,20250409,2.53,Y,074600,500,131 억,,944393,N,N,16919,N,00,N
20250414,150621,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16910,260,2,1.56,1739191920,102851,80.23,17040,17100,16710,21600,11660,16650,16909.82,3.59,0,-13516,17263,16956,16483,16176,15703,17110,16330,131,4950,500,12320,10,1,26288000,4445,8.74,0.96,12,0.39,1934.00,17636.00,41000,20240607,-58.76,15250,20250409,10.89,22750,-25.67,20250220,15250,10.89,20250409,41000,-58.76,20240607,15250,10.89,20250409,2.53,Y,074600,500,131 억,,944393,N,N,10851,N,00,N
20250414,140620,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16910,260,2,1.56,1526778895,90292,70.43,17040,17100,16710,21600,11660,16650,16909.35,3.59,0,-12789,17263,16956,16483,16176,15703,17110,16330,131,4950,500,12320,10,1,26288000,4445,8.74,0.96,12,0.34,1934.00,17636.00,41000,20240607,-58.76,15250,20250409,10.89,22750,-25.67,20250220,15250,10.89,20250409,41000,-58.76,20240607,15250,10.89,20250409,2.53,Y,074600,500,131 억,,944393,N,N,10851,N,00,N
20250414,130620,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16890,240,2,1.44,1359634725,80409,62.72,17040,17100,16710,21600,11660,16650,16908.99,3.59,0,-15644,17263,16956,16483,16176,15703,17110,16330,131,4950,500,12320,10,1,26288000,4440,8.73,0.96,12,0.31,1934.00,17636.00,41000,20240607,-58.80,15250,20250409,10.75,22750,-25.76,20250220,15250,10.75,20250409,41000,-58.80,20240607,15250,10.75,20250409,2.53,Y,074600,500,131 억,,944393,N,N,10851,N,00,N
20250414,120622,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16880,230,2,1.38,1177925410,69651,54.33,17040,17100,16710,21600,11660,16650,16911.82,3.59,0,-13940,17263,16956,16483,16176,15703,17110,16330,131,4950,500,12320,10,1,26288000,4437,8.73,0.96,12,0.26,1934.00,17636.00,41000,20240607,-58.83,15250,20250409,10.69,22750,-25.80,20250220,15250,10.69,20250409,41000,-58.83,20240607,15250,10.69,20250409,2.53,Y,074600,500,131 억,,944393,N,N,10851,N,00,N
20250414,110618,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16800,150,2,0.90,1007240280,59517,46.42,17040,17100,16710,21600,11660,16650,16923.57,3.59,0,-17927,17263,16956,16483,16176,15703,17110,16330,131,4950,500,12320,10,1,26288000,4416,8.69,0.95,12,0.23,1934.00,17636.00,41000,20240607,-59.02,15250,20250409,10.16,22750,-26.15,20250220,15250,10.16,20250409,41000,-59.02,20240607,15250,10.16,20250409,2.53,Y,074600,500,131 억,,944393,N,N,10851,N,00,N
20250414,100620,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16730,80,2,0.48,760307915,44833,34.97,17040,17100,16710,21600,11660,16650,16958.67,3.59,0,-12623,17263,16956,16483,16176,15703,17110,16330,131,4950,500,12320,10,1,26288000,4398,8.65,0.95,12,0.17,1934.00,17636.00,41000,20240607,-59.20,15250,20250409,9.70,22750,-26.46,20250220,15250,9.70,20250409,41000,-59.20,20240607,15250,9.70,20250409,2.53,Y,074600,500,131 억,,944393,N,N,10851,N,00,N
20250414,090621,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16900,250,2,1.50,167197280,9873,7.70,17040,17060,16830,21600,11660,16650,16934.80,3.59,0,-6195,17263,16956,16483,16176,15703,17110,16330,131,4950,500,12320,10,1,26288000,4443,8.74,0.96,12,0.04,1934.00,17636.00,41000,20240607,-58.78,15250,20250409,10.82,22750,-25.71,20250220,15250,10.82,20250409,41000,-58.78,20240607,15250,10.82,20250409,2.53,Y,074600,500,131 억,,944393,N,N,10851,N,00,N
