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
131970/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
20250407,160747,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,22500,-1800,5,-7.41,4052289625,177164,138.78,23100,23450,22300,31550,17050,24300,22873.42,4.68,0,-21470,26166,25232,24516,23582,22866,24875,23225,97,7250,500,17980,50,1,19327238,4349,11.82,0.99,12,0.92,1903.00,22683.00,53300,20240405,-57.79,22300,20250407,0.90,38350,-41.33,20250210,22300,0.90,20250407,51900,-56.65,20240408,22300,0.90,20250407,3.27,Y,131970,500,96 억,,904393,N,N,24353,N,00,N
20250407,150752,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,22500,-1800,5,-7.41,3753185075,163846,128.34,23100,23450,22500,31550,17050,24300,22906.78,4.68,0,-21733,26166,25232,24516,23582,22866,24875,23225,97,7250,500,17980,50,1,19327238,4349,11.82,0.99,12,0.85,1903.00,22683.00,53300,20240405,-57.79,22500,20250407,0.00,38350,-41.33,20250210,22500,0.00,20250407,51900,-56.65,20240408,22500,0.00,20250407,3.27,Y,131970,500,96 억,,904393,N,N,24275,N,00,N
20250407,140749,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,22800,-1500,5,-6.17,2725670625,118485,92.81,23100,23450,22600,31550,17050,24300,23004.35,4.68,0,-26683,26166,25232,24516,23582,22866,24875,23225,97,7250,500,17980,50,1,19327238,4407,11.98,1.01,12,0.61,1903.00,22683.00,53300,20240405,-57.22,22600,20250407,0.88,38350,-40.55,20250210,22600,0.88,20250407,51900,-56.07,20240408,22600,0.88,20250407,3.27,Y,131970,500,96 억,,904393,N,N,24275,N,00,N
20250407,130748,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22900,-1400,5,-5.76,2148883425,93223,73.02,23100,23450,22800,31550,17050,24300,23051.00,4.68,0,-24206,26166,25232,24516,23582,22866,24875,23225,97,7250,500,17980,50,1,19327238,4426,12.03,1.01,12,0.48,1903.00,22683.00,53300,20240405,-57.04,22750,20241206,0.66,38350,-40.29,20250210,22800,0.44,20250407,51900,-55.88,20240408,22750,0.66,20241206,3.27,Y,131970,500,96 억,,904393,N,N,24275,N,00,N
20250407,120748,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23000,-1300,5,-5.35,1784360450,77341,60.58,23100,23450,22800,31550,17050,24300,23071.34,4.68,0,-21035,26166,25232,24516,23582,22866,24875,23225,97,7250,500,17980,50,1,19327238,4445,12.09,1.01,12,0.40,1903.00,22683.00,53300,20240405,-56.85,22750,20241206,1.10,38350,-40.03,20250210,22800,0.88,20250407,51900,-55.68,20240408,22750,1.10,20241206,3.27,Y,131970,500,96 억,,904393,N,N,24275,N,00,N
20250407,110749,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23250,-1050,5,-4.32,1475989100,63988,50.12,23100,23450,22800,31550,17050,24300,23066.65,4.68,0,-16619,26166,25232,24516,23582,22866,24875,23225,97,7250,500,17980,50,1,19327238,4494,12.22,1.02,12,0.33,1903.00,22683.00,53300,20240405,-56.38,22750,20241206,2.20,38350,-39.37,20250210,22800,1.97,20250407,51900,-55.20,20240408,22750,2.20,20241206,3.27,Y,131970,500,96 억,,904393,N,N,24275,N,00,N
20250407,100749,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22900,-1400,5,-5.76,1079168850,46755,36.62,23100,23450,22800,31550,17050,24300,23081.36,4.68,0,-13763,26166,25232,24516,23582,22866,24875,23225,97,7250,500,17980,50,1,19327238,4426,12.03,1.01,12,0.24,1903.00,22683.00,53300,20240405,-57.04,22750,20241206,0.66,38350,-40.29,20250210,22800,0.44,20250407,51900,-55.88,20240408,22750,0.66,20241206,3.27,Y,131970,500,96 억,,904393,N,N,24275,N,00,N
