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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160709,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49500,700,2,1.43,6755448050,135696,204.07,48500,50700,48400,63400,34200,48800,49783.70,17.99,0,-68772,49800,49300,48400,47900,47000,49550,48150,106,14600,500,34160,50,1,21197058,10493,19.19,1.94,12,0.64,2579.00,25507.00,101100,20240412,-51.04,41100,20240805,20.44,80700,-38.66,20250109,42800,15.65,20250409,84900,-41.70,20240422,41100,20.44,20240805,1.63,Y,095340,500,105 억,,3813330,N,N,3845,N,00,N
20250421,150723,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49550,750,2,1.54,6502900250,130596,196.40,48500,50700,48400,63400,34200,48800,49794.02,17.99,0,-66770,49800,49300,48400,47900,47000,49550,48150,106,14600,500,34160,50,1,21197058,10503,19.21,1.94,12,0.62,2579.00,25507.00,101100,20240412,-50.99,41100,20240805,20.56,80700,-38.60,20250109,42800,15.77,20250409,84900,-41.64,20240422,41100,20.56,20240805,1.63,Y,095340,500,105 억,,3813330,N,N,1766,N,00,N
20250421,140722,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49850,1050,2,2.15,5499622225,110394,166.02,48500,50700,48400,63400,34200,48800,49818.13,17.99,0,-49523,49800,49300,48400,47900,47000,49550,48150,106,14600,500,34160,50,1,21197058,10567,19.33,1.95,12,0.52,2579.00,25507.00,101100,20240412,-50.69,41100,20240805,21.29,80700,-38.23,20250109,42800,16.47,20250409,84900,-41.28,20240422,41100,21.29,20240805,1.63,Y,095340,500,105 억,,3813330,N,N,1766,N,00,N
20250421,130722,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49900,1100,2,2.25,4715234775,94644,142.33,48500,50700,48400,63400,34200,48800,49820.75,17.99,0,-38796,49800,49300,48400,47900,47000,49550,48150,106,14600,500,34160,50,1,21197058,10577,19.35,1.96,12,0.45,2579.00,25507.00,101100,20240412,-50.64,41100,20240805,21.41,80700,-38.17,20250109,42800,16.59,20250409,84900,-41.22,20240422,41100,21.41,20240805,1.63,Y,095340,500,105 억,,3813330,N,N,1766,N,00,N
20250421,120722,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,50000,1200,2,2.46,4005080775,80416,120.94,48500,50700,48400,63400,34200,48800,49804.53,17.99,0,-29051,49800,49300,48400,47900,47000,49550,48150,106,14600,500,34160,100,1,21197058,10599,19.39,1.96,12,0.38,2579.00,25507.00,101100,20240412,-50.54,41100,20240805,21.65,80700,-38.04,20250109,42800,16.82,20250409,84900,-41.11,20240422,41100,21.65,20240805,1.63,Y,095340,500,105 억,,3813330,N,N,1766,N,00,N
20250421,110721,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49800,1000,2,2.05,3225562225,64832,97.50,48500,50700,48400,63400,34200,48800,49752.63,17.99,0,-17490,49800,49300,48400,47900,47000,49550,48150,106,14600,500,34160,50,1,21197058,10556,19.31,1.95,12,0.31,2579.00,25507.00,101100,20240412,-50.74,41100,20240805,21.17,80700,-38.29,20250109,42800,16.36,20250409,84900,-41.34,20240422,41100,21.17,20240805,1.63,Y,095340,500,105 억,,3813330,N,N,1766,N,00,N
20250421,100717,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,50100,1300,2,2.66,2319594700,46608,70.09,48500,50700,48400,63400,34200,48800,49768.17,17.99,0,-4742,49800,49300,48400,47900,47000,49550,48150,106,14600,500,34160,100,1,21197058,10620,19.43,1.96,12,0.22,2579.00,25507.00,101100,20240412,-50.45,41100,20240805,21.90,80700,-37.92,20250109,42800,17.06,20250409,84900,-40.99,20240422,41100,21.90,20240805,1.63,Y,095340,500,105 억,,3813330,N,N,1766,N,00,N
