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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160422,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,27950,400,2,1.45,1807568650,66339,72.86,26950,27950,26550,35800,19300,27550,27246.97,5.32,0,21659,28483,28016,27233,26766,25983,28250,27000,105,8250,500,19280,50,1,20964056,5859,9.97,0.44,12,0.32,2803.00,63200.00,93200,20240610,-70.01,25050,20250409,11.58,40050,-30.21,20250109,25050,11.58,20250409,93200,-70.01,20240610,25050,11.58,20250409,1.33,Y,036830,500,104 억,,1116270,N,N,959,N,00,N
20250411,150426,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,27700,150,2,0.54,1662490300,61117,67.12,26950,27800,26550,35800,19300,27550,27201.19,5.32,0,20579,28483,28016,27233,26766,25983,28250,27000,105,8250,500,19280,50,1,20964056,5807,9.88,0.44,12,0.29,2803.00,63200.00,93200,20240610,-70.28,25050,20250409,10.58,40050,-30.84,20250109,25050,10.58,20250409,93200,-70.28,20240610,25050,10.58,20250409,1.33,Y,036830,500,104 억,,1116270,N,N,3547,N,00,N
20250411,140425,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,27550,0,3,0.00,1403128850,51717,56.80,26950,27800,26550,35800,19300,27550,27130.09,5.32,0,14179,28483,28016,27233,26766,25983,28250,27000,105,8250,500,19280,50,1,20964056,5776,9.83,0.44,12,0.25,2803.00,63200.00,93200,20240610,-70.44,25050,20250409,9.98,40050,-31.21,20250109,25050,9.98,20250409,93200,-70.44,20240610,25050,9.98,20250409,1.33,Y,036830,500,104 억,,1116270,N,N,3547,N,00,N
20250411,130426,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,27700,150,2,0.54,1131848400,41877,45.99,26950,27800,26550,35800,19300,27550,27026.67,5.32,0,9264,28483,28016,27233,26766,25983,28250,27000,105,8250,500,19280,50,1,20964056,5807,9.88,0.44,12,0.20,2803.00,63200.00,93200,20240610,-70.28,25050,20250409,10.58,40050,-30.84,20250109,25050,10.58,20250409,93200,-70.28,20240610,25050,10.58,20250409,1.33,Y,036830,500,104 억,,1116270,N,N,3547,N,00,N
20250411,120426,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,27150,-400,5,-1.45,766785650,28548,31.35,26950,27350,26550,35800,19300,27550,26857.10,5.32,0,5896,28483,28016,27233,26766,25983,28250,27000,105,8250,500,19280,50,1,20964056,5692,9.69,0.43,12,0.14,2803.00,63200.00,93200,20240610,-70.87,25050,20250409,8.38,40050,-32.21,20250109,25050,8.38,20250409,93200,-70.87,20240610,25050,8.38,20250409,1.33,Y,036830,500,104 억,,1116270,N,N,3547,N,00,N
20250411,110425,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,26850,-700,5,-2.54,409446850,15294,16.80,26950,27250,26550,35800,19300,27550,26766.61,5.32,0,886,28483,28016,27233,26766,25983,28250,27000,105,8250,500,19280,50,1,20964056,5629,9.58,0.42,12,0.07,2803.00,63200.00,93200,20240610,-71.19,25050,20250409,7.19,40050,-32.96,20250109,25050,7.19,20250409,93200,-71.19,20240610,25050,7.19,20250409,1.33,Y,036830,500,104 억,,1116270,N,N,3547,N,00,N
20250411,100426,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,26800,-750,5,-2.72,175556000,6532,7.17,26950,27250,26650,35800,19300,27550,26865.83,5.32,0,-2112,28483,28016,27233,26766,25983,28250,27000,105,8250,500,19280,50,1,20964056,5618,9.56,0.42,12,0.03,2803.00,63200.00,93200,20240610,-71.24,25050,20250409,6.99,40050,-33.08,20250109,25050,6.99,20250409,93200,-71.24,20240610,25050,6.99,20250409,1.33,Y,036830,500,104 억,,1116270,N,N,3547,N,00,N
