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
144510/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
20250429,160846,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21250,50,2,0.24,278286375,13048,64.15,21100,21550,21100,27550,14850,21200,21327.90,4.50,0,6265,21666,21432,21216,20982,20766,21550,21100,79,6350,500,14840,50,1,15800344,3358,-4.54,0.63,12,0.08,-4677.00,33889.00,38750,20240502,-45.16,16940,20250409,25.44,25550,-16.83,20250108,16940,25.44,20250409,38750,-45.16,20240502,16940,25.44,20250409,2.43,Y,144510,500,79 억,,711216,N,N,1467,N,00,N
20250429,150850,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21250,50,2,0.24,266595075,12497,61.44,21100,21550,21100,27550,14850,21200,21332.73,4.50,0,6295,21666,21432,21216,20982,20766,21550,21100,79,6350,500,14840,50,1,15800344,3358,-4.54,0.63,12,0.08,-4677.00,33889.00,38750,20240502,-45.16,16940,20250409,25.44,25550,-16.83,20250108,16940,25.44,20250409,38750,-45.16,20240502,16940,25.44,20250409,2.43,Y,144510,500,79 억,,711216,N,N,1689,N,00,N
20250429,140852,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21350,150,2,0.71,227890075,10676,52.49,21100,21550,21100,27550,14850,21200,21346.02,4.50,0,5118,21666,21432,21216,20982,20766,21550,21100,79,6350,500,14840,50,1,15800344,3373,-4.56,0.63,12,0.07,-4677.00,33889.00,38750,20240502,-44.90,16940,20250409,26.03,25550,-16.44,20250108,16940,26.03,20250409,38750,-44.90,20240502,16940,26.03,20250409,2.43,Y,144510,500,79 억,,711216,N,N,1689,N,00,N
20250429,130850,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21400,200,2,0.94,212704675,9965,48.99,21100,21550,21100,27550,14850,21200,21345.18,4.50,0,4682,21666,21432,21216,20982,20766,21550,21100,79,6350,500,14840,50,1,15800344,3381,-4.58,0.63,12,0.06,-4677.00,33889.00,38750,20240502,-44.77,16940,20250409,26.33,25550,-16.24,20250108,16940,26.33,20250409,38750,-44.77,20240502,16940,26.33,20250409,2.43,Y,144510,500,79 억,,711216,N,N,1689,N,00,N
20250429,120854,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21400,200,2,0.94,191131675,8955,44.02,21100,21550,21100,27550,14850,21200,21343.57,4.50,0,4695,21666,21432,21216,20982,20766,21550,21100,79,6350,500,14840,50,1,15800344,3381,-4.58,0.63,12,0.06,-4677.00,33889.00,38750,20240502,-44.77,16940,20250409,26.33,25550,-16.24,20250108,16940,26.33,20250409,38750,-44.77,20240502,16940,26.33,20250409,2.43,Y,144510,500,79 억,,711216,N,N,1689,N,00,N
20250429,110851,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21400,200,2,0.94,131929600,6197,30.47,21100,21500,21100,27550,14850,21200,21289.27,4.50,0,2713,21666,21432,21216,20982,20766,21550,21100,79,6350,500,14840,50,1,15800344,3381,-4.58,0.63,12,0.04,-4677.00,33889.00,38750,20240502,-44.77,16940,20250409,26.33,25550,-16.24,20250108,16940,26.33,20250409,38750,-44.77,20240502,16940,26.33,20250409,2.43,Y,144510,500,79 억,,711216,N,N,1689,N,00,N
20250429,100854,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21350,150,2,0.71,81225900,3818,18.77,21100,21350,21100,27550,14850,21200,21274.46,4.50,0,1328,21666,21432,21216,20982,20766,21550,21100,79,6350,500,14840,50,1,15800344,3373,-4.56,0.63,12,0.02,-4677.00,33889.00,38750,20240502,-44.90,16940,20250409,26.03,25550,-16.44,20250108,16940,26.03,20250409,38750,-44.90,20240502,16940,26.03,20250409,2.43,Y,144510,500,79 억,,711216,N,N,1689,N,00,N