20250407,090750,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23200,-1100,5,-4.53,279274450,12032,9.42,23100,23450,23050,31550,17050,24300,23210.97,4.68,0,-1575,26166,25232,24516,23582,22866,24875,23225,97,7250,500,17980,50,1,19327238,4484,12.19,1.02,12,0.06,1903.00,22683.00,53300,20240405,-56.47,22750,20241206,1.98,38350,-39.50,20250210,23050,0.65,20250407,51900,-55.30,20240408,22750,1.98,20241206,3.27,Y,131970,500,96 억,,904393,N,N,24275,N,00,N
20250404,160746,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24300,-550,5,-2.21,3125600075,127662,164.93,24850,25450,23800,32300,17400,24850,24483.42,4.81,0,-18179,25616,25232,24616,24232,23616,25425,24425,97,7450,500,18380,50,1,19327238,4697,12.77,1.07,12,0.66,1903.00,22683.00,53300,20240405,-54.41,22750,20241206,6.81,38350,-36.64,20250210,23800,2.10,20250404,53300,-54.41,20240405,22750,6.81,20241206,3.27,Y,131970,500,96 억,,929533,N,N,24275,N,00,N
20250404,150754,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24300,-550,5,-2.21,2925381175,119430,154.29,24850,25450,23800,32300,17400,24850,24494.53,4.81,0,-21716,25616,25232,24616,24232,23616,25425,24425,97,7450,500,18380,50,1,19327238,4697,12.77,1.07,12,0.62,1903.00,22683.00,53300,20240405,-54.41,22750,20241206,6.81,38350,-36.64,20250210,23800,2.10,20250404,53300,-54.41,20240405,22750,6.81,20241206,3.27,Y,131970,500,96 억,,929533,N,N,12798,N,00,N
20250404,140756,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24050,-800,5,-3.22,2520914650,102688,132.66,24850,25450,23800,32300,17400,24850,24549.26,4.81,0,-26164,25616,25232,24616,24232,23616,25425,24425,97,7450,500,18380,50,1,19327238,4648,12.64,1.06,12,0.53,1903.00,22683.00,53300,20240405,-54.88,22750,20241206,5.71,38350,-37.29,20250210,23800,1.05,20250404,53300,-54.88,20240405,22750,5.71,20241206,3.27,Y,131970,500,96 억,,929533,N,N,12798,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 160747 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 22500 -1800 5 -7.41 4052289625 177164 138.78 23100 23450 22300 31550 17050 24300 22873.42 4.68 0 -21470 26166 25232 24516 23582 22866 24875 23225 97 7250 500 17980 50 1 19327238 4349 11.82 0.99 12 0.92 1903.00 22683.00 53300 20240405 -57.79 22300 20250407 0.90 38350 -41.33 20250210 22300 0.90 20250407 51900 -56.65 20240408 22300 0.90 20250407 3.27 Y 131970 500 96 억 904393 N N 24353 N 00 N
3 20250407 150752 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 22500 -1800 5 -7.41 3753185075 163846 128.34 23100 23450 22500 31550 17050 24300 22906.78 4.68 0 -21733 26166 25232 24516 23582 22866 24875 23225 97 7250 500 17980 50 1 19327238 4349 11.82 0.99 12 0.85 1903.00 22683.00 53300 20240405 -57.79 22500 20250407 0.00 38350 -41.33 20250210 22500 0.00 20250407 51900 -56.65 20240408 22500 0.00 20250407 3.27 Y 131970 500 96 억 904393 N N 24275 N 00 N
4 20250407 140749 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 22800 -1500 5 -6.17 2725670625 118485 92.81 23100 23450 22600 31550 17050 24300 23004.35 4.68 0 -26683 26166 25232 24516 23582 22866 24875 23225 97 7250 500 17980 50 1 19327238 4407 11.98 1.01 12 0.61 1903.00 22683.00 53300 20240405 -57.22 22600 20250407 0.88 38350 -40.55 20250210 22600 0.88 20250407 51900 -56.07 20240408 22600 0.88 20250407 3.27 Y 131970 500 96 억 904393 N N 24275 N 00 N
5 20250407 130748 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22900 -1400 5 -5.76 2148883425 93223 73.02 23100 23450 22800 31550 17050 24300 23051.00 4.68 0 -24206 26166 25232 24516 23582 22866 24875 23225 97 7250 500 17980 50 1 19327238 4426 12.03 1.01 12 0.48 1903.00 22683.00 53300 20240405 -57.04 22750 20241206 0.66 38350 -40.29 20250210 22800 0.44 20250407 51900 -55.88 20240408 22750 0.66 20241206 3.27 Y 131970 500 96 억 904393 N N 24275 N 00 N
