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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160732,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49550,-1250,5,-2.46,4208144200,84876,87.44,50400,50900,49000,66000,35600,50800,49579.96,17.62,0,5955,52133,51466,50833,50166,49533,51450,50150,106,15200,500,35560,50,1,21197058,10503,19.21,1.94,12,0.40,2579.00,25507.00,90800,20240419,-45.43,41100,20240805,20.56,80700,-38.60,20250109,42800,15.77,20250409,83100,-40.37,20240508,41100,20.56,20240805,1.66,Y,095340,500,105 억,,3734109,N,N,9428,N,00,N
20250430,150738,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49300,-1500,5,-2.95,3776975675,76143,78.44,50400,50900,49000,66000,35600,50800,49603.72,17.62,0,1430,52133,51466,50833,50166,49533,51450,50150,106,15200,500,35560,50,1,21197058,10450,19.12,1.93,12,0.36,2579.00,25507.00,90800,20240419,-45.70,41100,20240805,19.95,80700,-38.91,20250109,42800,15.19,20250409,83100,-40.67,20240508,41100,19.95,20240805,1.66,Y,095340,500,105 억,,3734109,N,N,6866,N,00,N
20250430,140738,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49500,-1300,5,-2.56,3027890500,60941,62.78,50400,50900,49000,66000,35600,50800,49685.61,17.62,0,-1800,52133,51466,50833,50166,49533,51450,50150,106,15200,500,35560,50,1,21197058,10493,19.19,1.94,12,0.29,2579.00,25507.00,90800,20240419,-45.48,41100,20240805,20.44,80700,-38.66,20250109,42800,15.65,20250409,83100,-40.43,20240508,41100,20.44,20240805,1.66,Y,095340,500,105 억,,3734109,N,N,6866,N,00,N
20250430,130737,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49450,-1350,5,-2.66,2601733025,52322,53.90,50400,50900,49000,66000,35600,50800,49725.41,17.62,0,-2279,52133,51466,50833,50166,49533,51450,50150,106,15200,500,35560,50,1,21197058,10482,19.17,1.94,12,0.25,2579.00,25507.00,90800,20240419,-45.54,41100,20240805,20.32,80700,-38.72,20250109,42800,15.54,20250409,83100,-40.49,20240508,41100,20.32,20240805,1.66,Y,095340,500,105 억,,3734109,N,N,6866,N,00,N
20250430,120741,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49600,-1200,5,-2.36,2336426625,46962,48.38,50400,50900,49000,66000,35600,50800,49751.43,17.62,0,-2946,52133,51466,50833,50166,49533,51450,50150,106,15200,500,35560,50,1,21197058,10514,19.23,1.94,12,0.22,2579.00,25507.00,90800,20240419,-45.37,41100,20240805,20.68,80700,-38.54,20250109,42800,15.89,20250409,83100,-40.31,20240508,41100,20.68,20240805,1.66,Y,095340,500,105 억,,3734109,N,N,6866,N,00,N
20250430,110738,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49400,-1400,5,-2.76,1993060575,40038,41.25,50400,50900,49000,66000,35600,50800,49779.22,17.62,0,-5191,52133,51466,50833,50166,49533,51450,50150,106,15200,500,35560,50,1,21197058,10471,19.15,1.94,12,0.19,2579.00,25507.00,90800,20240419,-45.59,41100,20240805,20.19,80700,-38.79,20250109,42800,15.42,20250409,83100,-40.55,20240508,41100,20.19,20240805,1.66,Y,095340,500,105 억,,3734109,N,N,6866,N,00,N
20250430,100741,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49750,-1050,5,-2.07,1110709250,22151,22.82,50400,50900,49750,66000,35600,50800,50142.62,17.62,0,-5885,52133,51466,50833,50166,49533,51450,50150,106,15200,500,35560,50,1,21197058,10546,19.29,1.95,12,0.10,2579.00,25507.00,90800,20240419,-45.21,41100,20240805,21.05,80700,-38.35,20250109,42800,16.24,20250409,83100,-40.13,20240508,41100,21.05,20240805,1.66,Y,095340,500,105 억,,3734109,N,N,6866,N,00,N
