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
140410/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
20250429,160842,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,40400,2050,2,5.35,5878477550,146391,111.20,38350,41100,38050,49850,26850,38350,40156.00,21.24,0,21095,39850,39100,38500,37750,37150,38800,37450,150,11500,500,29140,50,1,30007340,12123,-61.96,26.28,12,0.49,-652.00,1537.00,42700,20240611,-5.39,25450,20250320,58.74,41100,-1.70,20250429,25450,58.74,20250320,42700,-5.39,20240611,25450,58.74,20250320,0.64,Y,140410,500,150 억,,6374417,N,N,18327,N,00,N
20250429,150845,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,40450,2100,2,5.48,5686191550,141634,107.58,38350,41100,38050,49850,26850,38350,40147.08,21.24,0,21897,39850,39100,38500,37750,37150,38800,37450,150,11500,500,29140,50,1,30007340,12138,-62.04,26.32,12,0.47,-652.00,1537.00,42700,20240611,-5.27,25450,20250320,58.94,41100,-1.58,20250429,25450,58.94,20250320,42700,-5.27,20240611,25450,58.94,20250320,0.64,Y,140410,500,150 억,,6374417,N,N,37120,N,00,N
20250429,140847,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,40450,2100,2,5.48,5331440550,132859,100.92,38350,41100,38050,49850,26850,38350,40128.56,21.24,0,22547,39850,39100,38500,37750,37150,38800,37450,150,11500,500,29140,50,1,30007340,12138,-62.04,26.32,12,0.44,-652.00,1537.00,42700,20240611,-5.27,25450,20250320,58.94,41100,-1.58,20250429,25450,58.94,20250320,42700,-5.27,20240611,25450,58.94,20250320,0.64,Y,140410,500,150 억,,6374417,N,N,37120,N,00,N
20250429,130845,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,40050,1700,2,4.43,4607954850,114907,87.28,38350,41100,38050,49850,26850,38350,40101.60,21.24,0,19524,39850,39100,38500,37750,37150,38800,37450,150,11500,500,29140,50,1,30007340,12018,-61.43,26.06,12,0.38,-652.00,1537.00,42700,20240611,-6.21,25450,20250320,57.37,41100,-2.55,20250429,25450,57.37,20250320,42700,-6.21,20240611,25450,57.37,20250320,0.64,Y,140410,500,150 억,,6374417,N,N,37120,N,00,N
20250429,120849,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,40150,1800,2,4.69,4306815850,107399,81.58,38350,41100,38050,49850,26850,38350,40101.08,21.24,0,20585,39850,39100,38500,37750,37150,38800,37450,150,11500,500,29140,50,1,30007340,12048,-61.58,26.12,12,0.36,-652.00,1537.00,42700,20240611,-5.97,25450,20250320,57.76,41100,-2.31,20250429,25450,57.76,20250320,42700,-5.97,20240611,25450,57.76,20250320,0.64,Y,140410,500,150 억,,6374417,N,N,37120,N,00,N
20250429,110847,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,40900,2550,2,6.65,3134250250,78482,59.61,38350,41100,38050,49850,26850,38350,39935.91,21.24,0,15249,39850,39100,38500,37750,37150,38800,37450,150,11500,500,29140,50,1,30007340,12273,-62.73,26.61,12,0.26,-652.00,1537.00,42700,20240611,-4.22,25450,20250320,60.71,41100,-0.49,20250429,25450,60.71,20250320,42700,-4.22,20240611,25450,60.71,20250320,0.64,Y,140410,500,150 억,,6374417,N,N,37120,N,00,N
20250429,100849,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38850,500,2,1.30,409807650,10637,8.08,38350,39000,38050,49850,26850,38350,38526.62,21.24,0,1434,39850,39100,38500,37750,37150,38800,37450,150,11500,500,29140,50,1,30007340,11658,-59.59,25.28,12,0.04,-652.00,1537.00,42700,20240611,-9.02,25450,20250320,52.65,40000,-2.88,20250423,25450,52.65,20250320,42700,-9.02,20240611,25450,52.65,20250320,0.64,Y,140410,500,150 억,,6374417,N,N,37120,N,00,N