20250421,090740,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,48850,50,2,0.10,428969250,8777,13.20,48500,49100,48400,63400,34200,48800,48874.25,17.99,0,-3121,49800,49300,48400,47900,47000,49550,48150,106,14600,500,34160,50,1,21197058,10355,18.94,1.92,12,0.04,2579.00,25507.00,101100,20240412,-51.68,41100,20240805,18.86,80700,-39.47,20250109,42800,14.14,20250409,84900,-42.46,20240422,41100,18.86,20240805,1.63,Y,095340,500,105 억,,3813330,N,N,1766,N,00,N
20250418,160709,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,48800,650,2,1.35,3201807925,66494,59.10,47850,48900,47500,62500,33750,48150,48151.76,18.00,0,-17127,49483,48816,47783,47116,46083,49150,47450,106,14350,500,33700,50,1,21197058,10344,18.92,1.91,12,0.31,2579.00,25507.00,101500,20240408,-51.92,41100,20240805,18.73,80700,-39.53,20250109,42800,14.02,20250409,92600,-47.30,20240418,41100,18.73,20240805,1.57,Y,095340,500,105 억,,3815838,N,N,1765,N,00,N
20250418,150718,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,48650,500,2,1.04,2801756400,58289,51.81,47850,48700,47500,62500,33750,48150,48066.64,18.00,0,-13842,49483,48816,47783,47116,46083,49150,47450,106,14350,500,33700,50,1,21197058,10312,18.86,1.91,12,0.27,2579.00,25507.00,101500,20240408,-52.07,41100,20240805,18.37,80700,-39.71,20250109,42800,13.67,20250409,92600,-47.46,20240418,41100,18.37,20240805,1.57,Y,095340,500,105 억,,3815838,N,N,2046,N,00,N
20250418,140721,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,48400,250,2,0.52,2397760700,49961,44.40,47850,48600,47500,62500,33750,48150,47992.65,18.00,0,-11252,49483,48816,47783,47116,46083,49150,47450,106,14350,500,33700,50,1,21197058,10259,18.77,1.90,12,0.24,2579.00,25507.00,101500,20240408,-52.32,41100,20240805,17.76,80700,-40.02,20250109,42800,13.08,20250409,92600,-47.73,20240418,41100,17.76,20240805,1.57,Y,095340,500,105 억,,3815838,N,N,2046,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 20250421 160709 55 40.00 KSQ150 유통 N N N Y 40 N 49500 700 2 1.43 6755448050 135696 204.07 48500 50700 48400 63400 34200 48800 49783.70 17.99 0 -68772 49800 49300 48400 47900 47000 49550 48150 106 14600 500 34160 50 1 21197058 10493 19.19 1.94 12 0.64 2579.00 25507.00 101100 20240412 -51.04 41100 20240805 20.44 80700 -38.66 20250109 42800 15.65 20250409 84900 -41.70 20240422 41100 20.44 20240805 1.63 Y 095340 500 105 억 3813330 N N 3845 N 00 N
3 20250421 150723 55 40.00 KSQ150 유통 N N N Y 40 N 49550 750 2 1.54 6502900250 130596 196.40 48500 50700 48400 63400 34200 48800 49794.02 17.99 0 -66770 49800 49300 48400 47900 47000 49550 48150 106 14600 500 34160 50 1 21197058 10503 19.21 1.94 12 0.62 2579.00 25507.00 101100 20240412 -50.99 41100 20240805 20.56 80700 -38.60 20250109 42800 15.77 20250409 84900 -41.64 20240422 41100 20.56 20240805 1.63 Y 095340 500 105 억 3813330 N N 1766 N 00 N
4 20250421 140722 55 40.00 KSQ150 유통 N N N Y 40 N 49850 1050 2 2.15 5499622225 110394 166.02 48500 50700 48400 63400 34200 48800 49818.13 17.99 0 -49523 49800 49300 48400 47900 47000 49550 48150 106 14600 500 34160 50 1 21197058 10567 19.33 1.95 12 0.52 2579.00 25507.00 101100 20240412 -50.69 41100 20240805 21.29 80700 -38.23 20250109 42800 16.47 20250409 84900 -41.28 20240422 41100 21.29 20240805 1.63 Y 095340 500 105 억 3813330 N N 1766 N 00 N
