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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032190/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
20250410,160357,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11150,500,2,4.69,734439445,66446,104.71,11060,11170,10900,13840,7460,10650,11053.18,9.71,0,19198,11183,10916,10723,10456,10263,10820,10360,192,3190,500,7880,10,1,38300000,4270,2.60,0.32,12,0.17,4290.00,35393.00,12760,20240329,-12.62,9550,20241210,16.75,12120,-8.00,20250324,9690,15.07,20250203,12670,-12.00,20240507,9550,16.75,20241210,0.17,Y,032190,500,191 억,,3717133,N,N,446,N,00,N
20250410,150358,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11130,480,2,4.51,691880775,62628,98.70,11060,11170,10900,13840,7460,10650,11047.47,9.71,0,17059,11183,10916,10723,10456,10263,10820,10360,192,3190,500,7880,10,1,38300000,4263,2.59,0.31,12,0.16,4290.00,35393.00,12760,20240329,-12.77,9550,20241210,16.54,12120,-8.17,20250324,9690,14.86,20250203,12670,-12.15,20240507,9550,16.54,20241210,0.17,Y,032190,500,191 억,,3717133,N,N,3536,N,00,N
20250410,140358,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11120,470,2,4.41,475258145,43140,67.99,11060,11170,10900,13840,7460,10650,11016.65,9.71,0,5720,11183,10916,10723,10456,10263,10820,10360,192,3190,500,7880,10,1,38300000,4259,2.59,0.31,12,0.11,4290.00,35393.00,12760,20240329,-12.85,9550,20241210,16.44,12120,-8.25,20250324,9690,14.76,20250203,12670,-12.23,20240507,9550,16.44,20241210,0.17,Y,032190,500,191 억,,3717133,N,N,3536,N,00,N
20250410,130358,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11070,420,2,3.94,375260975,34137,53.80,11060,11070,10900,13840,7460,10650,10992.79,9.71,0,2785,11183,10916,10723,10456,10263,10820,10360,192,3190,500,7880,10,1,38300000,4240,2.58,0.31,12,0.09,4290.00,35393.00,12760,20240329,-13.24,9550,20241210,15.92,12120,-8.66,20250324,9690,14.24,20250203,12670,-12.63,20240507,9550,15.92,20241210,0.17,Y,032190,500,191 억,,3717133,N,N,3536,N,00,N
20250410,120358,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11040,390,2,3.66,322202815,29333,46.23,11060,11070,10900,13840,7460,10650,10984.31,9.71,0,4085,11183,10916,10723,10456,10263,10820,10360,192,3190,500,7880,10,1,38300000,4228,2.57,0.31,12,0.08,4290.00,35393.00,12760,20240329,-13.48,9550,20241210,15.60,12120,-8.91,20250324,9690,13.93,20250203,12670,-12.87,20240507,9550,15.60,20241210,0.17,Y,032190,500,191 억,,3717133,N,N,3536,N,00,N
20250410,110358,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11000,350,2,3.29,254819335,23215,36.58,11060,11060,10900,13840,7460,10650,10976.50,9.71,0,4981,11183,10916,10723,10456,10263,10820,10360,192,3190,500,7880,10,1,38300000,4213,2.56,0.31,12,0.06,4290.00,35393.00,12760,20240329,-13.79,9550,20241210,15.18,12120,-9.24,20250324,9690,13.52,20250203,12670,-13.18,20240507,9550,15.18,20241210,0.17,Y,032190,500,191 억,,3717133,N,N,3536,N,00,N
20250410,100357,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10970,320,2,3.00,165133085,15047,23.71,11060,11060,10900,13840,7460,10650,10974.49,9.71,0,1120,11183,10916,10723,10456,10263,10820,10360,192,3190,500,7880,10,1,38300000,4202,2.56,0.31,12,0.04,4290.00,35393.00,12760,20240329,-14.03,9550,20241210,14.87,12120,-9.49,20250324,9690,13.21,20250203,12670,-13.42,20240507,9550,14.87,20241210,0.17,Y,032190,500,191 억,,3717133,N,N,3536,N,00,N
