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
215200/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
20250407,160854,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,41200,-1350,5,-3.17,1730722550,41504,119.85,40150,42900,40150,55300,29800,42550,41700.14,28.45,0,13875,44150,43350,42800,42000,41450,43075,41725,12,12750,100,31480,50,1,10770887,4438,10.32,0.97,12,0.39,3991.00,42673.00,64800,20240422,-36.42,36900,20250210,11.65,43600,-5.50,20250402,36900,11.65,20250210,64800,-36.42,20240422,36900,11.65,20250210,0.68,Y,215200,100,11 억,,3064503,N,N,937,N,00,N
20250407,150900,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,41950,-600,5,-1.41,1599258450,38332,110.69,40150,42900,40150,55300,29800,42550,41721.24,28.45,0,11883,44150,43350,42800,42000,41450,43075,41725,12,12750,100,31480,50,1,10770887,4518,10.51,0.98,12,0.36,3991.00,42673.00,64800,20240422,-35.26,36900,20250210,13.69,43600,-3.78,20250402,36900,13.69,20250210,64800,-35.26,20240422,36900,13.69,20250210,0.68,Y,215200,100,11 억,,3064503,N,N,730,N,00,N
20250407,140856,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,41875,-675,5,-1.59,1401712350,33620,97.08,40150,42900,40150,55300,29800,42550,41692.81,28.45,0,8981,44150,43350,42800,42000,41450,43075,41725,12,12750,100,31480,50,1,10770887,4510,10.49,0.98,12,0.31,3991.00,42673.00,64800,20240422,-35.38,36900,20250210,13.48,43600,-3.96,20250402,36900,13.48,20250210,64800,-35.38,20240422,36900,13.48,20250210,0.68,Y,215200,100,11 억,,3064503,N,N,730,N,00,N
20250407,130856,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,41800,-750,5,-1.76,1145800625,27487,79.37,40150,42900,40150,55300,29800,42550,41685.18,28.45,0,6150,44150,43350,42800,42000,41450,43075,41725,12,12750,100,31480,50,1,10770887,4502,10.47,0.98,12,0.26,3991.00,42673.00,64800,20240422,-35.49,36900,20250210,13.28,43600,-4.13,20250402,36900,13.28,20250210,64800,-35.49,20240422,36900,13.28,20250210,0.68,Y,215200,100,11 억,,3064503,N,N,730,N,00,N
20250407,120855,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,41750,-800,5,-1.88,948622550,22745,65.68,40150,42900,40150,55300,29800,42550,41706.86,28.45,0,4839,44150,43350,42800,42000,41450,43075,41725,12,12750,100,31480,50,1,10770887,4497,10.46,0.98,12,0.21,3991.00,42673.00,64800,20240422,-35.57,36900,20250210,13.14,43600,-4.24,20250402,36900,13.14,20250210,64800,-35.57,20240422,36900,13.14,20250210,0.68,Y,215200,100,11 억,,3064503,N,N,730,N,00,N
20250407,110856,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,41800,-750,5,-1.76,864174050,20722,59.84,40150,42900,40150,55300,29800,42550,41703.22,28.45,0,4709,44150,43350,42800,42000,41450,43075,41725,12,12750,100,31480,50,1,10770887,4502,10.47,0.98,12,0.19,3991.00,42673.00,64800,20240422,-35.49,36900,20250210,13.28,43600,-4.13,20250402,36900,13.28,20250210,64800,-35.49,20240422,36900,13.28,20250210,0.68,Y,215200,100,11 억,,3064503,N,N,730,N,00,N
20250407,100856,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,41300,-1250,5,-2.94,732666750,17567,50.73,40150,42900,40150,55300,29800,42550,41706.99,28.45,0,4329,44150,43350,42800,42000,41450,43075,41725,12,12750,100,31480,50,1,10770887,4448,10.35,0.97,12,0.16,3991.00,42673.00,64800,20240422,-36.27,36900,20250210,11.92,43600,-5.28,20250402,36900,11.92,20250210,64800,-36.27,20240422,36900,11.92,20250210,0.68,Y,215200,100,11 억,,3064503,N,N,730,N,00,N