6 20250407 120748 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23000 -1300 5 -5.35 1784360450 77341 60.58 23100 23450 22800 31550 17050 24300 23071.34 4.68 0 -21035 26166 25232 24516 23582 22866 24875 23225 97 7250 500 17980 50 1 19327238 4445 12.09 1.01 12 0.40 1903.00 22683.00 53300 20240405 -56.85 22750 20241206 1.10 38350 -40.03 20250210 22800 0.88 20250407 51900 -55.68 20240408 22750 1.10 20241206 3.27 Y 131970 500 96 억 904393 N N 24275 N 00 N
7 20250407 110749 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23250 -1050 5 -4.32 1475989100 63988 50.12 23100 23450 22800 31550 17050 24300 23066.65 4.68 0 -16619 26166 25232 24516 23582 22866 24875 23225 97 7250 500 17980 50 1 19327238 4494 12.22 1.02 12 0.33 1903.00 22683.00 53300 20240405 -56.38 22750 20241206 2.20 38350 -39.37 20250210 22800 1.97 20250407 51900 -55.20 20240408 22750 2.20 20241206 3.27 Y 131970 500 96 억 904393 N N 24275 N 00 N
8 20250407 100749 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22900 -1400 5 -5.76 1079168850 46755 36.62 23100 23450 22800 31550 17050 24300 23081.36 4.68 0 -13763 26166 25232 24516 23582 22866 24875 23225 97 7250 500 17980 50 1 19327238 4426 12.03 1.01 12 0.24 1903.00 22683.00 53300 20240405 -57.04 22750 20241206 0.66 38350 -40.29 20250210 22800 0.44 20250407 51900 -55.88 20240408 22750 0.66 20241206 3.27 Y 131970 500 96 억 904393 N N 24275 N 00 N
9 20250407 090750 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23200 -1100 5 -4.53 279274450 12032 9.42 23100 23450 23050 31550 17050 24300 23210.97 4.68 0 -1575 26166 25232 24516 23582 22866 24875 23225 97 7250 500 17980 50 1 19327238 4484 12.19 1.02 12 0.06 1903.00 22683.00 53300 20240405 -56.47 22750 20241206 1.98 38350 -39.50 20250210 23050 0.65 20250407 51900 -55.30 20240408 22750 1.98 20241206 3.27 Y 131970 500 96 억 904393 N N 24275 N 00 N
10 20250404 160746 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24300 -550 5 -2.21 3125600075 127662 164.93 24850 25450 23800 32300 17400 24850 24483.42 4.81 0 -18179 25616 25232 24616 24232 23616 25425 24425 97 7450 500 18380 50 1 19327238 4697 12.77 1.07 12 0.66 1903.00 22683.00 53300 20240405 -54.41 22750 20241206 6.81 38350 -36.64 20250210 23800 2.10 20250404 53300 -54.41 20240405 22750 6.81 20241206 3.27 Y 131970 500 96 억 929533 N N 24275 N 00 N
11 20250404 150754 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24300 -550 5 -2.21 2925381175 119430 154.29 24850 25450 23800 32300 17400 24850 24494.53 4.81 0 -21716 25616 25232 24616 24232 23616 25425 24425 97 7450 500 18380 50 1 19327238 4697 12.77 1.07 12 0.62 1903.00 22683.00 53300 20240405 -54.41 22750 20241206 6.81 38350 -36.64 20250210 23800 2.10 20250404 53300 -54.41 20240405 22750 6.81 20241206 3.27 Y 131970 500 96 억 929533 N N 12798 N 00 N
12 20250404 140756 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24050 -800 5 -3.22 2520914650 102688 132.66 24850 25450 23800 32300 17400 24850 24549.26 4.81 0 -26164 25616 25232 24616 24232 23616 25425 24425 97 7450 500 18380 50 1 19327238 4648 12.64 1.06 12 0.53 1903.00 22683.00 53300 20240405 -54.88 22750 20241206 5.71 38350 -37.29 20250210 23800 1.05 20250404 53300 -54.88 20240405 22750 5.71 20241206 3.27 Y 131970 500 96 억 929533 N N 12798 N 00 N