20250411,160613,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16650,150,2,0.91,2102974995,128202,59.55,16100,16790,16010,21450,11550,16500,16403.61,3.53,0,11777,17773,17136,16663,16026,15553,16900,15790,131,4950,500,12210,10,1,26288000,4377,8.61,0.94,12,0.49,1934.00,17636.00,41000,20240607,-59.39,15250,20250409,9.18,22750,-26.81,20250220,15250,9.18,20250409,41000,-59.39,20240607,15250,9.18,20250409,2.50,Y,074600,500,131 억,,927117,N,N,10851,N,00,N
20250411,150619,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16730,230,2,1.39,1896154045,115813,53.79,16100,16790,16010,21450,11550,16500,16372.55,3.53,0,11563,17773,17136,16663,16026,15553,16900,15790,131,4950,500,12210,10,1,26288000,4398,8.65,0.95,12,0.44,1934.00,17636.00,41000,20240607,-59.20,15250,20250409,9.70,22750,-26.46,20250220,15250,9.70,20250409,41000,-59.20,20240607,15250,9.70,20250409,2.50,Y,074600,500,131 억,,927117,N,N,14978,N,00,N
20250411,140618,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16650,150,2,0.91,1552939195,95236,44.23,16100,16720,16010,21450,11550,16500,16306.22,3.53,0,5603,17773,17136,16663,16026,15553,16900,15790,131,4950,500,12210,10,1,26288000,4377,8.61,0.94,12,0.36,1934.00,17636.00,41000,20240607,-59.39,15250,20250409,9.18,22750,-26.81,20250220,15250,9.18,20250409,41000,-59.39,20240607,15250,9.18,20250409,2.50,Y,074600,500,131 억,,927117,N,N,14978,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 160616 55 40.00 KSQ150 비금속 N N N Y 40 N 16920 270 2 1.62 1829032810 108161 84.37 17040 17100 16710 21600 11660 16650 16910.28 3.59 0 -14273 17263 16956 16483 16176 15703 17110 16330 131 4950 500 12320 10 1 26288000 4448 8.75 0.96 12 0.41 1934.00 17636.00 41000 20240607 -58.73 15250 20250409 10.95 22750 -25.63 20250220 15250 10.95 20250409 41000 -58.73 20240607 15250 10.95 20250409 2.53 Y 074600 500 131 억 944393 N N 16919 N 00 N
3 20250414 150621 55 40.00 KSQ150 비금속 N N N Y 40 N 16910 260 2 1.56 1739191920 102851 80.23 17040 17100 16710 21600 11660 16650 16909.82 3.59 0 -13516 17263 16956 16483 16176 15703 17110 16330 131 4950 500 12320 10 1 26288000 4445 8.74 0.96 12 0.39 1934.00 17636.00 41000 20240607 -58.76 15250 20250409 10.89 22750 -25.67 20250220 15250 10.89 20250409 41000 -58.76 20240607 15250 10.89 20250409 2.53 Y 074600 500 131 억 944393 N N 10851 N 00 N
4 20250414 140620 55 40.00 KSQ150 비금속 N N N Y 40 N 16910 260 2 1.56 1526778895 90292 70.43 17040 17100 16710 21600 11660 16650 16909.35 3.59 0 -12789 17263 16956 16483 16176 15703 17110 16330 131 4950 500 12320 10 1 26288000 4445 8.74 0.96 12 0.34 1934.00 17636.00 41000 20240607 -58.76 15250 20250409 10.89 22750 -25.67 20250220 15250 10.89 20250409 41000 -58.76 20240607 15250 10.89 20250409 2.53 Y 074600 500 131 억 944393 N N 10851 N 00 N
5 20250414 130620 55 40.00 KSQ150 비금속 N N N Y 40 N 16890 240 2 1.44 1359634725 80409 62.72 17040 17100 16710 21600 11660 16650 16908.99 3.59 0 -15644 17263 16956 16483 16176 15703 17110 16330 131 4950 500 12320 10 1 26288000 4440 8.73 0.96 12 0.31 1934.00 17636.00 41000 20240607 -58.80 15250 20250409 10.75 22750 -25.76 20250220 15250 10.75 20250409 41000 -58.80 20240607 15250 10.75 20250409 2.53 Y 074600 500 131 억 944393 N N 10851 N 00 N
