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
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
20250407,160759,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,20100,-850,5,-4.06,1442024925,72315,171.39,20100,20250,19710,27200,14700,20950,19940.88,3.97,0,-9437,22116,21532,20766,20182,19416,21825,20475,79,6250,500,14660,50,1,15800344,3176,-4.30,0.59,12,0.46,-4677.00,33889.00,45100,20240326,-55.43,19710,20250407,1.98,25550,-21.33,20250108,19710,1.98,20250407,38900,-48.33,20240415,19710,1.98,20250407,2.67,Y,144510,500,79 억,,627498,N,N,4216,N,00,N
20250407,150804,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,20000,-950,5,-4.53,1400731180,70250,166.50,20100,20250,19710,27200,14700,20950,19939.23,3.97,0,-8510,22116,21532,20766,20182,19416,21825,20475,79,6250,500,14660,50,1,15800344,3160,-4.28,0.59,12,0.44,-4677.00,33889.00,45100,20240326,-55.65,19710,20250407,1.47,25550,-21.72,20250108,19710,1.47,20250407,38900,-48.59,20240415,19710,1.47,20250407,2.67,Y,144510,500,79 억,,627498,N,N,4331,N,00,N
20250407,140801,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,19900,-1050,5,-5.01,1236697370,62040,147.04,20100,20250,19710,27200,14700,20950,19933.87,3.97,0,-12609,22116,21532,20766,20182,19416,21825,20475,79,6250,500,14660,10,1,15800344,3144,-4.25,0.59,12,0.39,-4677.00,33889.00,45100,20240326,-55.88,19710,20250407,0.96,25550,-22.11,20250108,19710,0.96,20250407,38900,-48.84,20240415,19710,0.96,20250407,2.67,Y,144510,500,79 억,,627498,N,N,4331,N,00,N
20250407,130800,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,19950,-1000,5,-4.77,1137348920,57054,135.22,20100,20250,19710,27200,14700,20950,19934.60,3.97,0,-9852,22116,21532,20766,20182,19416,21825,20475,79,6250,500,14660,10,1,15800344,3152,-4.27,0.59,12,0.36,-4677.00,33889.00,45100,20240326,-55.76,19710,20250407,1.22,25550,-21.92,20250108,19710,1.22,20250407,38900,-48.71,20240415,19710,1.22,20250407,2.67,Y,144510,500,79 억,,627498,N,N,4331,N,00,N
20250407,120800,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,20050,-900,5,-4.30,1009835630,50661,120.07,20100,20250,19710,27200,14700,20950,19933.20,3.97,0,-8638,22116,21532,20766,20182,19416,21825,20475,79,6250,500,14660,50,1,15800344,3168,-4.29,0.59,12,0.32,-4677.00,33889.00,45100,20240326,-55.54,19710,20250407,1.73,25550,-21.53,20250108,19710,1.73,20250407,38900,-48.46,20240415,19710,1.73,20250407,2.67,Y,144510,500,79 억,,627498,N,N,4331,N,00,N
20250407,110801,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,20050,-900,5,-4.30,943688880,47370,112.27,20100,20250,19710,27200,14700,20950,19921.66,3.97,0,-6550,22116,21532,20766,20182,19416,21825,20475,79,6250,500,14660,50,1,15800344,3168,-4.29,0.59,12,0.30,-4677.00,33889.00,45100,20240326,-55.54,19710,20250407,1.73,25550,-21.53,20250108,19710,1.73,20250407,38900,-48.46,20240415,19710,1.73,20250407,2.67,Y,144510,500,79 억,,627498,N,N,4331,N,00,N
20250407,100801,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,19810,-1140,5,-5.44,717202770,35967,85.24,20100,20250,19710,27200,14700,20950,19940.58,3.97,0,-7327,22116,21532,20766,20182,19416,21825,20475,79,6250,500,14660,10,1,15800344,3130,-4.24,0.58,12,0.23,-4677.00,33889.00,45100,20240326,-56.08,19710,20250407,0.51,25550,-22.47,20250108,19710,0.51,20250407,38900,-49.07,20240415,19710,0.51,20250407,2.67,Y,144510,500,79 억,,627498,N,N,4331,N,00,N
