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
095340/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
20250411,160705,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49050,1100,2,2.29,6647970475,138011,65.80,46450,49400,46250,62300,33600,47950,48169.64,18.59,0,-11881,49316,48632,48066,47382,46816,48350,47100,106,14350,500,33560,50,1,21197058,10397,19.02,1.92,12,0.65,2579.00,25507.00,102600,20240405,-52.19,41100,20240805,19.34,80700,-39.22,20250109,42800,14.60,20250409,101100,-51.48,20240412,41100,19.34,20240805,1.49,Y,095340,500,105 억,,3940559,N,N,12419,N,00,N
20250411,150711,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49250,1300,2,2.71,5938286275,123570,58.92,46450,49400,46250,62300,33600,47950,48056.05,18.59,0,-8330,49316,48632,48066,47382,46816,48350,47100,106,14350,500,33560,50,1,21197058,10440,19.10,1.93,12,0.58,2579.00,25507.00,102600,20240405,-52.00,41100,20240805,19.83,80700,-38.97,20250109,42800,15.07,20250409,101100,-51.29,20240412,41100,19.83,20240805,1.49,Y,095340,500,105 억,,3940559,N,N,6285,N,00,N
20250411,140710,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,48650,700,2,1.46,4575767600,95767,45.66,46450,49400,46250,62300,33600,47950,47780.21,18.59,0,1780,49316,48632,48066,47382,46816,48350,47100,106,14350,500,33560,50,1,21197058,10312,18.86,1.91,12,0.45,2579.00,25507.00,102600,20240405,-52.58,41100,20240805,18.37,80700,-39.71,20250109,42800,13.67,20250409,101100,-51.88,20240412,41100,18.37,20240805,1.49,Y,095340,500,105 억,,3940559,N,N,6285,N,00,N
20250411,130712,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,48650,700,2,1.46,3455147000,72841,34.73,46450,48650,46250,62300,33600,47950,47434.10,18.59,0,5764,49316,48632,48066,47382,46816,48350,47100,106,14350,500,33560,50,1,21197058,10312,18.86,1.91,12,0.34,2579.00,25507.00,102600,20240405,-52.58,41100,20240805,18.37,80700,-39.71,20250109,42800,13.67,20250409,101100,-51.88,20240412,41100,18.37,20240805,1.49,Y,095340,500,105 억,,3940559,N,N,6285,N,00,N
20250411,120713,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,47800,-150,5,-0.31,2715393050,57506,27.42,46450,48300,46250,62300,33600,47950,47219.30,18.59,0,7057,49316,48632,48066,47382,46816,48350,47100,106,14350,500,33560,50,1,21197058,10132,18.53,1.87,12,0.27,2579.00,25507.00,102600,20240405,-53.41,41100,20240805,16.30,80700,-40.77,20250109,42800,11.68,20250409,101100,-52.72,20240412,41100,16.30,20240805,1.49,Y,095340,500,105 억,,3940559,N,N,6285,N,00,N
20250411,110712,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,46900,-1050,5,-2.19,1782618850,37910,18.08,46450,47650,46250,62300,33600,47950,47022.39,18.59,0,6552,49316,48632,48066,47382,46816,48350,47100,106,14350,500,33560,50,1,21197058,9941,18.19,1.84,12,0.18,2579.00,25507.00,102600,20240405,-54.29,41100,20240805,14.11,80700,-41.88,20250109,42800,9.58,20250409,101100,-53.61,20240412,41100,14.11,20240805,1.49,Y,095340,500,105 억,,3940559,N,N,6285,N,00,N
20250411,100713,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,46800,-1150,5,-2.40,1109957875,23577,11.24,46450,47650,46250,62300,33600,47950,47077.99,18.59,0,5000,49316,48632,48066,47382,46816,48350,47100,106,14350,500,33560,50,1,21197058,9920,18.15,1.83,12,0.11,2579.00,25507.00,102600,20240405,-54.39,41100,20240805,13.87,80700,-42.01,20250109,42800,9.35,20250409,101100,-53.71,20240412,41100,13.87,20240805,1.49,Y,095340,500,105 억,,3940559,N,N,6285,N,00,N