20250407,090858,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,42200,-350,5,-0.82,227824650,5497,15.87,40150,42450,40150,55300,29800,42550,41445.27,28.45,0,-539,44150,43350,42800,42000,41450,43075,41725,12,12750,100,31480,50,1,10770887,4545,10.57,0.99,12,0.05,3991.00,42673.00,64800,20240422,-34.88,36900,20250210,14.36,43600,-3.21,20250402,36900,14.36,20250210,64800,-34.88,20240422,36900,14.36,20250210,0.68,Y,215200,100,11 억,,3064503,N,N,730,N,00,N
20250404,160853,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,42550,-400,5,-0.93,1484022975,34631,104.87,42850,43600,42250,55800,30100,42950,42852.44,28.35,0,4196,43883,43416,42633,42166,41383,43650,42400,12,12850,100,31780,50,1,10770887,4583,10.66,1.00,12,0.32,3991.00,42673.00,64800,20240422,-34.34,36900,20250210,15.31,43600,0.00,20250402,36900,15.31,20250210,64800,-34.34,20240422,36900,15.31,20250210,0.69,Y,215200,100,11 억,,3053897,N,N,730,N,00,N
20250404,150902,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,42900,-50,5,-0.12,1427225875,33300,100.84,42850,43600,42250,55800,30100,42950,42859.64,28.35,0,4402,43883,43416,42633,42166,41383,43650,42400,12,12850,100,31780,50,1,10770887,4621,10.75,1.01,12,0.31,3991.00,42673.00,64800,20240422,-33.80,36900,20250210,16.26,43600,0.00,20250402,36900,16.26,20250210,64800,-33.80,20240422,36900,16.26,20250210,0.69,Y,215200,100,11 억,,3053897,N,N,1697,N,00,N
20250404,140904,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,42450,-500,5,-1.16,1190612700,27754,84.04,42850,43600,42250,55800,30100,42950,42898.78,28.35,0,3548,43883,43416,42633,42166,41383,43650,42400,12,12850,100,31780,50,1,10770887,4572,10.64,0.99,12,0.26,3991.00,42673.00,64800,20240422,-34.49,36900,20250210,15.04,43600,0.00,20250402,36900,15.04,20250210,64800,-34.49,20240422,36900,15.04,20250210,0.69,Y,215200,100,11 억,,3053897,N,N,1697,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 160854 55 60.00 KSQ150 일반서비스 N N N Y 60 N 41200 -1350 5 -3.17 1730722550 41504 119.85 40150 42900 40150 55300 29800 42550 41700.14 28.45 0 13875 44150 43350 42800 42000 41450 43075 41725 12 12750 100 31480 50 1 10770887 4438 10.32 0.97 12 0.39 3991.00 42673.00 64800 20240422 -36.42 36900 20250210 11.65 43600 -5.50 20250402 36900 11.65 20250210 64800 -36.42 20240422 36900 11.65 20250210 0.68 Y 215200 100 11 억 3064503 N N 937 N 00 N
3 20250407 150900 55 60.00 KSQ150 일반서비스 N N N Y 60 N 41950 -600 5 -1.41 1599258450 38332 110.69 40150 42900 40150 55300 29800 42550 41721.24 28.45 0 11883 44150 43350 42800 42000 41450 43075 41725 12 12750 100 31480 50 1 10770887 4518 10.51 0.98 12 0.36 3991.00 42673.00 64800 20240422 -35.26 36900 20250210 13.69 43600 -3.78 20250402 36900 13.69 20250210 64800 -35.26 20240422 36900 13.69 20250210 0.68 Y 215200 100 11 억 3064503 N N 730 N 00 N
4 20250407 140856 55 60.00 KSQ150 일반서비스 N N N Y 60 N 41875 -675 5 -1.59 1401712350 33620 97.08 40150 42900 40150 55300 29800 42550 41692.81 28.45 0 8981 44150 43350 42800 42000 41450 43075 41725 12 12750 100 31480 50 1 10770887 4510 10.49 0.98 12 0.31 3991.00 42673.00 64800 20240422 -35.38 36900 20250210 13.48 43600 -3.96 20250402 36900 13.48 20250210 64800 -35.38 20240422 36900 13.48 20250210 0.68 Y 215200 100 11 억 3064503 N N 730 N 00 N