20250429,090849,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38500,150,2,0.39,76472500,1986,1.51,38350,38700,38350,49850,26850,38350,38505.79,21.24,0,689,39850,39100,38500,37750,37150,38800,37450,150,11500,500,29140,50,1,30007340,11553,-59.05,25.05,12,0.01,-652.00,1537.00,42700,20240611,-9.84,25450,20250320,51.28,40000,-3.75,20250423,25450,51.28,20250320,42700,-9.84,20240611,25450,51.28,20250320,0.64,Y,140410,500,150 억,,6374417,N,N,37120,N,00,N
20250428,160841,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38350,-400,5,-1.03,5048703575,131652,161.10,39200,39250,37900,50300,27150,38750,38348.86,21.24,0,-41238,40283,39516,38783,38016,37283,39900,38400,150,11550,500,29450,50,1,30007340,11508,-58.82,24.95,12,0.44,-652.00,1537.00,42700,20240611,-10.19,25450,20250320,50.69,40000,-4.12,20250423,25450,50.69,20250320,42700,-10.19,20240611,25450,50.69,20250320,0.64,Y,140410,500,150 억,,6374199,N,N,37120,N,00,N
20250428,150845,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38050,-700,5,-1.81,4766156925,124253,152.05,39200,39250,37900,50300,27150,38750,38358.49,21.24,0,-39722,40283,39516,38783,38016,37283,39900,38400,150,11550,500,29450,50,1,30007340,11418,-58.36,24.76,12,0.41,-652.00,1537.00,42700,20240611,-10.89,25450,20250320,49.51,40000,-4.88,20250423,25450,49.51,20250320,42700,-10.89,20240611,25450,49.51,20250320,0.64,Y,140410,500,150 억,,6374199,N,N,16018,N,00,N
20250428,140844,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38750,0,3,0.00,3875788075,100969,123.56,39200,39250,37900,50300,27150,38750,38385.92,21.24,0,-38639,40283,39516,38783,38016,37283,39900,38400,150,11550,500,29450,50,1,30007340,11628,-59.43,25.21,12,0.34,-652.00,1537.00,42700,20240611,-9.25,25450,20250320,52.26,40000,-3.12,20250423,25450,52.26,20250320,42700,-9.25,20240611,25450,52.26,20250320,0.64,Y,140410,500,150 억,,6374199,N,N,16018,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 160842 55 60.00 KSQ150 일반서비스 N N N Y 60 N 40400 2050 2 5.35 5878477550 146391 111.20 38350 41100 38050 49850 26850 38350 40156.00 21.24 0 21095 39850 39100 38500 37750 37150 38800 37450 150 11500 500 29140 50 1 30007340 12123 -61.96 26.28 12 0.49 -652.00 1537.00 42700 20240611 -5.39 25450 20250320 58.74 41100 -1.70 20250429 25450 58.74 20250320 42700 -5.39 20240611 25450 58.74 20250320 0.64 Y 140410 500 150 억 6374417 N N 18327 N 00 N
3 20250429 150845 55 60.00 KSQ150 일반서비스 N N N Y 60 N 40450 2100 2 5.48 5686191550 141634 107.58 38350 41100 38050 49850 26850 38350 40147.08 21.24 0 21897 39850 39100 38500 37750 37150 38800 37450 150 11500 500 29140 50 1 30007340 12138 -62.04 26.32 12 0.47 -652.00 1537.00 42700 20240611 -5.27 25450 20250320 58.94 41100 -1.58 20250429 25450 58.94 20250320 42700 -5.27 20240611 25450 58.94 20250320 0.64 Y 140410 500 150 억 6374417 N N 37120 N 00 N
4 20250429 140847 55 60.00 KSQ150 일반서비스 N N N Y 60 N 40450 2100 2 5.48 5331440550 132859 100.92 38350 41100 38050 49850 26850 38350 40128.56 21.24 0 22547 39850 39100 38500 37750 37150 38800 37450 150 11500 500 29140 50 1 30007340 12138 -62.04 26.32 12 0.44 -652.00 1537.00 42700 20240611 -5.27 25450 20250320 58.94 41100 -1.58 20250429 25450 58.94 20250320 42700 -5.27 20240611 25450 58.94 20250320 0.64 Y 140410 500 150 억 6374417 N N 37120 N 00 N
5 20250429 130845 55 60.00 KSQ150 일반서비스 N N N Y 60 N 40050 1700 2 4.43 4607954850 114907 87.28 38350 41100 38050 49850 26850 38350 40101.60 21.24 0 19524 39850 39100 38500 37750 37150 38800 37450 150 11500 500 29140 50 1 30007340 12018 -61.43 26.06 12 0.38 -652.00 1537.00 42700 20240611 -6.21 25450 20250320 57.37 41100 -2.55 20250429 25450 57.37 20250320 42700 -6.21 20240611 25450 57.37 20250320 0.64 Y 140410 500 150 억 6374417 N N 37120 N 00 N