20250429,090854,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21300,100,2,0.47,22866500,1073,5.28,21100,21350,21100,27550,14850,21200,21310.81,4.50,0,-344,21666,21432,21216,20982,20766,21550,21100,79,6350,500,14840,50,1,15800344,3365,-4.55,0.63,12,0.01,-4677.00,33889.00,38750,20240502,-45.03,16940,20250409,25.74,25550,-16.63,20250108,16940,25.74,20250409,38750,-45.03,20240502,16940,25.74,20250409,2.43,Y,144510,500,79 억,,711216,N,N,1689,N,00,N
20250428,160845,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21200,0,3,0.00,430835225,20341,114.35,21150,21450,21000,27550,14850,21200,21180.63,4.47,0,3288,21866,21532,21366,21032,20866,21450,20950,79,6350,500,14840,50,1,15800344,3350,-4.53,0.63,12,0.13,-4677.00,33889.00,38750,20240502,-45.29,16940,20250409,25.15,25550,-17.03,20250108,16940,25.15,20250409,38750,-45.29,20240502,16940,25.15,20250409,2.44,Y,144510,500,79 억,,705732,N,N,1689,N,00,N
20250428,150850,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21100,-100,5,-0.47,403852675,19062,107.16,21150,21450,21000,27550,14850,21200,21186.27,4.47,0,2501,21866,21532,21366,21032,20866,21450,20950,79,6350,500,14840,50,1,15800344,3334,-4.51,0.62,12,0.12,-4677.00,33889.00,38750,20240502,-45.55,16940,20250409,24.56,25550,-17.42,20250108,16940,24.56,20250409,38750,-45.55,20240502,16940,24.56,20250409,2.44,Y,144510,500,79 억,,705732,N,N,2688,N,00,N
20250428,140849,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21200,0,3,0.00,328277800,15477,87.00,21150,21450,21100,27550,14850,21200,21210.69,4.47,0,2120,21866,21532,21366,21032,20866,21450,20950,79,6350,500,14840,50,1,15800344,3350,-4.53,0.63,12,0.10,-4677.00,33889.00,38750,20240502,-45.29,16940,20250409,25.15,25550,-17.03,20250108,16940,25.15,20250409,38750,-45.29,20240502,16940,25.15,20250409,2.44,Y,144510,500,79 억,,705732,N,N,2688,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 160846 55 40.00 KSQ150 일반서비스 N N N Y 40 N 21250 50 2 0.24 278286375 13048 64.15 21100 21550 21100 27550 14850 21200 21327.90 4.50 0 6265 21666 21432 21216 20982 20766 21550 21100 79 6350 500 14840 50 1 15800344 3358 -4.54 0.63 12 0.08 -4677.00 33889.00 38750 20240502 -45.16 16940 20250409 25.44 25550 -16.83 20250108 16940 25.44 20250409 38750 -45.16 20240502 16940 25.44 20250409 2.43 Y 144510 500 79 억 711216 N N 1467 N 00 N
3 20250429 150850 55 40.00 KSQ150 일반서비스 N N N Y 40 N 21250 50 2 0.24 266595075 12497 61.44 21100 21550 21100 27550 14850 21200 21332.73 4.50 0 6295 21666 21432 21216 20982 20766 21550 21100 79 6350 500 14840 50 1 15800344 3358 -4.54 0.63 12 0.08 -4677.00 33889.00 38750 20240502 -45.16 16940 20250409 25.44 25550 -16.83 20250108 16940 25.44 20250409 38750 -45.16 20240502 16940 25.44 20250409 2.43 Y 144510 500 79 억 711216 N N 1689 N 00 N
4 20250429 140852 55 40.00 KSQ150 일반서비스 N N N Y 40 N 21350 150 2 0.71 227890075 10676 52.49 21100 21550 21100 27550 14850 21200 21346.02 4.50 0 5118 21666 21432 21216 20982 20766 21550 21100 79 6350 500 14840 50 1 15800344 3373 -4.56 0.63 12 0.07 -4677.00 33889.00 38750 20240502 -44.90 16940 20250409 26.03 25550 -16.44 20250108 16940 26.03 20250409 38750 -44.90 20240502 16940 26.03 20250409 2.43 Y 144510 500 79 억 711216 N N 1689 N 00 N
