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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
095340/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160642,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,52700,900,2,1.74,8213974800,155998,74.10,52600,53400,51200,67300,36300,51800,52654.35,18.28,0,30677,54933,53366,52433,50866,49933,52900,50400,106,15500,500,36260,100,1,21197058,11171,20.43,2.07,12,0.74,2579.00,25507.00,108000,20240328,-51.20,41100,20240805,28.22,80700,-34.70,20250109,51200,2.93,20250401,102600,-48.64,20240405,41100,28.22,20240805,1.66,Y,095340,500,105 억,,3875594,N,N,10321,N,00,N
20250401,150641,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,52600,800,2,1.54,7625553000,144834,68.80,52600,53400,51200,67300,36300,51800,52650.30,18.28,0,28447,54933,53366,52433,50866,49933,52900,50400,106,15500,500,36260,100,1,21197058,11150,20.40,2.06,12,0.68,2579.00,25507.00,108000,20240328,-51.30,41100,20240805,27.98,80700,-34.82,20250109,51200,2.73,20250401,102600,-48.73,20240405,41100,27.98,20240805,1.66,Y,095340,500,105 억,,3875594,N,N,28985,N,00,N
20250401,140641,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,52900,1100,2,2.12,6106206300,116016,55.11,52600,53400,51200,67300,36300,51800,52632.45,18.28,0,17438,54933,53366,52433,50866,49933,52900,50400,106,15500,500,36260,100,1,21197058,11213,20.51,2.07,12,0.55,2579.00,25507.00,108000,20240328,-51.02,41100,20240805,28.71,80700,-34.45,20250109,51200,3.32,20250401,102600,-48.44,20240405,41100,28.71,20240805,1.66,Y,095340,500,105 억,,3875594,N,N,28985,N,00,N
20250401,130642,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,52500,700,2,1.35,4693150350,89244,42.39,52600,53400,51200,67300,36300,51800,52587.85,18.28,0,7458,54933,53366,52433,50866,49933,52900,50400,106,15500,500,36260,100,1,21197058,11128,20.36,2.06,12,0.42,2579.00,25507.00,108000,20240328,-51.39,41100,20240805,27.74,80700,-34.94,20250109,51200,2.54,20250401,102600,-48.83,20240405,41100,27.74,20240805,1.66,Y,095340,500,105 억,,3875594,N,N,28985,N,00,N
20250401,120642,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,53100,1300,2,2.51,3721125550,70829,33.64,52600,53400,51200,67300,36300,51800,52536.75,18.28,0,1203,54933,53366,52433,50866,49933,52900,50400,106,15500,500,36260,100,1,21197058,11256,20.59,2.08,12,0.33,2579.00,25507.00,108000,20240328,-50.83,41100,20240805,29.20,80700,-34.20,20250109,51200,3.71,20250401,102600,-48.25,20240405,41100,29.20,20240805,1.66,Y,095340,500,105 억,,3875594,N,N,28985,N,00,N
20250401,110629,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,52900,1100,2,2.12,2692311350,51473,24.45,52600,53400,51200,67300,36300,51800,52305.31,18.28,0,-6728,54933,53366,52433,50866,49933,52900,50400,106,15500,500,36260,100,1,21197058,11213,20.51,2.07,12,0.24,2579.00,25507.00,108000,20240328,-51.02,41100,20240805,28.71,80700,-34.45,20250109,51200,3.32,20250401,102600,-48.44,20240405,41100,28.71,20240805,1.66,Y,095340,500,105 억,,3875594,N,N,28985,N,00,N
20250401,100631,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,51500,-300,5,-0.58,1432676450,27406,13.02,52600,53400,51200,67300,36300,51800,52276.01,18.28,0,-9042,54933,53366,52433,50866,49933,52900,50400,106,15500,500,36260,100,1,21197058,10916,19.97,2.02,12,0.13,2579.00,25507.00,108000,20240328,-52.31,41100,20240805,25.30,80700,-36.18,20250109,51200,0.59,20250401,102600,-49.81,20240405,41100,25.30,20240805,1.66,Y,095340,500,105 억,,3875594,N,N,28985,N,00,N
