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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032190/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
20250415,160359,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11350,230,2,2.07,424553430,37697,116.93,11040,11370,11040,14450,7790,11120,11262.26,9.76,0,16780,11346,11232,11076,10962,10806,11290,11020,192,3330,500,8220,10,1,38300000,4347,2.65,0.32,12,0.10,4290.00,35393.00,12670,20240507,-10.42,9550,20241210,18.85,12120,-6.35,20250324,9690,17.13,20250203,12670,-10.42,20240507,9550,18.85,20241210,0.11,Y,032190,500,191 억,,3736376,N,N,1105,N,00,N
20250415,150401,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11340,220,2,1.98,400952300,35616,110.47,11040,11370,11040,14450,7790,11120,11257.65,9.76,0,16796,11346,11232,11076,10962,10806,11290,11020,192,3330,500,8220,10,1,38300000,4343,2.64,0.32,12,0.09,4290.00,35393.00,12670,20240507,-10.50,9550,20241210,18.74,12120,-6.44,20250324,9690,17.03,20250203,12670,-10.50,20240507,9550,18.74,20241210,0.11,Y,032190,500,191 억,,3736376,N,N,1859,N,00,N
20250415,140402,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11330,210,2,1.89,354241780,31496,97.69,11040,11370,11040,14450,7790,11120,11247.20,9.76,0,15638,11346,11232,11076,10962,10806,11290,11020,192,3330,500,8220,10,1,38300000,4339,2.64,0.32,12,0.08,4290.00,35393.00,12670,20240507,-10.58,9550,20241210,18.64,12120,-6.52,20250324,9690,16.92,20250203,12670,-10.58,20240507,9550,18.64,20241210,0.11,Y,032190,500,191 억,,3736376,N,N,1859,N,00,N
20250415,130402,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11310,190,2,1.71,313669770,27913,86.58,11040,11310,11040,14450,7790,11120,11237.41,9.76,0,13968,11346,11232,11076,10962,10806,11290,11020,192,3330,500,8220,10,1,38300000,4332,2.64,0.32,12,0.07,4290.00,35393.00,12670,20240507,-10.73,9550,20241210,18.43,12120,-6.68,20250324,9690,16.72,20250203,12670,-10.73,20240507,9550,18.43,20241210,0.11,Y,032190,500,191 억,,3736376,N,N,1859,N,00,N
20250415,120401,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11290,170,2,1.53,290696240,25878,80.27,11040,11310,11040,14450,7790,11120,11233.33,9.76,0,12531,11346,11232,11076,10962,10806,11290,11020,192,3330,500,8220,10,1,38300000,4324,2.63,0.32,12,0.07,4290.00,35393.00,12670,20240507,-10.89,9550,20241210,18.22,12120,-6.85,20250324,9690,16.51,20250203,12670,-10.89,20240507,9550,18.22,20241210,0.11,Y,032190,500,191 억,,3736376,N,N,1859,N,00,N
20250415,110402,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11270,150,2,1.35,202172490,18029,55.92,11040,11300,11040,14450,7790,11120,11213.74,9.76,0,10584,11346,11232,11076,10962,10806,11290,11020,192,3330,500,8220,10,1,38300000,4316,2.63,0.32,12,0.05,4290.00,35393.00,12670,20240507,-11.05,9550,20241210,18.01,12120,-7.01,20250324,9690,16.31,20250203,12670,-11.05,20240507,9550,18.01,20241210,0.11,Y,032190,500,191 억,,3736376,N,N,1859,N,00,N
20250415,100402,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11190,70,2,0.63,64629010,5793,17.97,11040,11220,11040,14450,7790,11120,11156.40,9.76,0,2216,11346,11232,11076,10962,10806,11290,11020,192,3330,500,8220,10,1,38300000,4286,2.61,0.32,12,0.02,4290.00,35393.00,12670,20240507,-11.68,9550,20241210,17.17,12120,-7.67,20250324,9690,15.48,20250203,12670,-11.68,20240507,9550,17.17,20241210,0.11,Y,032190,500,191 억,,3736376,N,N,1859,N,00,N