5 20250407 130856 55 60.00 KSQ150 일반서비스 N N N Y 60 N 41800 -750 5 -1.76 1145800625 27487 79.37 40150 42900 40150 55300 29800 42550 41685.18 28.45 0 6150 44150 43350 42800 42000 41450 43075 41725 12 12750 100 31480 50 1 10770887 4502 10.47 0.98 12 0.26 3991.00 42673.00 64800 20240422 -35.49 36900 20250210 13.28 43600 -4.13 20250402 36900 13.28 20250210 64800 -35.49 20240422 36900 13.28 20250210 0.68 Y 215200 100 11 억 3064503 N N 730 N 00 N
6 20250407 120855 55 60.00 KSQ150 일반서비스 N N N Y 60 N 41750 -800 5 -1.88 948622550 22745 65.68 40150 42900 40150 55300 29800 42550 41706.86 28.45 0 4839 44150 43350 42800 42000 41450 43075 41725 12 12750 100 31480 50 1 10770887 4497 10.46 0.98 12 0.21 3991.00 42673.00 64800 20240422 -35.57 36900 20250210 13.14 43600 -4.24 20250402 36900 13.14 20250210 64800 -35.57 20240422 36900 13.14 20250210 0.68 Y 215200 100 11 억 3064503 N N 730 N 00 N
7 20250407 110856 55 60.00 KSQ150 일반서비스 N N N Y 60 N 41800 -750 5 -1.76 864174050 20722 59.84 40150 42900 40150 55300 29800 42550 41703.22 28.45 0 4709 44150 43350 42800 42000 41450 43075 41725 12 12750 100 31480 50 1 10770887 4502 10.47 0.98 12 0.19 3991.00 42673.00 64800 20240422 -35.49 36900 20250210 13.28 43600 -4.13 20250402 36900 13.28 20250210 64800 -35.49 20240422 36900 13.28 20250210 0.68 Y 215200 100 11 억 3064503 N N 730 N 00 N
8 20250407 100856 55 60.00 KSQ150 일반서비스 N N N Y 60 N 41300 -1250 5 -2.94 732666750 17567 50.73 40150 42900 40150 55300 29800 42550 41706.99 28.45 0 4329 44150 43350 42800 42000 41450 43075 41725 12 12750 100 31480 50 1 10770887 4448 10.35 0.97 12 0.16 3991.00 42673.00 64800 20240422 -36.27 36900 20250210 11.92 43600 -5.28 20250402 36900 11.92 20250210 64800 -36.27 20240422 36900 11.92 20250210 0.68 Y 215200 100 11 억 3064503 N N 730 N 00 N
9 20250407 090858 55 60.00 KSQ150 일반서비스 N N N Y 60 N 42200 -350 5 -0.82 227824650 5497 15.87 40150 42450 40150 55300 29800 42550 41445.27 28.45 0 -539 44150 43350 42800 42000 41450 43075 41725 12 12750 100 31480 50 1 10770887 4545 10.57 0.99 12 0.05 3991.00 42673.00 64800 20240422 -34.88 36900 20250210 14.36 43600 -3.21 20250402 36900 14.36 20250210 64800 -34.88 20240422 36900 14.36 20250210 0.68 Y 215200 100 11 억 3064503 N N 730 N 00 N
10 20250404 160853 55 60.00 KSQ150 일반서비스 N N N Y 60 N 42550 -400 5 -0.93 1484022975 34631 104.87 42850 43600 42250 55800 30100 42950 42852.44 28.35 0 4196 43883 43416 42633 42166 41383 43650 42400 12 12850 100 31780 50 1 10770887 4583 10.66 1.00 12 0.32 3991.00 42673.00 64800 20240422 -34.34 36900 20250210 15.31 43600 0.00 20250402 36900 15.31 20250210 64800 -34.34 20240422 36900 15.31 20250210 0.69 Y 215200 100 11 억 3053897 N N 730 N 00 N
11 20250404 150902 55 60.00 KSQ150 일반서비스 N N N Y 60 N 42900 -50 5 -0.12 1427225875 33300 100.84 42850 43600 42250 55800 30100 42950 42859.64 28.35 0 4402 43883 43416 42633 42166 41383 43650 42400 12 12850 100 31780 50 1 10770887 4621 10.75 1.01 12 0.31 3991.00 42673.00 64800 20240422 -33.80 36900 20250210 16.26 43600 0.00 20250402 36900 16.26 20250210 64800 -33.80 20240422 36900 16.26 20250210 0.69 Y 215200 100 11 억 3053897 N N 1697 N 00 N
12 20250404 140904 55 60.00 KSQ150 일반서비스 N N N Y 60 N 42450 -500 5 -1.16 1190612700 27754 84.04 42850 43600 42250 55800 30100 42950 42898.78 28.35 0 3548 43883 43416 42633 42166 41383 43650 42400 12 12850 100 31780 50 1 10770887 4572 10.64 0.99 12 0.26 3991.00 42673.00 64800 20240422 -34.49 36900 20250210 15.04 43600 0.00 20250402 36900 15.04 20250210 64800 -34.49 20240422 36900 15.04 20250210 0.69 Y 215200 100 11 억 3053897 N N 1697 N 00 N