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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160713,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,48750,-750,5,-1.52,4528256900,92380,68.08,49050,49600,48650,64300,34650,49500,49017.72,17.83,0,-30488,51833,50666,49533,48366,47233,51250,48950,106,14800,500,34650,50,1,21197058,10334,18.90,1.91,12,0.44,2579.00,25507.00,101100,20240412,-51.78,41100,20240805,18.61,80700,-39.59,20250109,42800,13.90,20250409,84900,-42.58,20240422,41100,18.61,20240805,1.63,Y,095340,500,105 억,,3778379,N,N,10891,N,00,N
20250422,150726,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,48800,-700,5,-1.41,4104718725,83696,61.68,49050,49600,48750,64300,34650,49500,49043.19,17.83,0,-28381,51833,50666,49533,48366,47233,51250,48950,106,14800,500,34650,50,1,21197058,10344,18.92,1.91,12,0.39,2579.00,25507.00,101100,20240412,-51.73,41100,20240805,18.73,80700,-39.53,20250109,42800,14.02,20250409,84900,-42.52,20240422,41100,18.73,20240805,1.63,Y,095340,500,105 억,,3778379,N,N,3845,N,00,N
20250422,140725,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,48850,-650,5,-1.31,3416037550,69601,51.29,49050,49600,48750,64300,34650,49500,49080.29,17.83,0,-23481,51833,50666,49533,48366,47233,51250,48950,106,14800,500,34650,50,1,21197058,10355,18.94,1.92,12,0.33,2579.00,25507.00,101100,20240412,-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,,3778379,N,N,3845,N,00,N
20250422,130723,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49000,-500,5,-1.01,2728013650,55534,40.93,49050,49600,48850,64300,34650,49500,49123.31,17.83,0,-15775,51833,50666,49533,48366,47233,51250,48950,106,14800,500,34650,50,1,21197058,10387,19.00,1.92,12,0.26,2579.00,25507.00,101100,20240412,-51.53,41100,20240805,19.22,80700,-39.28,20250109,42800,14.49,20250409,84900,-42.29,20240422,41100,19.22,20240805,1.63,Y,095340,500,105 억,,3778379,N,N,3845,N,00,N
20250422,120725,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49200,-300,5,-0.61,2044151825,41603,30.66,49050,49600,48850,64300,34650,49500,49134.72,17.83,0,-10625,51833,50666,49533,48366,47233,51250,48950,106,14800,500,34650,50,1,21197058,10429,19.08,1.93,12,0.20,2579.00,25507.00,101100,20240412,-51.34,41100,20240805,19.71,80700,-39.03,20250109,42800,14.95,20250409,84900,-42.05,20240422,41100,19.71,20240805,1.63,Y,095340,500,105 억,,3778379,N,N,3845,N,00,N
20250422,110725,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49200,-300,5,-0.61,1472478025,29970,22.09,49050,49600,48850,64300,34650,49500,49131.73,17.83,0,-8125,51833,50666,49533,48366,47233,51250,48950,106,14800,500,34650,50,1,21197058,10429,19.08,1.93,12,0.14,2579.00,25507.00,101100,20240412,-51.34,41100,20240805,19.71,80700,-39.03,20250109,42800,14.95,20250409,84900,-42.05,20240422,41100,19.71,20240805,1.63,Y,095340,500,105 억,,3778379,N,N,3845,N,00,N
20250422,100724,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49050,-450,5,-0.91,972127225,19780,14.58,49050,49600,48850,64300,34650,49500,49146.98,17.83,0,-5074,51833,50666,49533,48366,47233,51250,48950,106,14800,500,34650,50,1,21197058,10397,19.02,1.92,12,0.09,2579.00,25507.00,101100,20240412,-51.48,41100,20240805,19.34,80700,-39.22,20250109,42800,14.60,20250409,84900,-42.23,20240422,41100,19.34,20240805,1.63,Y,095340,500,105 억,,3778379,N,N,3845,N,00,N
20250422,090726,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,48900,-600,5,-1.21,364821750,7416,5.47,49050,49600,48850,64300,34650,49500,49193.87,17.83,0,546,51833,50666,49533,48366,47233,51250,48950,106,14800,500,34650,50,1,21197058,10365,18.96,1.92,12,0.03,2579.00,25507.00,101100,20240412,-51.63,41100,20240805,18.98,80700,-39.41,20250109,42800,14.25,20250409,84900,-42.40,20240422,41100,18.98,20240805,1.63,Y,095340,500,105 억,,3778379,N,N,3845,N,00,N