6 20250414 120622 55 40.00 KSQ150 비금속 N N N Y 40 N 16880 230 2 1.38 1177925410 69651 54.33 17040 17100 16710 21600 11660 16650 16911.82 3.59 0 -13940 17263 16956 16483 16176 15703 17110 16330 131 4950 500 12320 10 1 26288000 4437 8.73 0.96 12 0.26 1934.00 17636.00 41000 20240607 -58.83 15250 20250409 10.69 22750 -25.80 20250220 15250 10.69 20250409 41000 -58.83 20240607 15250 10.69 20250409 2.53 Y 074600 500 131 억 944393 N N 10851 N 00 N
7 20250414 110618 55 40.00 KSQ150 비금속 N N N Y 40 N 16800 150 2 0.90 1007240280 59517 46.42 17040 17100 16710 21600 11660 16650 16923.57 3.59 0 -17927 17263 16956 16483 16176 15703 17110 16330 131 4950 500 12320 10 1 26288000 4416 8.69 0.95 12 0.23 1934.00 17636.00 41000 20240607 -59.02 15250 20250409 10.16 22750 -26.15 20250220 15250 10.16 20250409 41000 -59.02 20240607 15250 10.16 20250409 2.53 Y 074600 500 131 억 944393 N N 10851 N 00 N
8 20250414 100620 55 40.00 KSQ150 비금속 N N N Y 40 N 16730 80 2 0.48 760307915 44833 34.97 17040 17100 16710 21600 11660 16650 16958.67 3.59 0 -12623 17263 16956 16483 16176 15703 17110 16330 131 4950 500 12320 10 1 26288000 4398 8.65 0.95 12 0.17 1934.00 17636.00 41000 20240607 -59.20 15250 20250409 9.70 22750 -26.46 20250220 15250 9.70 20250409 41000 -59.20 20240607 15250 9.70 20250409 2.53 Y 074600 500 131 억 944393 N N 10851 N 00 N
9 20250414 090621 55 40.00 KSQ150 비금속 N N N Y 40 N 16900 250 2 1.50 167197280 9873 7.70 17040 17060 16830 21600 11660 16650 16934.80 3.59 0 -6195 17263 16956 16483 16176 15703 17110 16330 131 4950 500 12320 10 1 26288000 4443 8.74 0.96 12 0.04 1934.00 17636.00 41000 20240607 -58.78 15250 20250409 10.82 22750 -25.71 20250220 15250 10.82 20250409 41000 -58.78 20240607 15250 10.82 20250409 2.53 Y 074600 500 131 억 944393 N N 10851 N 00 N
10 20250411 160613 55 40.00 KSQ150 비금속 N N N Y 40 N 16650 150 2 0.91 2102974995 128202 59.55 16100 16790 16010 21450 11550 16500 16403.61 3.53 0 11777 17773 17136 16663 16026 15553 16900 15790 131 4950 500 12210 10 1 26288000 4377 8.61 0.94 12 0.49 1934.00 17636.00 41000 20240607 -59.39 15250 20250409 9.18 22750 -26.81 20250220 15250 9.18 20250409 41000 -59.39 20240607 15250 9.18 20250409 2.50 Y 074600 500 131 억 927117 N N 10851 N 00 N
11 20250411 150619 55 40.00 KSQ150 비금속 N N N Y 40 N 16730 230 2 1.39 1896154045 115813 53.79 16100 16790 16010 21450 11550 16500 16372.55 3.53 0 11563 17773 17136 16663 16026 15553 16900 15790 131 4950 500 12210 10 1 26288000 4398 8.65 0.95 12 0.44 1934.00 17636.00 41000 20240607 -59.20 15250 20250409 9.70 22750 -26.46 20250220 15250 9.70 20250409 41000 -59.20 20240607 15250 9.70 20250409 2.50 Y 074600 500 131 억 927117 N N 14978 N 00 N
12 20250411 140618 55 40.00 KSQ150 비금속 N N N Y 40 N 16650 150 2 0.91 1552939195 95236 44.23 16100 16720 16010 21450 11550 16500 16306.22 3.53 0 5603 17773 17136 16663 16026 15553 16900 15790 131 4950 500 12210 10 1 26288000 4377 8.61 0.94 12 0.36 1934.00 17636.00 41000 20240607 -59.39 15250 20250409 9.18 22750 -26.81 20250220 15250 9.18 20250409 41000 -59.39 20240607 15250 9.18 20250409 2.50 Y 074600 500 131 억 927117 N N 14978 N 00 N