6 20250429 120849 55 60.00 KSQ150 일반서비스 N N N Y 60 N 40150 1800 2 4.69 4306815850 107399 81.58 38350 41100 38050 49850 26850 38350 40101.08 21.24 0 20585 39850 39100 38500 37750 37150 38800 37450 150 11500 500 29140 50 1 30007340 12048 -61.58 26.12 12 0.36 -652.00 1537.00 42700 20240611 -5.97 25450 20250320 57.76 41100 -2.31 20250429 25450 57.76 20250320 42700 -5.97 20240611 25450 57.76 20250320 0.64 Y 140410 500 150 억 6374417 N N 37120 N 00 N
7 20250429 110847 55 60.00 KSQ150 일반서비스 N N N Y 60 N 40900 2550 2 6.65 3134250250 78482 59.61 38350 41100 38050 49850 26850 38350 39935.91 21.24 0 15249 39850 39100 38500 37750 37150 38800 37450 150 11500 500 29140 50 1 30007340 12273 -62.73 26.61 12 0.26 -652.00 1537.00 42700 20240611 -4.22 25450 20250320 60.71 41100 -0.49 20250429 25450 60.71 20250320 42700 -4.22 20240611 25450 60.71 20250320 0.64 Y 140410 500 150 억 6374417 N N 37120 N 00 N
8 20250429 100849 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38850 500 2 1.30 409807650 10637 8.08 38350 39000 38050 49850 26850 38350 38526.62 21.24 0 1434 39850 39100 38500 37750 37150 38800 37450 150 11500 500 29140 50 1 30007340 11658 -59.59 25.28 12 0.04 -652.00 1537.00 42700 20240611 -9.02 25450 20250320 52.65 40000 -2.88 20250423 25450 52.65 20250320 42700 -9.02 20240611 25450 52.65 20250320 0.64 Y 140410 500 150 억 6374417 N N 37120 N 00 N
9 20250429 090849 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38500 150 2 0.39 76472500 1986 1.51 38350 38700 38350 49850 26850 38350 38505.79 21.24 0 689 39850 39100 38500 37750 37150 38800 37450 150 11500 500 29140 50 1 30007340 11553 -59.05 25.05 12 0.01 -652.00 1537.00 42700 20240611 -9.84 25450 20250320 51.28 40000 -3.75 20250423 25450 51.28 20250320 42700 -9.84 20240611 25450 51.28 20250320 0.64 Y 140410 500 150 억 6374417 N N 37120 N 00 N
10 20250428 160841 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38350 -400 5 -1.03 5048703575 131652 161.10 39200 39250 37900 50300 27150 38750 38348.86 21.24 0 -41238 40283 39516 38783 38016 37283 39900 38400 150 11550 500 29450 50 1 30007340 11508 -58.82 24.95 12 0.44 -652.00 1537.00 42700 20240611 -10.19 25450 20250320 50.69 40000 -4.12 20250423 25450 50.69 20250320 42700 -10.19 20240611 25450 50.69 20250320 0.64 Y 140410 500 150 억 6374199 N N 37120 N 00 N
11 20250428 150845 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38050 -700 5 -1.81 4766156925 124253 152.05 39200 39250 37900 50300 27150 38750 38358.49 21.24 0 -39722 40283 39516 38783 38016 37283 39900 38400 150 11550 500 29450 50 1 30007340 11418 -58.36 24.76 12 0.41 -652.00 1537.00 42700 20240611 -10.89 25450 20250320 49.51 40000 -4.88 20250423 25450 49.51 20250320 42700 -10.89 20240611 25450 49.51 20250320 0.64 Y 140410 500 150 억 6374199 N N 16018 N 00 N
12 20250428 140844 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38750 0 3 0.00 3875788075 100969 123.56 39200 39250 37900 50300 27150 38750 38385.92 21.24 0 -38639 40283 39516 38783 38016 37283 39900 38400 150 11550 500 29450 50 1 30007340 11628 -59.43 25.21 12 0.34 -652.00 1537.00 42700 20240611 -9.25 25450 20250320 52.26 40000 -3.12 20250423 25450 52.26 20250320 42700 -9.25 20240611 25450 52.26 20250320 0.64 Y 140410 500 150 억 6374199 N N 16018 N 00 N