20250407,090802,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,20050,-900,5,-4.30,143342070,7142,16.93,20100,20250,19980,27200,14700,20950,20070.30,3.97,0,-878,22116,21532,20766,20182,19416,21825,20475,79,6250,500,14660,50,1,15800344,3168,-4.29,0.59,12,0.05,-4677.00,33889.00,45100,20240326,-55.54,19980,20250407,0.35,25550,-21.53,20250108,19980,0.35,20250407,38900,-48.46,20240415,19980,0.35,20250407,2.67,Y,144510,500,79 억,,627498,N,N,4331,N,00,N
20250404,160758,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,20950,550,2,2.70,871578200,42193,129.77,20050,21350,20000,26500,14300,20400,20656.94,3.93,0,6950,20933,20666,20383,20116,19833,20800,20250,79,6100,500,14280,50,1,15800344,3310,-4.48,0.62,12,0.27,-4677.00,33889.00,45650,20240325,-54.11,20000,20250404,4.75,25550,-18.00,20250108,20000,4.75,20250404,40250,-47.95,20240404,20000,4.75,20250404,2.64,Y,144510,500,79 억,,621083,N,N,4331,N,00,N
20250404,150806,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,20800,400,2,1.96,839574150,40657,125.05,20050,21350,20000,26500,14300,20400,20650.18,3.93,0,6501,20933,20666,20383,20116,19833,20800,20250,79,6100,500,14280,50,1,15800344,3286,-4.45,0.61,12,0.26,-4677.00,33889.00,45650,20240325,-54.44,20000,20250404,4.00,25550,-18.59,20250108,20000,4.00,20250404,40250,-48.32,20240404,20000,4.00,20250404,2.64,Y,144510,500,79 억,,621083,N,N,6704,N,00,N
20250404,140808,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,20400,0,3,0.00,734089000,35563,109.38,20050,21350,20000,26500,14300,20400,20641.94,3.93,0,6094,20933,20666,20383,20116,19833,20800,20250,79,6100,500,14280,50,1,15800344,3223,-4.36,0.60,12,0.23,-4677.00,33889.00,45650,20240325,-55.31,20000,20250404,2.00,25550,-20.16,20250108,20000,2.00,20250404,40250,-49.32,20240404,20000,2.00,20250404,2.64,Y,144510,500,79 억,,621083,N,N,6704,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 160759 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 20100 -850 5 -4.06 1442024925 72315 171.39 20100 20250 19710 27200 14700 20950 19940.88 3.97 0 -9437 22116 21532 20766 20182 19416 21825 20475 79 6250 500 14660 50 1 15800344 3176 -4.30 0.59 12 0.46 -4677.00 33889.00 45100 20240326 -55.43 19710 20250407 1.98 25550 -21.33 20250108 19710 1.98 20250407 38900 -48.33 20240415 19710 1.98 20250407 2.67 Y 144510 500 79 억 627498 N N 4216 N 00 N
3 20250407 150804 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 20000 -950 5 -4.53 1400731180 70250 166.50 20100 20250 19710 27200 14700 20950 19939.23 3.97 0 -8510 22116 21532 20766 20182 19416 21825 20475 79 6250 500 14660 50 1 15800344 3160 -4.28 0.59 12 0.44 -4677.00 33889.00 45100 20240326 -55.65 19710 20250407 1.47 25550 -21.72 20250108 19710 1.47 20250407 38900 -48.59 20240415 19710 1.47 20250407 2.67 Y 144510 500 79 억 627498 N N 4331 N 00 N
4 20250407 140801 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 19900 -1050 5 -5.01 1236697370 62040 147.04 20100 20250 19710 27200 14700 20950 19933.87 3.97 0 -12609 22116 21532 20766 20182 19416 21825 20475 79 6250 500 14660 10 1 15800344 3144 -4.25 0.59 12 0.39 -4677.00 33889.00 45100 20240326 -55.88 19710 20250407 0.96 25550 -22.11 20250108 19710 0.96 20250407 38900 -48.84 20240415 19710 0.96 20250407 2.67 Y 144510 500 79 억 627498 N N 4331 N 00 N
5 20250407 130800 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 19950 -1000 5 -4.77 1137348920 57054 135.22 20100 20250 19710 27200 14700 20950 19934.60 3.97 0 -9852 22116 21532 20766 20182 19416 21825 20475 79 6250 500 14660 10 1 15800344 3152 -4.27 0.59 12 0.36 -4677.00 33889.00 45100 20240326 -55.76 19710 20250407 1.22 25550 -21.92 20250108 19710 1.22 20250407 38900 -48.71 20240415 19710 1.22 20250407 2.67 Y 144510 500 79 억 627498 N N 4331 N 00 N