20250415,090403,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11100,-20,5,-0.18,11034070,996,3.09,11040,11150,11040,14450,7790,11120,11078.38,9.76,0,-55,11346,11232,11076,10962,10806,11290,11020,192,3330,500,8220,10,1,38300000,4251,2.59,0.31,12,0.00,4290.00,35393.00,12670,20240507,-12.39,9550,20241210,16.23,12120,-8.42,20250324,9690,14.55,20250203,12670,-12.39,20240507,9550,16.23,20241210,0.11,Y,032190,500,191 억,,3736376,N,N,1859,N,00,N
20250414,160358,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11120,160,2,1.46,357864150,32240,81.46,10960,11190,10920,14240,7680,10960,11099.95,9.72,0,7850,11286,11122,10986,10822,10686,11055,10755,192,3280,500,8110,10,1,38300000,4259,2.59,0.31,12,0.08,4290.00,35393.00,12670,20240507,-12.23,9550,20241210,16.44,12120,-8.25,20250324,9690,14.76,20250203,12670,-12.23,20240507,9550,16.44,20241210,0.17,Y,032190,500,191 억,,3724420,N,N,1778,N,00,N
20250414,150400,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11170,210,2,1.92,335668390,30247,76.42,10960,11190,10920,14240,7680,10960,11097.58,9.72,0,8034,11286,11122,10986,10822,10686,11055,10755,192,3280,500,8110,10,1,38300000,4278,2.60,0.32,12,0.08,4290.00,35393.00,12670,20240507,-11.84,9550,20241210,16.96,12120,-7.84,20250324,9690,15.27,20250203,12670,-11.84,20240507,9550,16.96,20241210,0.17,Y,032190,500,191 억,,3724420,N,N,3460,N,00,N
20250414,140400,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11190,230,2,2.10,305099930,27511,69.51,10960,11190,10920,14240,7680,10960,11090.11,9.72,0,7379,11286,11122,10986,10822,10686,11055,10755,192,3280,500,8110,10,1,38300000,4286,2.61,0.32,12,0.07,4290.00,35393.00,12670,20240507,-11.68,9550,20241210,17.17,12120,-7.67,20250324,9690,15.48,20250203,12670,-11.68,20240507,9550,17.17,20241210,0.17,Y,032190,500,191 억,,3724420,N,N,3460,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 20250415 160359 55 60.00 KSQ150 유통 N N N Y 60 N 11350 230 2 2.07 424553430 37697 116.93 11040 11370 11040 14450 7790 11120 11262.26 9.76 0 16780 11346 11232 11076 10962 10806 11290 11020 192 3330 500 8220 10 1 38300000 4347 2.65 0.32 12 0.10 4290.00 35393.00 12670 20240507 -10.42 9550 20241210 18.85 12120 -6.35 20250324 9690 17.13 20250203 12670 -10.42 20240507 9550 18.85 20241210 0.11 Y 032190 500 191 억 3736376 N N 1105 N 00 N
3 20250415 150401 55 60.00 KSQ150 유통 N N N Y 60 N 11340 220 2 1.98 400952300 35616 110.47 11040 11370 11040 14450 7790 11120 11257.65 9.76 0 16796 11346 11232 11076 10962 10806 11290 11020 192 3330 500 8220 10 1 38300000 4343 2.64 0.32 12 0.09 4290.00 35393.00 12670 20240507 -10.50 9550 20241210 18.74 12120 -6.44 20250324 9690 17.03 20250203 12670 -10.50 20240507 9550 18.74 20241210 0.11 Y 032190 500 191 억 3736376 N N 1859 N 00 N
4 20250415 140402 55 60.00 KSQ150 유통 N N N Y 60 N 11330 210 2 1.89 354241780 31496 97.69 11040 11370 11040 14450 7790 11120 11247.20 9.76 0 15638 11346 11232 11076 10962 10806 11290 11020 192 3330 500 8220 10 1 38300000 4339 2.64 0.32 12 0.08 4290.00 35393.00 12670 20240507 -10.58 9550 20241210 18.64 12120 -6.52 20250324 9690 16.92 20250203 12670 -10.58 20240507 9550 18.64 20241210 0.11 Y 032190 500 191 억 3736376 N N 1859 N 00 N