20250430,090741,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,50600,-200,5,-0.39,284825900,5657,5.83,50400,50900,50100,66000,35600,50800,50349.28,17.62,0,-1133,52133,51466,50833,50166,49533,51450,50150,106,15200,500,35560,100,1,21197058,10726,19.62,1.98,12,0.03,2579.00,25507.00,90800,20240419,-44.27,41100,20240805,23.11,80700,-37.30,20250109,42800,18.22,20250409,83100,-39.11,20240508,41100,23.11,20240805,1.66,Y,095340,500,105 억,,3734109,N,N,6866,N,00,N
20250429,160731,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,50800,100,2,0.20,4934584350,97070,78.97,50800,51500,50200,65900,35500,50700,50835.32,17.41,0,8152,53166,51932,51066,49832,48966,51500,49400,106,15200,500,35490,100,1,21197058,10768,19.70,1.99,12,0.46,2579.00,25507.00,92600,20240418,-45.14,41100,20240805,23.60,80700,-37.05,20250109,42800,18.69,20250409,83100,-38.87,20240508,41100,23.60,20240805,1.65,Y,095340,500,105 억,,3690306,N,N,6866,N,00,N
20250429,150734,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,50500,-200,5,-0.39,4564299950,89768,73.03,50800,51500,50200,65900,35500,50700,50845.51,17.41,0,5730,53166,51932,51066,49832,48966,51500,49400,106,15200,500,35490,100,1,21197058,10705,19.58,1.98,12,0.42,2579.00,25507.00,92600,20240418,-45.46,41100,20240805,22.87,80700,-37.42,20250109,42800,17.99,20250409,83100,-39.23,20240508,41100,22.87,20240805,1.65,Y,095340,500,105 억,,3690306,N,N,12412,N,00,N
20250429,140736,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,51000,300,2,0.59,2933196250,57499,46.77,50800,51500,50300,65900,35500,50700,51013.00,17.41,0,-9115,53166,51932,51066,49832,48966,51500,49400,106,15200,500,35490,100,1,21197058,10810,19.78,2.00,12,0.27,2579.00,25507.00,92600,20240418,-44.92,41100,20240805,24.09,80700,-36.80,20250109,42800,19.16,20250409,83100,-38.63,20240508,41100,24.09,20240805,1.65,Y,095340,500,105 억,,3690306,N,N,12412,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 20250430 160732 55 40.00 KSQ150 유통 N N N Y 40 N 49550 -1250 5 -2.46 4208144200 84876 87.44 50400 50900 49000 66000 35600 50800 49579.96 17.62 0 5955 52133 51466 50833 50166 49533 51450 50150 106 15200 500 35560 50 1 21197058 10503 19.21 1.94 12 0.40 2579.00 25507.00 90800 20240419 -45.43 41100 20240805 20.56 80700 -38.60 20250109 42800 15.77 20250409 83100 -40.37 20240508 41100 20.56 20240805 1.66 Y 095340 500 105 억 3734109 N N 9428 N 00 N
3 20250430 150738 55 40.00 KSQ150 유통 N N N Y 40 N 49300 -1500 5 -2.95 3776975675 76143 78.44 50400 50900 49000 66000 35600 50800 49603.72 17.62 0 1430 52133 51466 50833 50166 49533 51450 50150 106 15200 500 35560 50 1 21197058 10450 19.12 1.93 12 0.36 2579.00 25507.00 90800 20240419 -45.70 41100 20240805 19.95 80700 -38.91 20250109 42800 15.19 20250409 83100 -40.67 20240508 41100 19.95 20240805 1.66 Y 095340 500 105 억 3734109 N N 6866 N 00 N
4 20250430 140738 55 40.00 KSQ150 유통 N N N Y 40 N 49500 -1300 5 -2.56 3027890500 60941 62.78 50400 50900 49000 66000 35600 50800 49685.61 17.62 0 -1800 52133 51466 50833 50166 49533 51450 50150 106 15200 500 35560 50 1 21197058 10493 19.19 1.94 12 0.29 2579.00 25507.00 90800 20240419 -45.48 41100 20240805 20.44 80700 -38.66 20250109 42800 15.65 20250409 83100 -40.43 20240508 41100 20.44 20240805 1.66 Y 095340 500 105 억 3734109 N N 6866 N 00 N