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
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 20250422 160713 55 40.00 KSQ150 유통 N N N Y 40 N 48750 -750 5 -1.52 4528256900 92380 68.08 49050 49600 48650 64300 34650 49500 49017.72 17.83 0 -30488 51833 50666 49533 48366 47233 51250 48950 106 14800 500 34650 50 1 21197058 10334 18.90 1.91 12 0.44 2579.00 25507.00 101100 20240412 -51.78 41100 20240805 18.61 80700 -39.59 20250109 42800 13.90 20250409 84900 -42.58 20240422 41100 18.61 20240805 1.63 Y 095340 500 105 억 3778379 N N 10891 N 00 N
3 20250422 150726 55 40.00 KSQ150 유통 N N N Y 40 N 48800 -700 5 -1.41 4104718725 83696 61.68 49050 49600 48750 64300 34650 49500 49043.19 17.83 0 -28381 51833 50666 49533 48366 47233 51250 48950 106 14800 500 34650 50 1 21197058 10344 18.92 1.91 12 0.39 2579.00 25507.00 101100 20240412 -51.73 41100 20240805 18.73 80700 -39.53 20250109 42800 14.02 20250409 84900 -42.52 20240422 41100 18.73 20240805 1.63 Y 095340 500 105 억 3778379 N N 3845 N 00 N
4 20250422 140725 55 40.00 KSQ150 유통 N N N Y 40 N 48850 -650 5 -1.31 3416037550 69601 51.29 49050 49600 48750 64300 34650 49500 49080.29 17.83 0 -23481 51833 50666 49533 48366 47233 51250 48950 106 14800 500 34650 50 1 21197058 10355 18.94 1.92 12 0.33 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 3778379 N N 3845 N 00 N
5 20250422 130723 55 40.00 KSQ150 유통 N N N Y 40 N 49000 -500 5 -1.01 2728013650 55534 40.93 49050 49600 48850 64300 34650 49500 49123.31 17.83 0 -15775 51833 50666 49533 48366 47233 51250 48950 106 14800 500 34650 50 1 21197058 10387 19.00 1.92 12 0.26 2579.00 25507.00 101100 20240412 -51.53 41100 20240805 19.22 80700 -39.28 20250109 42800 14.49 20250409 84900 -42.29 20240422 41100 19.22 20240805 1.63 Y 095340 500 105 억 3778379 N N 3845 N 00 N
6 20250422 120725 55 40.00 KSQ150 유통 N N N Y 40 N 49200 -300 5 -0.61 2044151825 41603 30.66 49050 49600 48850 64300 34650 49500 49134.72 17.83 0 -10625 51833 50666 49533 48366 47233 51250 48950 106 14800 500 34650 50 1 21197058 10429 19.08 1.93 12 0.20 2579.00 25507.00 101100 20240412 -51.34 41100 20240805 19.71 80700 -39.03 20250109 42800 14.95 20250409 84900 -42.05 20240422 41100 19.71 20240805 1.63 Y 095340 500 105 억 3778379 N N 3845 N 00 N
7 20250422 110725 55 40.00 KSQ150 유통 N N N Y 40 N 49200 -300 5 -0.61 1472478025 29970 22.09 49050 49600 48850 64300 34650 49500 49131.73 17.83 0 -8125 51833 50666 49533 48366 47233 51250 48950 106 14800 500 34650 50 1 21197058 10429 19.08 1.93 12 0.14 2579.00 25507.00 101100 20240412 -51.34 41100 20240805 19.71 80700 -39.03 20250109 42800 14.95 20250409 84900 -42.05 20240422 41100 19.71 20240805 1.63 Y 095340 500 105 억 3778379 N N 3845 N 00 N
8 20250422 100724 55 40.00 KSQ150 유통 N N N Y 40 N 49050 -450 5 -0.91 972127225 19780 14.58 49050 49600 48850 64300 34650 49500 49146.98 17.83 0 -5074 51833 50666 49533 48366 47233 51250 48950 106 14800 500 34650 50 1 21197058 10397 19.02 1.92 12 0.09 2579.00 25507.00 101100 20240412 -51.48 41100 20240805 19.34 80700 -39.22 20250109 42800 14.60 20250409 84900 -42.23 20240422 41100 19.34 20240805 1.63 Y 095340 500 105 억 3778379 N N 3845 N 00 N
9 20250422 090726 55 40.00 KSQ150 유통 N N N Y 40 N 48900 -600 5 -1.21 364821750 7416 5.47 49050 49600 48850 64300 34650 49500 49193.87 17.83 0 546 51833 50666 49533 48366 47233 51250 48950 106 14800 500 34650 50 1 21197058 10365 18.96 1.92 12 0.03 2579.00 25507.00 101100 20240412 -51.63 41100 20240805 18.98 80700 -39.41 20250109 42800 14.25 20250409 84900 -42.40 20240422 41100 18.98 20240805 1.63 Y 095340 500 105 억 3778379 N N 3845 N 00 N
10 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
11 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
12 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