6 20250407 120800 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 20050 -900 5 -4.30 1009835630 50661 120.07 20100 20250 19710 27200 14700 20950 19933.20 3.97 0 -8638 22116 21532 20766 20182 19416 21825 20475 79 6250 500 14660 50 1 15800344 3168 -4.29 0.59 12 0.32 -4677.00 33889.00 45100 20240326 -55.54 19710 20250407 1.73 25550 -21.53 20250108 19710 1.73 20250407 38900 -48.46 20240415 19710 1.73 20250407 2.67 Y 144510 500 79 억 627498 N N 4331 N 00 N
7 20250407 110801 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 20050 -900 5 -4.30 943688880 47370 112.27 20100 20250 19710 27200 14700 20950 19921.66 3.97 0 -6550 22116 21532 20766 20182 19416 21825 20475 79 6250 500 14660 50 1 15800344 3168 -4.29 0.59 12 0.30 -4677.00 33889.00 45100 20240326 -55.54 19710 20250407 1.73 25550 -21.53 20250108 19710 1.73 20250407 38900 -48.46 20240415 19710 1.73 20250407 2.67 Y 144510 500 79 억 627498 N N 4331 N 00 N
8 20250407 100801 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 19810 -1140 5 -5.44 717202770 35967 85.24 20100 20250 19710 27200 14700 20950 19940.58 3.97 0 -7327 22116 21532 20766 20182 19416 21825 20475 79 6250 500 14660 10 1 15800344 3130 -4.24 0.58 12 0.23 -4677.00 33889.00 45100 20240326 -56.08 19710 20250407 0.51 25550 -22.47 20250108 19710 0.51 20250407 38900 -49.07 20240415 19710 0.51 20250407 2.67 Y 144510 500 79 억 627498 N N 4331 N 00 N
9 20250407 090802 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 20050 -900 5 -4.30 143342070 7142 16.93 20100 20250 19980 27200 14700 20950 20070.30 3.97 0 -878 22116 21532 20766 20182 19416 21825 20475 79 6250 500 14660 50 1 15800344 3168 -4.29 0.59 12 0.05 -4677.00 33889.00 45100 20240326 -55.54 19980 20250407 0.35 25550 -21.53 20250108 19980 0.35 20250407 38900 -48.46 20240415 19980 0.35 20250407 2.67 Y 144510 500 79 억 627498 N N 4331 N 00 N
10 20250404 160758 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 20950 550 2 2.70 871578200 42193 129.77 20050 21350 20000 26500 14300 20400 20656.94 3.93 0 6950 20933 20666 20383 20116 19833 20800 20250 79 6100 500 14280 50 1 15800344 3310 -4.48 0.62 12 0.27 -4677.00 33889.00 45650 20240325 -54.11 20000 20250404 4.75 25550 -18.00 20250108 20000 4.75 20250404 40250 -47.95 20240404 20000 4.75 20250404 2.64 Y 144510 500 79 억 621083 N N 4331 N 00 N
11 20250404 150806 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 20800 400 2 1.96 839574150 40657 125.05 20050 21350 20000 26500 14300 20400 20650.18 3.93 0 6501 20933 20666 20383 20116 19833 20800 20250 79 6100 500 14280 50 1 15800344 3286 -4.45 0.61 12 0.26 -4677.00 33889.00 45650 20240325 -54.44 20000 20250404 4.00 25550 -18.59 20250108 20000 4.00 20250404 40250 -48.32 20240404 20000 4.00 20250404 2.64 Y 144510 500 79 억 621083 N N 6704 N 00 N
12 20250404 140808 55 40.00 KSQ150 신저가 일반서비스 N N N Y 40 N 20400 0 3 0.00 734089000 35563 109.38 20050 21350 20000 26500 14300 20400 20641.94 3.93 0 6094 20933 20666 20383 20116 19833 20800 20250 79 6100 500 14280 50 1 15800344 3223 -4.36 0.60 12 0.23 -4677.00 33889.00 45650 20240325 -55.31 20000 20250404 2.00 25550 -20.16 20250108 20000 2.00 20250404 40250 -49.32 20240404 20000 2.00 20250404 2.64 Y 144510 500 79 억 621083 N N 6704 N 00 N