20250410,090400,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11010,360,2,3.38,32135480,2914,4.59,11060,11060,10980,13840,7460,10650,11027.96,9.71,0,211,11183,10916,10723,10456,10263,10820,10360,192,3190,500,7880,10,1,38300000,4217,2.57,0.31,12,0.01,4290.00,35393.00,12760,20240329,-13.71,9550,20241210,15.29,12120,-9.16,20250324,9690,13.62,20250203,12670,-13.10,20240507,9550,15.29,20241210,0.17,Y,032190,500,191 억,,3717133,N,N,3536,N,00,N
20250409,160356,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10650,-170,5,-1.57,675584485,63455,103.08,10990,10990,10530,14060,7580,10820,10646.67,9.72,0,-1835,11593,11206,10683,10296,9773,11400,10490,192,3240,500,8000,10,1,38300000,4079,2.48,0.30,12,0.17,4290.00,35393.00,12900,20240328,-17.44,9550,20241210,11.52,12120,-12.13,20250324,9690,9.91,20250203,12670,-15.94,20240507,9550,11.52,20241210,0.19,Y,032190,500,191 억,,3721792,N,N,3536,N,00,N
20250409,150320,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10670,-150,5,-1.39,618544815,58101,94.38,10990,10990,10530,14060,7580,10820,10646.03,9.72,0,-284,11593,11206,10683,10296,9773,11400,10490,192,3240,500,8000,10,1,38300000,4087,2.49,0.30,12,0.15,4290.00,35393.00,12900,20240328,-17.29,9550,20241210,11.73,12120,-11.96,20250324,9690,10.11,20250203,12670,-15.79,20240507,9550,11.73,20241210,0.19,Y,032190,500,191 억,,3721792,N,N,1424,N,00,N
20250409,140354,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10580,-240,5,-2.22,556943555,52294,84.95,10990,10990,10540,14060,7580,10820,10650.24,9.72,0,2298,11593,11206,10683,10296,9773,11400,10490,192,3240,500,8000,10,1,38300000,4052,2.47,0.30,12,0.14,4290.00,35393.00,12900,20240328,-17.98,9550,20241210,10.79,12120,-12.71,20250324,9690,9.18,20250203,12670,-16.50,20240507,9550,10.79,20241210,0.19,Y,032190,500,191 억,,3721792,N,N,1424,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 20250410 160357 55 60.00 KSQ150 유통 N N N Y 60 N 11150 500 2 4.69 734439445 66446 104.71 11060 11170 10900 13840 7460 10650 11053.18 9.71 0 19198 11183 10916 10723 10456 10263 10820 10360 192 3190 500 7880 10 1 38300000 4270 2.60 0.32 12 0.17 4290.00 35393.00 12760 20240329 -12.62 9550 20241210 16.75 12120 -8.00 20250324 9690 15.07 20250203 12670 -12.00 20240507 9550 16.75 20241210 0.17 Y 032190 500 191 억 3717133 N N 446 N 00 N
3 20250410 150358 55 60.00 KSQ150 유통 N N N Y 60 N 11130 480 2 4.51 691880775 62628 98.70 11060 11170 10900 13840 7460 10650 11047.47 9.71 0 17059 11183 10916 10723 10456 10263 10820 10360 192 3190 500 7880 10 1 38300000 4263 2.59 0.31 12 0.16 4290.00 35393.00 12760 20240329 -12.77 9550 20241210 16.54 12120 -8.17 20250324 9690 14.86 20250203 12670 -12.15 20240507 9550 16.54 20241210 0.17 Y 032190 500 191 억 3717133 N N 3536 N 00 N
4 20250410 140358 55 60.00 KSQ150 유통 N N N Y 60 N 11120 470 2 4.41 475258145 43140 67.99 11060 11170 10900 13840 7460 10650 11016.65 9.71 0 5720 11183 10916 10723 10456 10263 10820 10360 192 3190 500 7880 10 1 38300000 4259 2.59 0.31 12 0.11 4290.00 35393.00 12760 20240329 -12.85 9550 20241210 16.44 12120 -8.25 20250324 9690 14.76 20250203 12670 -12.23 20240507 9550 16.44 20241210 0.17 Y 032190 500 191 억 3717133 N N 3536 N 00 N
