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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036830/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
20250407,160414,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,25400,-2600,5,-9.29,2262471725,87537,72.86,26500,26950,25250,36400,19600,28000,25846.97,5.19,0,16657,29533,28766,27733,26966,25933,29150,27350,105,8400,500,19600,50,1,20964056,5325,9.06,0.40,12,0.42,2803.00,63200.00,93200,20240610,-72.75,25250,20250407,0.59,40050,-36.58,20250109,25250,0.59,20250407,93200,-72.75,20240610,25250,0.59,20250407,1.31,Y,036830,500,104 억,,1087639,N,N,747,N,00,N
20250407,150417,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,25400,-2600,5,-9.29,2036701125,78626,65.44,26500,26950,25300,36400,19600,28000,25903.66,5.19,0,13311,29533,28766,27733,26966,25933,29150,27350,105,8400,500,19600,50,1,20964056,5325,9.06,0.40,12,0.38,2803.00,63200.00,93200,20240610,-72.75,25300,20250407,0.40,40050,-36.58,20250109,25300,0.40,20250407,93200,-72.75,20240610,25300,0.40,20250407,1.31,Y,036830,500,104 억,,1087639,N,N,879,N,00,N
20250407,140416,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,25550,-2450,5,-8.75,1389685175,53194,44.27,26500,26950,25400,36400,19600,28000,26124.85,5.19,0,-5236,29533,28766,27733,26966,25933,29150,27350,105,8400,500,19600,50,1,20964056,5356,9.12,0.40,12,0.25,2803.00,63200.00,93200,20240610,-72.59,25400,20250407,0.59,40050,-36.20,20250109,25400,0.59,20250407,93200,-72.59,20240610,25400,0.59,20250407,1.31,Y,036830,500,104 억,,1087639,N,N,879,N,00,N
20250407,130414,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,26350,-1650,5,-5.89,667011525,25130,20.92,26500,26950,26250,36400,19600,28000,26542.44,5.19,0,-8348,29533,28766,27733,26966,25933,29150,27350,105,8400,500,19600,50,1,20964056,5524,9.40,0.42,12,0.12,2803.00,63200.00,93200,20240610,-71.73,26250,20250407,0.38,40050,-34.21,20250109,26250,0.38,20250407,93200,-71.73,20240610,26250,0.38,20250407,1.31,Y,036830,500,104 억,,1087639,N,N,879,N,00,N
20250407,120415,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,26450,-1550,5,-5.54,562704550,21174,17.62,26500,26950,26350,36400,19600,28000,26575.26,5.19,0,-5307,29533,28766,27733,26966,25933,29150,27350,105,8400,500,19600,50,1,20964056,5545,9.44,0.42,12,0.10,2803.00,63200.00,93200,20240610,-71.62,26350,20250407,0.38,40050,-33.96,20250109,26350,0.38,20250407,93200,-71.62,20240610,26350,0.38,20250407,1.31,Y,036830,500,104 억,,1087639,N,N,879,N,00,N
20250407,110416,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,26800,-1200,5,-4.29,494041600,18592,15.47,26500,26950,26350,36400,19600,28000,26572.81,5.19,0,-4396,29533,28766,27733,26966,25933,29150,27350,105,8400,500,19600,50,1,20964056,5618,9.56,0.42,12,0.09,2803.00,63200.00,93200,20240610,-71.24,26350,20250407,1.71,40050,-33.08,20250109,26350,1.71,20250407,93200,-71.24,20240610,26350,1.71,20250407,1.31,Y,036830,500,104 억,,1087639,N,N,879,N,00,N
20250407,100416,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,26600,-1400,5,-5.00,399324750,15030,12.51,26500,26950,26350,36400,19600,28000,26568.51,5.19,0,-2178,29533,28766,27733,26966,25933,29150,27350,105,8400,500,19600,50,1,20964056,5576,9.49,0.42,12,0.07,2803.00,63200.00,93200,20240610,-71.46,26350,20250407,0.95,40050,-33.58,20250109,26350,0.95,20250407,93200,-71.46,20240610,26350,0.95,20250407,1.31,Y,036830,500,104 억,,1087639,N,N,879,N,00,N