20250411,090716,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,47500,-450,5,-0.94,247411975,5279,2.52,46450,47600,46250,62300,33600,47950,46867.20,18.59,0,556,49316,48632,48066,47382,46816,48350,47100,106,14350,500,33560,50,1,21197058,10069,18.42,1.86,12,0.02,2579.00,25507.00,102600,20240405,-53.70,41100,20240805,15.57,80700,-41.14,20250109,42800,10.98,20250409,101100,-53.02,20240412,41100,15.57,20240805,1.49,Y,095340,500,105 억,,3940559,N,N,6285,N,00,N
20250410,160708,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,47950,4350,2,9.98,10067221050,209731,78.10,48750,48750,47500,56600,30550,43600,48000.64,18.84,0,-66970,46800,45200,44000,42400,41200,44600,41800,106,13000,500,30520,50,1,21197058,10164,18.59,1.88,12,0.99,2579.00,25507.00,102600,20240405,-53.27,41100,20240805,16.67,80700,-40.58,20250109,42800,12.03,20250409,101100,-52.57,20240412,41100,16.67,20240805,1.53,Y,095340,500,105 억,,3993619,N,N,6284,N,00,N
20250410,150711,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,47950,4350,2,9.98,9508698625,198062,73.75,48750,48750,47500,56600,30550,43600,48008.70,18.84,0,-66534,46800,45200,44000,42400,41200,44600,41800,106,13000,500,30520,50,1,21197058,10164,18.59,1.88,12,0.93,2579.00,25507.00,102600,20240405,-53.27,41100,20240805,16.67,80700,-40.58,20250109,42800,12.03,20250409,101100,-52.57,20240412,41100,16.67,20240805,1.53,Y,095340,500,105 억,,3993619,N,N,53322,N,00,N
20250410,140709,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,48050,4450,2,10.21,8061005325,167879,62.51,48750,48750,47500,56600,30550,43600,48016.76,18.84,0,-58141,46800,45200,44000,42400,41200,44600,41800,106,13000,500,30520,50,1,21197058,10185,18.63,1.88,12,0.79,2579.00,25507.00,102600,20240405,-53.17,41100,20240805,16.91,80700,-40.46,20250109,42800,12.27,20250409,101100,-52.47,20240412,41100,16.91,20240805,1.53,Y,095340,500,105 억,,3993619,N,N,53322,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 160705 55 40.00 KSQ150 유통 N N N Y 40 N 49050 1100 2 2.29 6647970475 138011 65.80 46450 49400 46250 62300 33600 47950 48169.64 18.59 0 -11881 49316 48632 48066 47382 46816 48350 47100 106 14350 500 33560 50 1 21197058 10397 19.02 1.92 12 0.65 2579.00 25507.00 102600 20240405 -52.19 41100 20240805 19.34 80700 -39.22 20250109 42800 14.60 20250409 101100 -51.48 20240412 41100 19.34 20240805 1.49 Y 095340 500 105 억 3940559 N N 12419 N 00 N
3 20250411 150711 55 40.00 KSQ150 유통 N N N Y 40 N 49250 1300 2 2.71 5938286275 123570 58.92 46450 49400 46250 62300 33600 47950 48056.05 18.59 0 -8330 49316 48632 48066 47382 46816 48350 47100 106 14350 500 33560 50 1 21197058 10440 19.10 1.93 12 0.58 2579.00 25507.00 102600 20240405 -52.00 41100 20240805 19.83 80700 -38.97 20250109 42800 15.07 20250409 101100 -51.29 20240412 41100 19.83 20240805 1.49 Y 095340 500 105 억 3940559 N N 6285 N 00 N
4 20250411 140710 55 40.00 KSQ150 유통 N N N Y 40 N 48650 700 2 1.46 4575767600 95767 45.66 46450 49400 46250 62300 33600 47950 47780.21 18.59 0 1780 49316 48632 48066 47382 46816 48350 47100 106 14350 500 33560 50 1 21197058 10312 18.86 1.91 12 0.45 2579.00 25507.00 102600 20240405 -52.58 41100 20240805 18.37 80700 -39.71 20250109 42800 13.67 20250409 101100 -51.88 20240412 41100 18.37 20240805 1.49 Y 095340 500 105 억 3940559 N N 6285 N 00 N