20250411,090428,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,27250,-300,5,-1.09,32597750,1206,1.32,26950,27250,26800,35800,19300,27550,26982.59,5.32,0,795,28483,28016,27233,26766,25983,28250,27000,105,8250,500,19280,50,1,20964056,5713,9.72,0.43,12,0.01,2803.00,63200.00,93200,20240610,-70.76,25050,20250409,8.78,40050,-31.96,20250109,25050,8.78,20250409,93200,-70.76,20240610,25050,8.78,20250409,1.33,Y,036830,500,104 억,,1116270,N,N,3547,N,00,N
20250410,160423,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,27550,2200,2,8.68,2474445700,91053,253.11,26700,27700,26450,32950,17750,25350,27175.73,5.28,0,23420,26283,25816,25433,24966,24583,26050,25200,105,7600,500,17740,50,1,20964056,5776,9.83,0.44,12,0.43,2803.00,63200.00,93200,20240610,-70.44,25050,20250409,9.98,40050,-31.21,20250109,25050,9.98,20250409,93200,-70.44,20240610,25050,9.98,20250409,1.37,Y,036830,500,104 억,,1107506,N,N,3538,N,00,N
20250410,150425,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,27650,2300,2,9.07,2002085000,73912,205.47,26700,27650,26450,32950,17750,25350,27087.41,5.28,0,26630,26283,25816,25433,24966,24583,26050,25200,105,7600,500,17740,50,1,20964056,5797,9.86,0.44,12,0.35,2803.00,63200.00,93200,20240610,-70.33,25050,20250409,10.38,40050,-30.96,20250109,25050,10.38,20250409,93200,-70.33,20240610,25050,10.38,20250409,1.37,Y,036830,500,104 억,,1107506,N,N,2296,N,00,N
20250410,140424,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,27200,1850,2,7.30,1538455900,56919,158.23,26700,27600,26450,32950,17750,25350,27028.86,5.28,0,17642,26283,25816,25433,24966,24583,26050,25200,105,7600,500,17740,50,1,20964056,5702,9.70,0.43,12,0.27,2803.00,63200.00,93200,20240610,-70.82,25050,20250409,8.58,40050,-32.08,20250109,25050,8.58,20250409,93200,-70.82,20240610,25050,8.58,20250409,1.37,Y,036830,500,104 억,,1107506,N,N,2296,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 20250411 160422 55 40.00 KSQ150 일반서비스 N N N Y 40 N 27950 400 2 1.45 1807568650 66339 72.86 26950 27950 26550 35800 19300 27550 27246.97 5.32 0 21659 28483 28016 27233 26766 25983 28250 27000 105 8250 500 19280 50 1 20964056 5859 9.97 0.44 12 0.32 2803.00 63200.00 93200 20240610 -70.01 25050 20250409 11.58 40050 -30.21 20250109 25050 11.58 20250409 93200 -70.01 20240610 25050 11.58 20250409 1.33 Y 036830 500 104 억 1116270 N N 959 N 00 N
3 20250411 150426 55 40.00 KSQ150 일반서비스 N N N Y 40 N 27700 150 2 0.54 1662490300 61117 67.12 26950 27800 26550 35800 19300 27550 27201.19 5.32 0 20579 28483 28016 27233 26766 25983 28250 27000 105 8250 500 19280 50 1 20964056 5807 9.88 0.44 12 0.29 2803.00 63200.00 93200 20240610 -70.28 25050 20250409 10.58 40050 -30.84 20250109 25050 10.58 20250409 93200 -70.28 20240610 25050 10.58 20250409 1.33 Y 036830 500 104 억 1116270 N N 3547 N 00 N
4 20250411 140425 55 40.00 KSQ150 일반서비스 N N N Y 40 N 27550 0 3 0.00 1403128850 51717 56.80 26950 27800 26550 35800 19300 27550 27130.09 5.32 0 14179 28483 28016 27233 26766 25983 28250 27000 105 8250 500 19280 50 1 20964056 5776 9.83 0.44 12 0.25 2803.00 63200.00 93200 20240610 -70.44 25050 20250409 9.98 40050 -31.21 20250109 25050 9.98 20250409 93200 -70.44 20240610 25050 9.98 20250409 1.33 Y 036830 500 104 억 1116270 N N 3547 N 00 N