20250407,090416,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,26550,-1450,5,-5.18,103627150,3911,3.26,26500,26900,26350,36400,19600,28000,26496.33,5.19,0,-1944,29533,28766,27733,26966,25933,29150,27350,105,8400,500,19600,50,1,20964056,5566,9.47,0.42,12,0.02,2803.00,63200.00,93200,20240610,-71.51,26350,20250407,0.76,40050,-33.71,20250109,26350,0.76,20250407,93200,-71.51,20240610,26350,0.76,20250407,1.31,Y,036830,500,104 억,,1087639,N,N,879,N,00,N
20250404,160415,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,28000,450,2,1.63,3313814425,120152,174.05,26700,28500,26700,35800,19300,27550,27580.19,4.90,0,57777,28616,28082,27766,27232,26916,28350,27500,105,8250,500,19280,50,1,20964056,5870,9.99,0.44,12,0.57,2803.00,63200.00,93200,20240610,-69.96,26700,20250404,4.87,40050,-30.09,20250109,26700,4.87,20250404,93200,-69.96,20240610,26700,4.87,20250404,1.31,Y,036830,500,104 억,,1028182,N,N,879,N,00,N
20250404,150418,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,27850,300,2,1.09,3196991575,115968,167.99,26700,28500,26700,35800,19300,27550,27567.88,4.90,0,57071,28616,28082,27766,27232,26916,28350,27500,105,8250,500,19280,50,1,20964056,5838,9.94,0.44,12,0.55,2803.00,63200.00,93200,20240610,-70.12,26700,20250404,4.31,40050,-30.46,20250109,26700,4.31,20250404,93200,-70.12,20240610,26700,4.31,20250404,1.31,Y,036830,500,104 억,,1028182,N,N,6167,N,00,N
20250404,140419,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,27200,-350,5,-1.27,2615720675,94739,137.24,26700,28500,26700,35800,19300,27550,27609.76,4.90,0,39610,28616,28082,27766,27232,26916,28350,27500,105,8250,500,19280,50,1,20964056,5702,9.70,0.43,12,0.45,2803.00,63200.00,93200,20240610,-70.82,26700,20250404,1.87,40050,-32.08,20250109,26700,1.87,20250404,93200,-70.82,20240610,26700,1.87,20250404,1.31,Y,036830,500,104 억,,1028182,N,N,6167,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 20250407 160414 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 25400 -2600 5 -9.29 2262471725 87537 72.86 26500 26950 25250 36400 19600 28000 25846.97 5.19 0 16657 29533 28766 27733 26966 25933 29150 27350 105 8400 500 19600 50 1 20964056 5325 9.06 0.40 12 0.42 2803.00 63200.00 93200 20240610 -72.75 25250 20250407 0.59 40050 -36.58 20250109 25250 0.59 20250407 93200 -72.75 20240610 25250 0.59 20250407 1.31 Y 036830 500 104 억 1087639 N N 747 N 00 N
3 20250407 150417 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 25400 -2600 5 -9.29 2036701125 78626 65.44 26500 26950 25300 36400 19600 28000 25903.66 5.19 0 13311 29533 28766 27733 26966 25933 29150 27350 105 8400 500 19600 50 1 20964056 5325 9.06 0.40 12 0.38 2803.00 63200.00 93200 20240610 -72.75 25300 20250407 0.40 40050 -36.58 20250109 25300 0.40 20250407 93200 -72.75 20240610 25300 0.40 20250407 1.31 Y 036830 500 104 억 1087639 N N 879 N 00 N
4 20250407 140416 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 25550 -2450 5 -8.75 1389685175 53194 44.27 26500 26950 25400 36400 19600 28000 26124.85 5.19 0 -5236 29533 28766 27733 26966 25933 29150 27350 105 8400 500 19600 50 1 20964056 5356 9.12 0.40 12 0.25 2803.00 63200.00 93200 20240610 -72.59 25400 20250407 0.59 40050 -36.20 20250109 25400 0.59 20250407 93200 -72.59 20240610 25400 0.59 20250407 1.31 Y 036830 500 104 억 1087639 N N 879 N 00 N
5 20250407 130414 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 26350 -1650 5 -5.89 667011525 25130 20.92 26500 26950 26250 36400 19600 28000 26542.44 5.19 0 -8348 29533 28766 27733 26966 25933 29150 27350 105 8400 500 19600 50 1 20964056 5524 9.40 0.42 12 0.12 2803.00 63200.00 93200 20240610 -71.73 26250 20250407 0.38 40050 -34.21 20250109 26250 0.38 20250407 93200 -71.73 20240610 26250 0.38 20250407 1.31 Y 036830 500 104 억 1087639 N N 879 N 00 N