5 20250410 130358 55 60.00 KSQ150 유통 N N N Y 60 N 11070 420 2 3.94 375260975 34137 53.80 11060 11070 10900 13840 7460 10650 10992.79 9.71 0 2785 11183 10916 10723 10456 10263 10820 10360 192 3190 500 7880 10 1 38300000 4240 2.58 0.31 12 0.09 4290.00 35393.00 12760 20240329 -13.24 9550 20241210 15.92 12120 -8.66 20250324 9690 14.24 20250203 12670 -12.63 20240507 9550 15.92 20241210 0.17 Y 032190 500 191 억 3717133 N N 3536 N 00 N
6 20250410 120358 55 60.00 KSQ150 유통 N N N Y 60 N 11040 390 2 3.66 322202815 29333 46.23 11060 11070 10900 13840 7460 10650 10984.31 9.71 0 4085 11183 10916 10723 10456 10263 10820 10360 192 3190 500 7880 10 1 38300000 4228 2.57 0.31 12 0.08 4290.00 35393.00 12760 20240329 -13.48 9550 20241210 15.60 12120 -8.91 20250324 9690 13.93 20250203 12670 -12.87 20240507 9550 15.60 20241210 0.17 Y 032190 500 191 억 3717133 N N 3536 N 00 N
7 20250410 110358 55 60.00 KSQ150 유통 N N N Y 60 N 11000 350 2 3.29 254819335 23215 36.58 11060 11060 10900 13840 7460 10650 10976.50 9.71 0 4981 11183 10916 10723 10456 10263 10820 10360 192 3190 500 7880 10 1 38300000 4213 2.56 0.31 12 0.06 4290.00 35393.00 12760 20240329 -13.79 9550 20241210 15.18 12120 -9.24 20250324 9690 13.52 20250203 12670 -13.18 20240507 9550 15.18 20241210 0.17 Y 032190 500 191 억 3717133 N N 3536 N 00 N
8 20250410 100357 55 60.00 KSQ150 유통 N N N Y 60 N 10970 320 2 3.00 165133085 15047 23.71 11060 11060 10900 13840 7460 10650 10974.49 9.71 0 1120 11183 10916 10723 10456 10263 10820 10360 192 3190 500 7880 10 1 38300000 4202 2.56 0.31 12 0.04 4290.00 35393.00 12760 20240329 -14.03 9550 20241210 14.87 12120 -9.49 20250324 9690 13.21 20250203 12670 -13.42 20240507 9550 14.87 20241210 0.17 Y 032190 500 191 억 3717133 N N 3536 N 00 N
9 20250410 090400 55 60.00 KSQ150 유통 N N N Y 60 N 11010 360 2 3.38 32135480 2914 4.59 11060 11060 10980 13840 7460 10650 11027.96 9.71 0 211 11183 10916 10723 10456 10263 10820 10360 192 3190 500 7880 10 1 38300000 4217 2.57 0.31 12 0.01 4290.00 35393.00 12760 20240329 -13.71 9550 20241210 15.29 12120 -9.16 20250324 9690 13.62 20250203 12670 -13.10 20240507 9550 15.29 20241210 0.17 Y 032190 500 191 억 3717133 N N 3536 N 00 N
10 20250409 160356 55 60.00 KSQ150 유통 N N N Y 60 N 10650 -170 5 -1.57 675584485 63455 103.08 10990 10990 10530 14060 7580 10820 10646.67 9.72 0 -1835 11593 11206 10683 10296 9773 11400 10490 192 3240 500 8000 10 1 38300000 4079 2.48 0.30 12 0.17 4290.00 35393.00 12900 20240328 -17.44 9550 20241210 11.52 12120 -12.13 20250324 9690 9.91 20250203 12670 -15.94 20240507 9550 11.52 20241210 0.19 Y 032190 500 191 억 3721792 N N 3536 N 00 N
11 20250409 150320 55 60.00 KSQ150 유통 N N N Y 60 N 10670 -150 5 -1.39 618544815 58101 94.38 10990 10990 10530 14060 7580 10820 10646.03 9.72 0 -284 11593 11206 10683 10296 9773 11400 10490 192 3240 500 8000 10 1 38300000 4087 2.49 0.30 12 0.15 4290.00 35393.00 12900 20240328 -17.29 9550 20241210 11.73 12120 -11.96 20250324 9690 10.11 20250203 12670 -15.79 20240507 9550 11.73 20241210 0.19 Y 032190 500 191 억 3721792 N N 1424 N 00 N
12 20250409 140354 55 60.00 KSQ150 유통 N N N Y 60 N 10580 -240 5 -2.22 556943555 52294 84.95 10990 10990 10540 14060 7580 10820 10650.24 9.72 0 2298 11593 11206 10683 10296 9773 11400 10490 192 3240 500 8000 10 1 38300000 4052 2.47 0.30 12 0.14 4290.00 35393.00 12900 20240328 -17.98 9550 20241210 10.79 12120 -12.71 20250324 9690 9.18 20250203 12670 -16.50 20240507 9550 10.79 20241210 0.19 Y 032190 500 191 억 3721792 N N 1424 N 00 N