5 20250430 130737 55 40.00 KSQ150 유통 N N N Y 40 N 49450 -1350 5 -2.66 2601733025 52322 53.90 50400 50900 49000 66000 35600 50800 49725.41 17.62 0 -2279 52133 51466 50833 50166 49533 51450 50150 106 15200 500 35560 50 1 21197058 10482 19.17 1.94 12 0.25 2579.00 25507.00 90800 20240419 -45.54 41100 20240805 20.32 80700 -38.72 20250109 42800 15.54 20250409 83100 -40.49 20240508 41100 20.32 20240805 1.66 Y 095340 500 105 억 3734109 N N 6866 N 00 N
6 20250430 120741 55 40.00 KSQ150 유통 N N N Y 40 N 49600 -1200 5 -2.36 2336426625 46962 48.38 50400 50900 49000 66000 35600 50800 49751.43 17.62 0 -2946 52133 51466 50833 50166 49533 51450 50150 106 15200 500 35560 50 1 21197058 10514 19.23 1.94 12 0.22 2579.00 25507.00 90800 20240419 -45.37 41100 20240805 20.68 80700 -38.54 20250109 42800 15.89 20250409 83100 -40.31 20240508 41100 20.68 20240805 1.66 Y 095340 500 105 억 3734109 N N 6866 N 00 N
7 20250430 110738 55 40.00 KSQ150 유통 N N N Y 40 N 49400 -1400 5 -2.76 1993060575 40038 41.25 50400 50900 49000 66000 35600 50800 49779.22 17.62 0 -5191 52133 51466 50833 50166 49533 51450 50150 106 15200 500 35560 50 1 21197058 10471 19.15 1.94 12 0.19 2579.00 25507.00 90800 20240419 -45.59 41100 20240805 20.19 80700 -38.79 20250109 42800 15.42 20250409 83100 -40.55 20240508 41100 20.19 20240805 1.66 Y 095340 500 105 억 3734109 N N 6866 N 00 N
8 20250430 100741 55 40.00 KSQ150 유통 N N N Y 40 N 49750 -1050 5 -2.07 1110709250 22151 22.82 50400 50900 49750 66000 35600 50800 50142.62 17.62 0 -5885 52133 51466 50833 50166 49533 51450 50150 106 15200 500 35560 50 1 21197058 10546 19.29 1.95 12 0.10 2579.00 25507.00 90800 20240419 -45.21 41100 20240805 21.05 80700 -38.35 20250109 42800 16.24 20250409 83100 -40.13 20240508 41100 21.05 20240805 1.66 Y 095340 500 105 억 3734109 N N 6866 N 00 N
9 20250430 090741 55 40.00 KSQ150 유통 N N N Y 40 N 50600 -200 5 -0.39 284825900 5657 5.83 50400 50900 50100 66000 35600 50800 50349.28 17.62 0 -1133 52133 51466 50833 50166 49533 51450 50150 106 15200 500 35560 100 1 21197058 10726 19.62 1.98 12 0.03 2579.00 25507.00 90800 20240419 -44.27 41100 20240805 23.11 80700 -37.30 20250109 42800 18.22 20250409 83100 -39.11 20240508 41100 23.11 20240805 1.66 Y 095340 500 105 억 3734109 N N 6866 N 00 N
10 20250429 160731 55 40.00 KSQ150 유통 N N N Y 40 N 50800 100 2 0.20 4934584350 97070 78.97 50800 51500 50200 65900 35500 50700 50835.32 17.41 0 8152 53166 51932 51066 49832 48966 51500 49400 106 15200 500 35490 100 1 21197058 10768 19.70 1.99 12 0.46 2579.00 25507.00 92600 20240418 -45.14 41100 20240805 23.60 80700 -37.05 20250109 42800 18.69 20250409 83100 -38.87 20240508 41100 23.60 20240805 1.65 Y 095340 500 105 억 3690306 N N 6866 N 00 N
11 20250429 150734 55 40.00 KSQ150 유통 N N N Y 40 N 50500 -200 5 -0.39 4564299950 89768 73.03 50800 51500 50200 65900 35500 50700 50845.51 17.41 0 5730 53166 51932 51066 49832 48966 51500 49400 106 15200 500 35490 100 1 21197058 10705 19.58 1.98 12 0.42 2579.00 25507.00 92600 20240418 -45.46 41100 20240805 22.87 80700 -37.42 20250109 42800 17.99 20250409 83100 -39.23 20240508 41100 22.87 20240805 1.65 Y 095340 500 105 억 3690306 N N 12412 N 00 N
12 20250429 140736 55 40.00 KSQ150 유통 N N N Y 40 N 51000 300 2 0.59 2933196250 57499 46.77 50800 51500 50300 65900 35500 50700 51013.00 17.41 0 -9115 53166 51932 51066 49832 48966 51500 49400 106 15200 500 35490 100 1 21197058 10810 19.78 2.00 12 0.27 2579.00 25507.00 92600 20240418 -44.92 41100 20240805 24.09 80700 -36.80 20250109 42800 19.16 20250409 83100 -38.63 20240508 41100 24.09 20240805 1.65 Y 095340 500 105 억 3690306 N N 12412 N 00 N