5 20250421 130722 55 40.00 KSQ150 유통 N N N Y 40 N 49900 1100 2 2.25 4715234775 94644 142.33 48500 50700 48400 63400 34200 48800 49820.75 17.99 0 -38796 49800 49300 48400 47900 47000 49550 48150 106 14600 500 34160 50 1 21197058 10577 19.35 1.96 12 0.45 2579.00 25507.00 101100 20240412 -50.64 41100 20240805 21.41 80700 -38.17 20250109 42800 16.59 20250409 84900 -41.22 20240422 41100 21.41 20240805 1.63 Y 095340 500 105 억 3813330 N N 1766 N 00 N
6 20250421 120722 55 40.00 KSQ150 유통 N N N Y 40 N 50000 1200 2 2.46 4005080775 80416 120.94 48500 50700 48400 63400 34200 48800 49804.53 17.99 0 -29051 49800 49300 48400 47900 47000 49550 48150 106 14600 500 34160 100 1 21197058 10599 19.39 1.96 12 0.38 2579.00 25507.00 101100 20240412 -50.54 41100 20240805 21.65 80700 -38.04 20250109 42800 16.82 20250409 84900 -41.11 20240422 41100 21.65 20240805 1.63 Y 095340 500 105 억 3813330 N N 1766 N 00 N
7 20250421 110721 55 40.00 KSQ150 유통 N N N Y 40 N 49800 1000 2 2.05 3225562225 64832 97.50 48500 50700 48400 63400 34200 48800 49752.63 17.99 0 -17490 49800 49300 48400 47900 47000 49550 48150 106 14600 500 34160 50 1 21197058 10556 19.31 1.95 12 0.31 2579.00 25507.00 101100 20240412 -50.74 41100 20240805 21.17 80700 -38.29 20250109 42800 16.36 20250409 84900 -41.34 20240422 41100 21.17 20240805 1.63 Y 095340 500 105 억 3813330 N N 1766 N 00 N
8 20250421 100717 55 40.00 KSQ150 유통 N N N Y 40 N 50100 1300 2 2.66 2319594700 46608 70.09 48500 50700 48400 63400 34200 48800 49768.17 17.99 0 -4742 49800 49300 48400 47900 47000 49550 48150 106 14600 500 34160 100 1 21197058 10620 19.43 1.96 12 0.22 2579.00 25507.00 101100 20240412 -50.45 41100 20240805 21.90 80700 -37.92 20250109 42800 17.06 20250409 84900 -40.99 20240422 41100 21.90 20240805 1.63 Y 095340 500 105 억 3813330 N N 1766 N 00 N
9 20250421 090740 55 40.00 KSQ150 유통 N N N Y 40 N 48850 50 2 0.10 428969250 8777 13.20 48500 49100 48400 63400 34200 48800 48874.25 17.99 0 -3121 49800 49300 48400 47900 47000 49550 48150 106 14600 500 34160 50 1 21197058 10355 18.94 1.92 12 0.04 2579.00 25507.00 101100 20240412 -51.68 41100 20240805 18.86 80700 -39.47 20250109 42800 14.14 20250409 84900 -42.46 20240422 41100 18.86 20240805 1.63 Y 095340 500 105 억 3813330 N N 1766 N 00 N
10 20250418 160709 55 40.00 KSQ150 유통 N N N Y 40 N 48800 650 2 1.35 3201807925 66494 59.10 47850 48900 47500 62500 33750 48150 48151.76 18.00 0 -17127 49483 48816 47783 47116 46083 49150 47450 106 14350 500 33700 50 1 21197058 10344 18.92 1.91 12 0.31 2579.00 25507.00 101500 20240408 -51.92 41100 20240805 18.73 80700 -39.53 20250109 42800 14.02 20250409 92600 -47.30 20240418 41100 18.73 20240805 1.57 Y 095340 500 105 억 3815838 N N 1765 N 00 N
11 20250418 150718 55 40.00 KSQ150 유통 N N N Y 40 N 48650 500 2 1.04 2801756400 58289 51.81 47850 48700 47500 62500 33750 48150 48066.64 18.00 0 -13842 49483 48816 47783 47116 46083 49150 47450 106 14350 500 33700 50 1 21197058 10312 18.86 1.91 12 0.27 2579.00 25507.00 101500 20240408 -52.07 41100 20240805 18.37 80700 -39.71 20250109 42800 13.67 20250409 92600 -47.46 20240418 41100 18.37 20240805 1.57 Y 095340 500 105 억 3815838 N N 2046 N 00 N
12 20250418 140721 55 40.00 KSQ150 유통 N N N Y 40 N 48400 250 2 0.52 2397760700 49961 44.40 47850 48600 47500 62500 33750 48150 47992.65 18.00 0 -11252 49483 48816 47783 47116 46083 49150 47450 106 14350 500 33700 50 1 21197058 10259 18.77 1.90 12 0.24 2579.00 25507.00 101500 20240408 -52.32 41100 20240805 17.76 80700 -40.02 20250109 42800 13.08 20250409 92600 -47.73 20240418 41100 17.76 20240805 1.57 Y 095340 500 105 억 3815838 N N 2046 N 00 N