5 20250411 130426 55 40.00 KSQ150 일반서비스 N N N Y 40 N 27700 150 2 0.54 1131848400 41877 45.99 26950 27800 26550 35800 19300 27550 27026.67 5.32 0 9264 28483 28016 27233 26766 25983 28250 27000 105 8250 500 19280 50 1 20964056 5807 9.88 0.44 12 0.20 2803.00 63200.00 93200 20240610 -70.28 25050 20250409 10.58 40050 -30.84 20250109 25050 10.58 20250409 93200 -70.28 20240610 25050 10.58 20250409 1.33 Y 036830 500 104 억 1116270 N N 3547 N 00 N
6 20250411 120426 55 40.00 KSQ150 일반서비스 N N N Y 40 N 27150 -400 5 -1.45 766785650 28548 31.35 26950 27350 26550 35800 19300 27550 26857.10 5.32 0 5896 28483 28016 27233 26766 25983 28250 27000 105 8250 500 19280 50 1 20964056 5692 9.69 0.43 12 0.14 2803.00 63200.00 93200 20240610 -70.87 25050 20250409 8.38 40050 -32.21 20250109 25050 8.38 20250409 93200 -70.87 20240610 25050 8.38 20250409 1.33 Y 036830 500 104 억 1116270 N N 3547 N 00 N
7 20250411 110425 55 40.00 KSQ150 일반서비스 N N N Y 40 N 26850 -700 5 -2.54 409446850 15294 16.80 26950 27250 26550 35800 19300 27550 26766.61 5.32 0 886 28483 28016 27233 26766 25983 28250 27000 105 8250 500 19280 50 1 20964056 5629 9.58 0.42 12 0.07 2803.00 63200.00 93200 20240610 -71.19 25050 20250409 7.19 40050 -32.96 20250109 25050 7.19 20250409 93200 -71.19 20240610 25050 7.19 20250409 1.33 Y 036830 500 104 억 1116270 N N 3547 N 00 N
8 20250411 100426 55 40.00 KSQ150 일반서비스 N N N Y 40 N 26800 -750 5 -2.72 175556000 6532 7.17 26950 27250 26650 35800 19300 27550 26865.83 5.32 0 -2112 28483 28016 27233 26766 25983 28250 27000 105 8250 500 19280 50 1 20964056 5618 9.56 0.42 12 0.03 2803.00 63200.00 93200 20240610 -71.24 25050 20250409 6.99 40050 -33.08 20250109 25050 6.99 20250409 93200 -71.24 20240610 25050 6.99 20250409 1.33 Y 036830 500 104 억 1116270 N N 3547 N 00 N
9 20250411 090428 55 40.00 KSQ150 일반서비스 N N N Y 40 N 27250 -300 5 -1.09 32597750 1206 1.32 26950 27250 26800 35800 19300 27550 26982.59 5.32 0 795 28483 28016 27233 26766 25983 28250 27000 105 8250 500 19280 50 1 20964056 5713 9.72 0.43 12 0.01 2803.00 63200.00 93200 20240610 -70.76 25050 20250409 8.78 40050 -31.96 20250109 25050 8.78 20250409 93200 -70.76 20240610 25050 8.78 20250409 1.33 Y 036830 500 104 억 1116270 N N 3547 N 00 N
10 20250410 160423 55 40.00 KSQ150 일반서비스 N N N Y 40 N 27550 2200 2 8.68 2474445700 91053 253.11 26700 27700 26450 32950 17750 25350 27175.73 5.28 0 23420 26283 25816 25433 24966 24583 26050 25200 105 7600 500 17740 50 1 20964056 5776 9.83 0.44 12 0.43 2803.00 63200.00 93200 20240610 -70.44 25050 20250409 9.98 40050 -31.21 20250109 25050 9.98 20250409 93200 -70.44 20240610 25050 9.98 20250409 1.37 Y 036830 500 104 억 1107506 N N 3538 N 00 N
11 20250410 150425 55 40.00 KSQ150 일반서비스 N N N Y 40 N 27650 2300 2 9.07 2002085000 73912 205.47 26700 27650 26450 32950 17750 25350 27087.41 5.28 0 26630 26283 25816 25433 24966 24583 26050 25200 105 7600 500 17740 50 1 20964056 5797 9.86 0.44 12 0.35 2803.00 63200.00 93200 20240610 -70.33 25050 20250409 10.38 40050 -30.96 20250109 25050 10.38 20250409 93200 -70.33 20240610 25050 10.38 20250409 1.37 Y 036830 500 104 억 1107506 N N 2296 N 00 N
12 20250410 140424 55 40.00 KSQ150 일반서비스 N N N Y 40 N 27200 1850 2 7.30 1538455900 56919 158.23 26700 27600 26450 32950 17750 25350 27028.86 5.28 0 17642 26283 25816 25433 24966 24583 26050 25200 105 7600 500 17740 50 1 20964056 5702 9.70 0.43 12 0.27 2803.00 63200.00 93200 20240610 -70.82 25050 20250409 8.58 40050 -32.08 20250109 25050 8.58 20250409 93200 -70.82 20240610 25050 8.58 20250409 1.37 Y 036830 500 104 억 1107506 N N 2296 N 00 N