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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
131970/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
20250429,160833,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25650,1000,2,4.06,4473769775,173331,287.17,25200,26300,25050,32000,17300,24650,25810.61,4.23,0,-14204,25383,25016,24783,24416,24183,24900,24300,97,7350,500,18240,50,1,19327238,4957,13.48,1.13,12,0.90,1903.00,22683.00,51200,20240429,-49.90,22100,20250409,16.06,38350,-33.12,20250210,22100,16.06,20250409,51200,-49.90,20240429,22100,16.06,20250409,3.21,Y,131970,500,96 억,,818200,N,N,12418,N,00,N
20250429,150837,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25550,900,2,3.65,4378863500,169628,281.04,25200,26300,25050,32000,17300,24650,25814.51,4.23,0,-13740,25383,25016,24783,24416,24183,24900,24300,97,7350,500,18240,50,1,19327238,4938,13.43,1.13,12,0.88,1903.00,22683.00,51200,20240429,-50.10,22100,20250409,15.61,38350,-33.38,20250210,22100,15.61,20250409,51200,-50.10,20240429,22100,15.61,20250409,3.21,Y,131970,500,96 억,,818200,N,N,11491,N,00,N
20250429,140838,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25800,1150,2,4.67,3903933550,151174,250.46,25200,26300,25050,32000,17300,24650,25824.11,4.23,0,-3316,25383,25016,24783,24416,24183,24900,24300,97,7350,500,18240,50,1,19327238,4986,13.56,1.14,12,0.78,1903.00,22683.00,51200,20240429,-49.61,22100,20250409,16.74,38350,-32.72,20250210,22100,16.74,20250409,51200,-49.61,20240429,22100,16.74,20250409,3.21,Y,131970,500,96 억,,818200,N,N,11491,N,00,N
20250429,130837,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25850,1200,2,4.87,3558226425,137826,228.35,25200,26300,25050,32000,17300,24650,25816.80,4.23,0,328,25383,25016,24783,24416,24183,24900,24300,97,7350,500,18240,50,1,19327238,4996,13.58,1.14,12,0.71,1903.00,22683.00,51200,20240429,-49.51,22100,20250409,16.97,38350,-32.59,20250210,22100,16.97,20250409,51200,-49.51,20240429,22100,16.97,20250409,3.21,Y,131970,500,96 억,,818200,N,N,11491,N,00,N
20250429,120840,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,26050,1400,2,5.68,3022047850,117135,194.07,25200,26300,25050,32000,17300,24650,25799.70,4.23,0,780,25383,25016,24783,24416,24183,24900,24300,97,7350,500,18240,50,1,19327238,5035,13.69,1.15,12,0.61,1903.00,22683.00,51200,20240429,-49.12,22100,20250409,17.87,38350,-32.07,20250210,22100,17.87,20250409,51200,-49.12,20240429,22100,17.87,20250409,3.21,Y,131970,500,96 억,,818200,N,N,11491,N,00,N
20250429,110838,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,26250,1600,2,6.49,2523558350,98061,162.47,25200,26300,25050,32000,17300,24650,25734.58,4.23,0,3602,25383,25016,24783,24416,24183,24900,24300,97,7350,500,18240,50,1,19327238,5073,13.79,1.16,12,0.51,1903.00,22683.00,51200,20240429,-48.73,22100,20250409,18.78,38350,-31.55,20250210,22100,18.78,20250409,51200,-48.73,20240429,22100,18.78,20250409,3.21,Y,131970,500,96 억,,818200,N,N,11491,N,00,N
20250429,100840,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25500,850,2,3.45,1125270500,44263,73.33,25200,25850,25050,32000,17300,24650,25422.37,4.23,0,4714,25383,25016,24783,24416,24183,24900,24300,97,7350,500,18240,50,1,19327238,4928,13.40,1.12,12,0.23,1903.00,22683.00,51200,20240429,-50.20,22100,20250409,15.38,38350,-33.51,20250210,22100,15.38,20250409,51200,-50.20,20240429,22100,15.38,20250409,3.21,Y,131970,500,96 억,,818200,N,N,11491,N,00,N