5 20250411 130712 55 40.00 KSQ150 유통 N N N Y 40 N 48650 700 2 1.46 3455147000 72841 34.73 46450 48650 46250 62300 33600 47950 47434.10 18.59 0 5764 49316 48632 48066 47382 46816 48350 47100 106 14350 500 33560 50 1 21197058 10312 18.86 1.91 12 0.34 2579.00 25507.00 102600 20240405 -52.58 41100 20240805 18.37 80700 -39.71 20250109 42800 13.67 20250409 101100 -51.88 20240412 41100 18.37 20240805 1.49 Y 095340 500 105 억 3940559 N N 6285 N 00 N
6 20250411 120713 55 40.00 KSQ150 유통 N N N Y 40 N 47800 -150 5 -0.31 2715393050 57506 27.42 46450 48300 46250 62300 33600 47950 47219.30 18.59 0 7057 49316 48632 48066 47382 46816 48350 47100 106 14350 500 33560 50 1 21197058 10132 18.53 1.87 12 0.27 2579.00 25507.00 102600 20240405 -53.41 41100 20240805 16.30 80700 -40.77 20250109 42800 11.68 20250409 101100 -52.72 20240412 41100 16.30 20240805 1.49 Y 095340 500 105 억 3940559 N N 6285 N 00 N
7 20250411 110712 55 40.00 KSQ150 유통 N N N Y 40 N 46900 -1050 5 -2.19 1782618850 37910 18.08 46450 47650 46250 62300 33600 47950 47022.39 18.59 0 6552 49316 48632 48066 47382 46816 48350 47100 106 14350 500 33560 50 1 21197058 9941 18.19 1.84 12 0.18 2579.00 25507.00 102600 20240405 -54.29 41100 20240805 14.11 80700 -41.88 20250109 42800 9.58 20250409 101100 -53.61 20240412 41100 14.11 20240805 1.49 Y 095340 500 105 억 3940559 N N 6285 N 00 N
8 20250411 100713 55 40.00 KSQ150 유통 N N N Y 40 N 46800 -1150 5 -2.40 1109957875 23577 11.24 46450 47650 46250 62300 33600 47950 47077.99 18.59 0 5000 49316 48632 48066 47382 46816 48350 47100 106 14350 500 33560 50 1 21197058 9920 18.15 1.83 12 0.11 2579.00 25507.00 102600 20240405 -54.39 41100 20240805 13.87 80700 -42.01 20250109 42800 9.35 20250409 101100 -53.71 20240412 41100 13.87 20240805 1.49 Y 095340 500 105 억 3940559 N N 6285 N 00 N
9 20250411 090716 55 40.00 KSQ150 유통 N N N Y 40 N 47500 -450 5 -0.94 247411975 5279 2.52 46450 47600 46250 62300 33600 47950 46867.20 18.59 0 556 49316 48632 48066 47382 46816 48350 47100 106 14350 500 33560 50 1 21197058 10069 18.42 1.86 12 0.02 2579.00 25507.00 102600 20240405 -53.70 41100 20240805 15.57 80700 -41.14 20250109 42800 10.98 20250409 101100 -53.02 20240412 41100 15.57 20240805 1.49 Y 095340 500 105 억 3940559 N N 6285 N 00 N
10 20250410 160708 55 40.00 KSQ150 유통 N N N Y 40 N 47950 4350 2 9.98 10067221050 209731 78.10 48750 48750 47500 56600 30550 43600 48000.64 18.84 0 -66970 46800 45200 44000 42400 41200 44600 41800 106 13000 500 30520 50 1 21197058 10164 18.59 1.88 12 0.99 2579.00 25507.00 102600 20240405 -53.27 41100 20240805 16.67 80700 -40.58 20250109 42800 12.03 20250409 101100 -52.57 20240412 41100 16.67 20240805 1.53 Y 095340 500 105 억 3993619 N N 6284 N 00 N
11 20250410 150711 55 40.00 KSQ150 유통 N N N Y 40 N 47950 4350 2 9.98 9508698625 198062 73.75 48750 48750 47500 56600 30550 43600 48008.70 18.84 0 -66534 46800 45200 44000 42400 41200 44600 41800 106 13000 500 30520 50 1 21197058 10164 18.59 1.88 12 0.93 2579.00 25507.00 102600 20240405 -53.27 41100 20240805 16.67 80700 -40.58 20250109 42800 12.03 20250409 101100 -52.57 20240412 41100 16.67 20240805 1.53 Y 095340 500 105 억 3993619 N N 53322 N 00 N
12 20250410 140709 55 40.00 KSQ150 유통 N N N Y 40 N 48050 4450 2 10.21 8061005325 167879 62.51 48750 48750 47500 56600 30550 43600 48016.76 18.84 0 -58141 46800 45200 44000 42400 41200 44600 41800 106 13000 500 30520 50 1 21197058 10185 18.63 1.88 12 0.79 2579.00 25507.00 102600 20240405 -53.17 41100 20240805 16.91 80700 -40.46 20250109 42800 12.27 20250409 101100 -52.47 20240412 41100 16.91 20240805 1.53 Y 095340 500 105 억 3993619 N N 53322 N 00 N