6 20250407 120415 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 26450 -1550 5 -5.54 562704550 21174 17.62 26500 26950 26350 36400 19600 28000 26575.26 5.19 0 -5307 29533 28766 27733 26966 25933 29150 27350 105 8400 500 19600 50 1 20964056 5545 9.44 0.42 12 0.10 2803.00 63200.00 93200 20240610 -71.62 26350 20250407 0.38 40050 -33.96 20250109 26350 0.38 20250407 93200 -71.62 20240610 26350 0.38 20250407 1.31 Y 036830 500 104 억 1087639 N N 879 N 00 N
7 20250407 110416 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 26800 -1200 5 -4.29 494041600 18592 15.47 26500 26950 26350 36400 19600 28000 26572.81 5.19 0 -4396 29533 28766 27733 26966 25933 29150 27350 105 8400 500 19600 50 1 20964056 5618 9.56 0.42 12 0.09 2803.00 63200.00 93200 20240610 -71.24 26350 20250407 1.71 40050 -33.08 20250109 26350 1.71 20250407 93200 -71.24 20240610 26350 1.71 20250407 1.31 Y 036830 500 104 억 1087639 N N 879 N 00 N
8 20250407 100416 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 26600 -1400 5 -5.00 399324750 15030 12.51 26500 26950 26350 36400 19600 28000 26568.51 5.19 0 -2178 29533 28766 27733 26966 25933 29150 27350 105 8400 500 19600 50 1 20964056 5576 9.49 0.42 12 0.07 2803.00 63200.00 93200 20240610 -71.46 26350 20250407 0.95 40050 -33.58 20250109 26350 0.95 20250407 93200 -71.46 20240610 26350 0.95 20250407 1.31 Y 036830 500 104 억 1087639 N N 879 N 00 N
9 20250407 090416 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 26550 -1450 5 -5.18 103627150 3911 3.26 26500 26900 26350 36400 19600 28000 26496.33 5.19 0 -1944 29533 28766 27733 26966 25933 29150 27350 105 8400 500 19600 50 1 20964056 5566 9.47 0.42 12 0.02 2803.00 63200.00 93200 20240610 -71.51 26350 20250407 0.76 40050 -33.71 20250109 26350 0.76 20250407 93200 -71.51 20240610 26350 0.76 20250407 1.31 Y 036830 500 104 억 1087639 N N 879 N 00 N
10 20250404 160415 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 28000 450 2 1.63 3313814425 120152 174.05 26700 28500 26700 35800 19300 27550 27580.19 4.90 0 57777 28616 28082 27766 27232 26916 28350 27500 105 8250 500 19280 50 1 20964056 5870 9.99 0.44 12 0.57 2803.00 63200.00 93200 20240610 -69.96 26700 20250404 4.87 40050 -30.09 20250109 26700 4.87 20250404 93200 -69.96 20240610 26700 4.87 20250404 1.31 Y 036830 500 104 억 1028182 N N 879 N 00 N
11 20250404 150418 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 27850 300 2 1.09 3196991575 115968 167.99 26700 28500 26700 35800 19300 27550 27567.88 4.90 0 57071 28616 28082 27766 27232 26916 28350 27500 105 8250 500 19280 50 1 20964056 5838 9.94 0.44 12 0.55 2803.00 63200.00 93200 20240610 -70.12 26700 20250404 4.31 40050 -30.46 20250109 26700 4.31 20250404 93200 -70.12 20240610 26700 4.31 20250404 1.31 Y 036830 500 104 억 1028182 N N 6167 N 00 N
12 20250404 140419 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 27200 -350 5 -1.27 2615720675 94739 137.24 26700 28500 26700 35800 19300 27550 27609.76 4.90 0 39610 28616 28082 27766 27232 26916 28350 27500 105 8250 500 19280 50 1 20964056 5702 9.70 0.43 12 0.45 2803.00 63200.00 93200 20240610 -70.82 26700 20250404 1.87 40050 -32.08 20250109 26700 1.87 20250404 93200 -70.82 20240610 26700 1.87 20250404 1.31 Y 036830 500 104 억 1028182 N N 6167 N 00 N