20250429,090841,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25250,600,2,2.43,295385750,11702,19.39,25200,25450,25100,32000,17300,24650,25242.33,4.23,0,2836,25383,25016,24783,24416,24183,24900,24300,97,7350,500,18240,50,1,19327238,4880,13.27,1.11,12,0.06,1903.00,22683.00,51200,20240429,-50.68,22100,20250409,14.25,38350,-34.16,20250210,22100,14.25,20250409,51200,-50.68,20240429,22100,14.25,20250409,3.21,Y,131970,500,96 억,,818200,N,N,11491,N,00,N
20250428,160832,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24650,-150,5,-0.60,1495166175,60358,117.23,25150,25150,24550,32200,17400,24800,24771.63,4.33,0,-23114,25400,25100,24750,24450,24100,24925,24275,97,7400,500,18350,50,1,19327238,4764,12.95,1.09,12,0.31,1903.00,22683.00,51200,20240429,-51.86,22100,20250409,11.54,38350,-35.72,20250210,22100,11.54,20250409,51200,-51.86,20240429,22100,11.54,20250409,3.21,Y,131970,500,96 억,,837750,N,N,11491,N,00,N
20250428,150836,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24700,-100,5,-0.40,1377806550,55596,107.98,25150,25150,24550,32200,17400,24800,24782.48,4.33,0,-22613,25400,25100,24750,24450,24100,24925,24275,97,7400,500,18350,50,1,19327238,4774,12.98,1.09,12,0.29,1903.00,22683.00,51200,20240429,-51.76,22100,20250409,11.76,38350,-35.59,20250210,22100,11.76,20250409,51200,-51.76,20240429,22100,11.76,20250409,3.21,Y,131970,500,96 억,,837750,N,N,7214,N,00,N
20250428,140836,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24800,0,3,0.00,1290575050,52060,101.11,25150,25150,24550,32200,17400,24800,24790.15,4.33,0,-20992,25400,25100,24750,24450,24100,24925,24275,97,7400,500,18350,50,1,19327238,4793,13.03,1.09,12,0.27,1903.00,22683.00,51200,20240429,-51.56,22100,20250409,12.22,38350,-35.33,20250210,22100,12.22,20250409,51200,-51.56,20240429,22100,12.22,20250409,3.21,Y,131970,500,96 억,,837750,N,N,7214,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 20250429 160833 55 40.00 KSQ150 일반서비스 N N N Y 40 N 25650 1000 2 4.06 4473769775 173331 287.17 25200 26300 25050 32000 17300 24650 25810.61 4.23 0 -14204 25383 25016 24783 24416 24183 24900 24300 97 7350 500 18240 50 1 19327238 4957 13.48 1.13 12 0.90 1903.00 22683.00 51200 20240429 -49.90 22100 20250409 16.06 38350 -33.12 20250210 22100 16.06 20250409 51200 -49.90 20240429 22100 16.06 20250409 3.21 Y 131970 500 96 억 818200 N N 12418 N 00 N
3 20250429 150837 55 40.00 KSQ150 일반서비스 N N N Y 40 N 25550 900 2 3.65 4378863500 169628 281.04 25200 26300 25050 32000 17300 24650 25814.51 4.23 0 -13740 25383 25016 24783 24416 24183 24900 24300 97 7350 500 18240 50 1 19327238 4938 13.43 1.13 12 0.88 1903.00 22683.00 51200 20240429 -50.10 22100 20250409 15.61 38350 -33.38 20250210 22100 15.61 20250409 51200 -50.10 20240429 22100 15.61 20250409 3.21 Y 131970 500 96 억 818200 N N 11491 N 00 N
4 20250429 140838 55 40.00 KSQ150 일반서비스 N N N Y 40 N 25800 1150 2 4.67 3903933550 151174 250.46 25200 26300 25050 32000 17300 24650 25824.11 4.23 0 -3316 25383 25016 24783 24416 24183 24900 24300 97 7350 500 18240 50 1 19327238 4986 13.56 1.14 12 0.78 1903.00 22683.00 51200 20240429 -49.61 22100 20250409 16.74 38350 -32.72 20250210 22100 16.74 20250409 51200 -49.61 20240429 22100 16.74 20250409 3.21 Y 131970 500 96 억 818200 N N 11491 N 00 N