5 20250415 130402 55 60.00 KSQ150 유통 N N N Y 60 N 11310 190 2 1.71 313669770 27913 86.58 11040 11310 11040 14450 7790 11120 11237.41 9.76 0 13968 11346 11232 11076 10962 10806 11290 11020 192 3330 500 8220 10 1 38300000 4332 2.64 0.32 12 0.07 4290.00 35393.00 12670 20240507 -10.73 9550 20241210 18.43 12120 -6.68 20250324 9690 16.72 20250203 12670 -10.73 20240507 9550 18.43 20241210 0.11 Y 032190 500 191 억 3736376 N N 1859 N 00 N
6 20250415 120401 55 60.00 KSQ150 유통 N N N Y 60 N 11290 170 2 1.53 290696240 25878 80.27 11040 11310 11040 14450 7790 11120 11233.33 9.76 0 12531 11346 11232 11076 10962 10806 11290 11020 192 3330 500 8220 10 1 38300000 4324 2.63 0.32 12 0.07 4290.00 35393.00 12670 20240507 -10.89 9550 20241210 18.22 12120 -6.85 20250324 9690 16.51 20250203 12670 -10.89 20240507 9550 18.22 20241210 0.11 Y 032190 500 191 억 3736376 N N 1859 N 00 N
7 20250415 110402 55 60.00 KSQ150 유통 N N N Y 60 N 11270 150 2 1.35 202172490 18029 55.92 11040 11300 11040 14450 7790 11120 11213.74 9.76 0 10584 11346 11232 11076 10962 10806 11290 11020 192 3330 500 8220 10 1 38300000 4316 2.63 0.32 12 0.05 4290.00 35393.00 12670 20240507 -11.05 9550 20241210 18.01 12120 -7.01 20250324 9690 16.31 20250203 12670 -11.05 20240507 9550 18.01 20241210 0.11 Y 032190 500 191 억 3736376 N N 1859 N 00 N
8 20250415 100402 55 60.00 KSQ150 유통 N N N Y 60 N 11190 70 2 0.63 64629010 5793 17.97 11040 11220 11040 14450 7790 11120 11156.40 9.76 0 2216 11346 11232 11076 10962 10806 11290 11020 192 3330 500 8220 10 1 38300000 4286 2.61 0.32 12 0.02 4290.00 35393.00 12670 20240507 -11.68 9550 20241210 17.17 12120 -7.67 20250324 9690 15.48 20250203 12670 -11.68 20240507 9550 17.17 20241210 0.11 Y 032190 500 191 억 3736376 N N 1859 N 00 N
9 20250415 090403 55 60.00 KSQ150 유통 N N N Y 60 N 11100 -20 5 -0.18 11034070 996 3.09 11040 11150 11040 14450 7790 11120 11078.38 9.76 0 -55 11346 11232 11076 10962 10806 11290 11020 192 3330 500 8220 10 1 38300000 4251 2.59 0.31 12 0.00 4290.00 35393.00 12670 20240507 -12.39 9550 20241210 16.23 12120 -8.42 20250324 9690 14.55 20250203 12670 -12.39 20240507 9550 16.23 20241210 0.11 Y 032190 500 191 억 3736376 N N 1859 N 00 N
10 20250414 160358 55 60.00 KSQ150 유통 N N N Y 60 N 11120 160 2 1.46 357864150 32240 81.46 10960 11190 10920 14240 7680 10960 11099.95 9.72 0 7850 11286 11122 10986 10822 10686 11055 10755 192 3280 500 8110 10 1 38300000 4259 2.59 0.31 12 0.08 4290.00 35393.00 12670 20240507 -12.23 9550 20241210 16.44 12120 -8.25 20250324 9690 14.76 20250203 12670 -12.23 20240507 9550 16.44 20241210 0.17 Y 032190 500 191 억 3724420 N N 1778 N 00 N
11 20250414 150400 55 60.00 KSQ150 유통 N N N Y 60 N 11170 210 2 1.92 335668390 30247 76.42 10960 11190 10920 14240 7680 10960 11097.58 9.72 0 8034 11286 11122 10986 10822 10686 11055 10755 192 3280 500 8110 10 1 38300000 4278 2.60 0.32 12 0.08 4290.00 35393.00 12670 20240507 -11.84 9550 20241210 16.96 12120 -7.84 20250324 9690 15.27 20250203 12670 -11.84 20240507 9550 16.96 20241210 0.17 Y 032190 500 191 억 3724420 N N 3460 N 00 N
12 20250414 140400 55 60.00 KSQ150 유통 N N N Y 60 N 11190 230 2 2.10 305099930 27511 69.51 10960 11190 10920 14240 7680 10960 11090.11 9.72 0 7379 11286 11122 10986 10822 10686 11055 10755 192 3280 500 8110 10 1 38300000 4286 2.61 0.32 12 0.07 4290.00 35393.00 12670 20240507 -11.68 9550 20241210 17.17 12120 -7.67 20250324 9690 15.48 20250203 12670 -11.68 20240507 9550 17.17 20241210 0.17 Y 032190 500 191 억 3724420 N N 3460 N 00 N