5 20250429 130850 55 40.00 KSQ150 일반서비스 N N N Y 40 N 21400 200 2 0.94 212704675 9965 48.99 21100 21550 21100 27550 14850 21200 21345.18 4.50 0 4682 21666 21432 21216 20982 20766 21550 21100 79 6350 500 14840 50 1 15800344 3381 -4.58 0.63 12 0.06 -4677.00 33889.00 38750 20240502 -44.77 16940 20250409 26.33 25550 -16.24 20250108 16940 26.33 20250409 38750 -44.77 20240502 16940 26.33 20250409 2.43 Y 144510 500 79 억 711216 N N 1689 N 00 N
6 20250429 120854 55 40.00 KSQ150 일반서비스 N N N Y 40 N 21400 200 2 0.94 191131675 8955 44.02 21100 21550 21100 27550 14850 21200 21343.57 4.50 0 4695 21666 21432 21216 20982 20766 21550 21100 79 6350 500 14840 50 1 15800344 3381 -4.58 0.63 12 0.06 -4677.00 33889.00 38750 20240502 -44.77 16940 20250409 26.33 25550 -16.24 20250108 16940 26.33 20250409 38750 -44.77 20240502 16940 26.33 20250409 2.43 Y 144510 500 79 억 711216 N N 1689 N 00 N
7 20250429 110851 55 40.00 KSQ150 일반서비스 N N N Y 40 N 21400 200 2 0.94 131929600 6197 30.47 21100 21500 21100 27550 14850 21200 21289.27 4.50 0 2713 21666 21432 21216 20982 20766 21550 21100 79 6350 500 14840 50 1 15800344 3381 -4.58 0.63 12 0.04 -4677.00 33889.00 38750 20240502 -44.77 16940 20250409 26.33 25550 -16.24 20250108 16940 26.33 20250409 38750 -44.77 20240502 16940 26.33 20250409 2.43 Y 144510 500 79 억 711216 N N 1689 N 00 N
8 20250429 100854 55 40.00 KSQ150 일반서비스 N N N Y 40 N 21350 150 2 0.71 81225900 3818 18.77 21100 21350 21100 27550 14850 21200 21274.46 4.50 0 1328 21666 21432 21216 20982 20766 21550 21100 79 6350 500 14840 50 1 15800344 3373 -4.56 0.63 12 0.02 -4677.00 33889.00 38750 20240502 -44.90 16940 20250409 26.03 25550 -16.44 20250108 16940 26.03 20250409 38750 -44.90 20240502 16940 26.03 20250409 2.43 Y 144510 500 79 억 711216 N N 1689 N 00 N
9 20250429 090854 55 40.00 KSQ150 일반서비스 N N N Y 40 N 21300 100 2 0.47 22866500 1073 5.28 21100 21350 21100 27550 14850 21200 21310.81 4.50 0 -344 21666 21432 21216 20982 20766 21550 21100 79 6350 500 14840 50 1 15800344 3365 -4.55 0.63 12 0.01 -4677.00 33889.00 38750 20240502 -45.03 16940 20250409 25.74 25550 -16.63 20250108 16940 25.74 20250409 38750 -45.03 20240502 16940 25.74 20250409 2.43 Y 144510 500 79 억 711216 N N 1689 N 00 N
10 20250428 160845 55 40.00 KSQ150 일반서비스 N N N Y 40 N 21200 0 3 0.00 430835225 20341 114.35 21150 21450 21000 27550 14850 21200 21180.63 4.47 0 3288 21866 21532 21366 21032 20866 21450 20950 79 6350 500 14840 50 1 15800344 3350 -4.53 0.63 12 0.13 -4677.00 33889.00 38750 20240502 -45.29 16940 20250409 25.15 25550 -17.03 20250108 16940 25.15 20250409 38750 -45.29 20240502 16940 25.15 20250409 2.44 Y 144510 500 79 억 705732 N N 1689 N 00 N
11 20250428 150850 55 40.00 KSQ150 일반서비스 N N N Y 40 N 21100 -100 5 -0.47 403852675 19062 107.16 21150 21450 21000 27550 14850 21200 21186.27 4.47 0 2501 21866 21532 21366 21032 20866 21450 20950 79 6350 500 14840 50 1 15800344 3334 -4.51 0.62 12 0.12 -4677.00 33889.00 38750 20240502 -45.55 16940 20250409 24.56 25550 -17.42 20250108 16940 24.56 20250409 38750 -45.55 20240502 16940 24.56 20250409 2.44 Y 144510 500 79 억 705732 N N 2688 N 00 N
12 20250428 140849 55 40.00 KSQ150 일반서비스 N N N Y 40 N 21200 0 3 0.00 328277800 15477 87.00 21150 21450 21100 27550 14850 21200 21210.69 4.47 0 2120 21866 21532 21366 21032 20866 21450 20950 79 6350 500 14840 50 1 15800344 3350 -4.53 0.63 12 0.10 -4677.00 33889.00 38750 20240502 -45.29 16940 20250409 25.15 25550 -17.03 20250108 16940 25.15 20250409 38750 -45.29 20240502 16940 25.15 20250409 2.44 Y 144510 500 79 억 705732 N N 2688 N 00 N