20250401,090634,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,52600,800,2,1.54,224905900,4283,2.03,52600,53200,52200,67300,36300,51800,52511.30,18.28,0,-1144,54933,53366,52433,50866,49933,52900,50400,106,15500,500,36260,100,1,21197058,11150,20.40,2.06,12,0.02,2579.00,25507.00,108000,20240328,-51.30,41100,20240805,27.98,80700,-34.82,20250109,51500,2.14,20250331,102600,-48.73,20240405,41100,27.98,20240805,1.66,Y,095340,500,105 억,,3875594,N,N,28985,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 20250401 160642 55 40.00 KSQ150 유통 N N N Y 40 N 52700 900 2 1.74 8213974800 155998 74.10 52600 53400 51200 67300 36300 51800 52654.35 18.28 0 30677 54933 53366 52433 50866 49933 52900 50400 106 15500 500 36260 100 1 21197058 11171 20.43 2.07 12 0.74 2579.00 25507.00 108000 20240328 -51.20 41100 20240805 28.22 80700 -34.70 20250109 51200 2.93 20250401 102600 -48.64 20240405 41100 28.22 20240805 1.66 Y 095340 500 105 억 3875594 N N 10321 N 00 N
3 20250401 150641 55 40.00 KSQ150 유통 N N N Y 40 N 52600 800 2 1.54 7625553000 144834 68.80 52600 53400 51200 67300 36300 51800 52650.30 18.28 0 28447 54933 53366 52433 50866 49933 52900 50400 106 15500 500 36260 100 1 21197058 11150 20.40 2.06 12 0.68 2579.00 25507.00 108000 20240328 -51.30 41100 20240805 27.98 80700 -34.82 20250109 51200 2.73 20250401 102600 -48.73 20240405 41100 27.98 20240805 1.66 Y 095340 500 105 억 3875594 N N 28985 N 00 N
4 20250401 140641 55 40.00 KSQ150 유통 N N N Y 40 N 52900 1100 2 2.12 6106206300 116016 55.11 52600 53400 51200 67300 36300 51800 52632.45 18.28 0 17438 54933 53366 52433 50866 49933 52900 50400 106 15500 500 36260 100 1 21197058 11213 20.51 2.07 12 0.55 2579.00 25507.00 108000 20240328 -51.02 41100 20240805 28.71 80700 -34.45 20250109 51200 3.32 20250401 102600 -48.44 20240405 41100 28.71 20240805 1.66 Y 095340 500 105 억 3875594 N N 28985 N 00 N
5 20250401 130642 55 40.00 KSQ150 유통 N N N Y 40 N 52500 700 2 1.35 4693150350 89244 42.39 52600 53400 51200 67300 36300 51800 52587.85 18.28 0 7458 54933 53366 52433 50866 49933 52900 50400 106 15500 500 36260 100 1 21197058 11128 20.36 2.06 12 0.42 2579.00 25507.00 108000 20240328 -51.39 41100 20240805 27.74 80700 -34.94 20250109 51200 2.54 20250401 102600 -48.83 20240405 41100 27.74 20240805 1.66 Y 095340 500 105 억 3875594 N N 28985 N 00 N
6 20250401 120642 55 40.00 KSQ150 유통 N N N Y 40 N 53100 1300 2 2.51 3721125550 70829 33.64 52600 53400 51200 67300 36300 51800 52536.75 18.28 0 1203 54933 53366 52433 50866 49933 52900 50400 106 15500 500 36260 100 1 21197058 11256 20.59 2.08 12 0.33 2579.00 25507.00 108000 20240328 -50.83 41100 20240805 29.20 80700 -34.20 20250109 51200 3.71 20250401 102600 -48.25 20240405 41100 29.20 20240805 1.66 Y 095340 500 105 억 3875594 N N 28985 N 00 N
7 20250401 110629 55 40.00 KSQ150 유통 N N N Y 40 N 52900 1100 2 2.12 2692311350 51473 24.45 52600 53400 51200 67300 36300 51800 52305.31 18.28 0 -6728 54933 53366 52433 50866 49933 52900 50400 106 15500 500 36260 100 1 21197058 11213 20.51 2.07 12 0.24 2579.00 25507.00 108000 20240328 -51.02 41100 20240805 28.71 80700 -34.45 20250109 51200 3.32 20250401 102600 -48.44 20240405 41100 28.71 20240805 1.66 Y 095340 500 105 억 3875594 N N 28985 N 00 N
8 20250401 100631 55 40.00 KSQ150 유통 N N N Y 40 N 51500 -300 5 -0.58 1432676450 27406 13.02 52600 53400 51200 67300 36300 51800 52276.01 18.28 0 -9042 54933 53366 52433 50866 49933 52900 50400 106 15500 500 36260 100 1 21197058 10916 19.97 2.02 12 0.13 2579.00 25507.00 108000 20240328 -52.31 41100 20240805 25.30 80700 -36.18 20250109 51200 0.59 20250401 102600 -49.81 20240405 41100 25.30 20240805 1.66 Y 095340 500 105 억 3875594 N N 28985 N 00 N
9 20250401 090634 55 40.00 KSQ150 유통 N N N Y 40 N 52600 800 2 1.54 224905900 4283 2.03 52600 53200 52200 67300 36300 51800 52511.30 18.28 0 -1144 54933 53366 52433 50866 49933 52900 50400 106 15500 500 36260 100 1 21197058 11150 20.40 2.06 12 0.02 2579.00 25507.00 108000 20240328 -51.30 41100 20240805 27.98 80700 -34.82 20250109 51500 2.14 20250331 102600 -48.73 20240405 41100 27.98 20240805 1.66 Y 095340 500 105 억 3875594 N N 28985 N 00 N