5 20250429 130837 55 40.00 KSQ150 일반서비스 N N N Y 40 N 25850 1200 2 4.87 3558226425 137826 228.35 25200 26300 25050 32000 17300 24650 25816.80 4.23 0 328 25383 25016 24783 24416 24183 24900 24300 97 7350 500 18240 50 1 19327238 4996 13.58 1.14 12 0.71 1903.00 22683.00 51200 20240429 -49.51 22100 20250409 16.97 38350 -32.59 20250210 22100 16.97 20250409 51200 -49.51 20240429 22100 16.97 20250409 3.21 Y 131970 500 96 억 818200 N N 11491 N 00 N
6 20250429 120840 55 40.00 KSQ150 일반서비스 N N N Y 40 N 26050 1400 2 5.68 3022047850 117135 194.07 25200 26300 25050 32000 17300 24650 25799.70 4.23 0 780 25383 25016 24783 24416 24183 24900 24300 97 7350 500 18240 50 1 19327238 5035 13.69 1.15 12 0.61 1903.00 22683.00 51200 20240429 -49.12 22100 20250409 17.87 38350 -32.07 20250210 22100 17.87 20250409 51200 -49.12 20240429 22100 17.87 20250409 3.21 Y 131970 500 96 억 818200 N N 11491 N 00 N
7 20250429 110838 55 40.00 KSQ150 일반서비스 N N N Y 40 N 26250 1600 2 6.49 2523558350 98061 162.47 25200 26300 25050 32000 17300 24650 25734.58 4.23 0 3602 25383 25016 24783 24416 24183 24900 24300 97 7350 500 18240 50 1 19327238 5073 13.79 1.16 12 0.51 1903.00 22683.00 51200 20240429 -48.73 22100 20250409 18.78 38350 -31.55 20250210 22100 18.78 20250409 51200 -48.73 20240429 22100 18.78 20250409 3.21 Y 131970 500 96 억 818200 N N 11491 N 00 N
8 20250429 100840 55 40.00 KSQ150 일반서비스 N N N Y 40 N 25500 850 2 3.45 1125270500 44263 73.33 25200 25850 25050 32000 17300 24650 25422.37 4.23 0 4714 25383 25016 24783 24416 24183 24900 24300 97 7350 500 18240 50 1 19327238 4928 13.40 1.12 12 0.23 1903.00 22683.00 51200 20240429 -50.20 22100 20250409 15.38 38350 -33.51 20250210 22100 15.38 20250409 51200 -50.20 20240429 22100 15.38 20250409 3.21 Y 131970 500 96 억 818200 N N 11491 N 00 N
9 20250429 090841 55 40.00 KSQ150 일반서비스 N N N Y 40 N 25250 600 2 2.43 295385750 11702 19.39 25200 25450 25100 32000 17300 24650 25242.33 4.23 0 2836 25383 25016 24783 24416 24183 24900 24300 97 7350 500 18240 50 1 19327238 4880 13.27 1.11 12 0.06 1903.00 22683.00 51200 20240429 -50.68 22100 20250409 14.25 38350 -34.16 20250210 22100 14.25 20250409 51200 -50.68 20240429 22100 14.25 20250409 3.21 Y 131970 500 96 억 818200 N N 11491 N 00 N
10 20250428 160832 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24650 -150 5 -0.60 1495166175 60358 117.23 25150 25150 24550 32200 17400 24800 24771.63 4.33 0 -23114 25400 25100 24750 24450 24100 24925 24275 97 7400 500 18350 50 1 19327238 4764 12.95 1.09 12 0.31 1903.00 22683.00 51200 20240429 -51.86 22100 20250409 11.54 38350 -35.72 20250210 22100 11.54 20250409 51200 -51.86 20240429 22100 11.54 20250409 3.21 Y 131970 500 96 억 837750 N N 11491 N 00 N
11 20250428 150836 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24700 -100 5 -0.40 1377806550 55596 107.98 25150 25150 24550 32200 17400 24800 24782.48 4.33 0 -22613 25400 25100 24750 24450 24100 24925 24275 97 7400 500 18350 50 1 19327238 4774 12.98 1.09 12 0.29 1903.00 22683.00 51200 20240429 -51.76 22100 20250409 11.76 38350 -35.59 20250210 22100 11.76 20250409 51200 -51.76 20240429 22100 11.76 20250409 3.21 Y 131970 500 96 억 837750 N N 7214 N 00 N
12 20250428 140836 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24800 0 3 0.00 1290575050 52060 101.11 25150 25150 24550 32200 17400 24800 24790.15 4.33 0 -20992 25400 25100 24750 24450 24100 24925 24275 97 7400 500 18350 50 1 19327238 4793 13.03 1.09 12 0.27 1903.00 22683.00 51200 20240429 -51.56 22100 20250409 12.22 38350 -35.33 20250210 22100 12.22 20250409 51200 -51.56 20240429 22100 12.22 20250409 3.21 Y 131970 500 96 억 837750 N N 7214 N 00 N