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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160358,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11120,160,2,1.46,357864150,32240,81.46,10960,11190,10920,14240,7680,10960,11099.95,9.72,0,7850,11286,11122,10986,10822,10686,11055,10755,192,3280,500,8110,10,1,38300000,4259,2.59,0.31,12,0.08,4290.00,35393.00,12670,20240507,-12.23,9550,20241210,16.44,12120,-8.25,20250324,9690,14.76,20250203,12670,-12.23,20240507,9550,16.44,20241210,0.17,Y,032190,500,191 억,,3724420,N,N,1778,N,00,N
20250414,150400,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11170,210,2,1.92,335668390,30247,76.42,10960,11190,10920,14240,7680,10960,11097.58,9.72,0,8034,11286,11122,10986,10822,10686,11055,10755,192,3280,500,8110,10,1,38300000,4278,2.60,0.32,12,0.08,4290.00,35393.00,12670,20240507,-11.84,9550,20241210,16.96,12120,-7.84,20250324,9690,15.27,20250203,12670,-11.84,20240507,9550,16.96,20241210,0.17,Y,032190,500,191 억,,3724420,N,N,3460,N,00,N
20250414,140400,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11190,230,2,2.10,305099930,27511,69.51,10960,11190,10920,14240,7680,10960,11090.11,9.72,0,7379,11286,11122,10986,10822,10686,11055,10755,192,3280,500,8110,10,1,38300000,4286,2.61,0.32,12,0.07,4290.00,35393.00,12670,20240507,-11.68,9550,20241210,17.17,12120,-7.67,20250324,9690,15.48,20250203,12670,-11.68,20240507,9550,17.17,20241210,0.17,Y,032190,500,191 억,,3724420,N,N,3460,N,00,N
20250414,130400,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11150,190,2,1.73,238755840,21572,54.50,10960,11170,10920,14240,7680,10960,11067.86,9.72,0,4494,11286,11122,10986,10822,10686,11055,10755,192,3280,500,8110,10,1,38300000,4270,2.60,0.32,12,0.06,4290.00,35393.00,12670,20240507,-12.00,9550,20241210,16.75,12120,-8.00,20250324,9690,15.07,20250203,12670,-12.00,20240507,9550,16.75,20241210,0.17,Y,032190,500,191 억,,3724420,N,N,3460,N,00,N
20250414,120401,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11130,170,2,1.55,192236200,17397,43.96,10960,11160,10920,14240,7680,10960,11049.96,9.72,0,2472,11286,11122,10986,10822,10686,11055,10755,192,3280,500,8110,10,1,38300000,4263,2.59,0.31,12,0.05,4290.00,35393.00,12670,20240507,-12.15,9550,20241210,16.54,12120,-8.17,20250324,9690,14.86,20250203,12670,-12.15,20240507,9550,16.54,20241210,0.17,Y,032190,500,191 억,,3724420,N,N,3460,N,00,N
20250414,110358,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11080,120,2,1.09,147122500,13338,33.70,10960,11100,10920,14240,7680,10960,11030.33,9.72,0,158,11286,11122,10986,10822,10686,11055,10755,192,3280,500,8110,10,1,38300000,4244,2.58,0.31,12,0.03,4290.00,35393.00,12670,20240507,-12.55,9550,20241210,16.02,12120,-8.58,20250324,9690,14.34,20250203,12670,-12.55,20240507,9550,16.02,20241210,0.17,Y,032190,500,191 억,,3724420,N,N,3460,N,00,N
20250414,100359,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11000,40,2,0.36,121881080,11057,27.94,10960,11100,10920,14240,7680,10960,11022.98,9.72,0,-1386,11286,11122,10986,10822,10686,11055,10755,192,3280,500,8110,10,1,38300000,4213,2.56,0.31,12,0.03,4290.00,35393.00,12670,20240507,-13.18,9550,20241210,15.18,12120,-9.24,20250324,9690,13.52,20250203,12670,-13.18,20240507,9550,15.18,20241210,0.17,Y,032190,500,191 억,,3724420,N,N,3460,N,00,N
20250414,090400,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10960,0,3,0.00,11375170,1038,2.62,10960,10990,10920,14240,7680,10960,10958.74,9.72,0,-761,11286,11122,10986,10822,10686,11055,10755,192,3280,500,8110,10,1,38300000,4198,2.55,0.31,12,0.00,4290.00,35393.00,12670,20240507,-13.50,9550,20241210,14.76,12120,-9.57,20250324,9690,13.11,20250203,12670,-13.50,20240507,9550,14.76,20241210,0.17,Y,032190,500,191 억,,3724420,N,N,3460,N,00,N
20250411,160356,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10960,-190,5,-1.70,433388270,39579,59.57,11000,11150,10850,14490,7810,11150,10949.96,9.74,0,-11495,11343,11246,11073,10976,10803,11295,11025,192,3340,500,8250,10,1,38300000,4198,2.55,0.31,12,0.10,4290.00,35393.00,12670,20240507,-13.50,9550,20241210,14.76,12120,-9.57,20250324,9690,13.11,20250203,12670,-13.50,20240507,9550,14.76,20241210,0.14,Y,032190,500,191 억,,3730358,N,N,3460,N,00,N
20250411,150359,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10950,-200,5,-1.79,387087570,35358,53.21,11000,11150,10850,14490,7810,11150,10947.67,9.74,0,-9230,11343,11246,11073,10976,10803,11295,11025,192,3340,500,8250,10,1,38300000,4194,2.55,0.31,12,0.09,4290.00,35393.00,12670,20240507,-13.58,9550,20241210,14.66,12120,-9.65,20250324,9690,13.00,20250203,12670,-13.58,20240507,9550,14.66,20241210,0.14,Y,032190,500,191 억,,3730358,N,N,446,N,00,N
20250411,140359,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10930,-220,5,-1.97,293487985,26783,40.31,11000,11150,10850,14490,7810,11150,10958.00,9.74,0,-9903,11343,11246,11073,10976,10803,11295,11025,192,3340,500,8250,10,1,38300000,4186,2.55,0.31,12,0.07,4290.00,35393.00,12670,20240507,-13.73,9550,20241210,14.45,12120,-9.82,20250324,9690,12.80,20250203,12670,-13.73,20240507,9550,14.45,20241210,0.14,Y,032190,500,191 억,,3730358,N,N,446,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 20250414 160358 55 60.00 KSQ150 유통 N N N Y 60 N 11120 160 2 1.46 357864150 32240 81.46 10960 11190 10920 14240 7680 10960 11099.95 9.72 0 7850 11286 11122 10986 10822 10686 11055 10755 192 3280 500 8110 10 1 38300000 4259 2.59 0.31 12 0.08 4290.00 35393.00 12670 20240507 -12.23 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 3724420 N N 1778 N 00 N
3 20250414 150400 55 60.00 KSQ150 유통 N N N Y 60 N 11170 210 2 1.92 335668390 30247 76.42 10960 11190 10920 14240 7680 10960 11097.58 9.72 0 8034 11286 11122 10986 10822 10686 11055 10755 192 3280 500 8110 10 1 38300000 4278 2.60 0.32 12 0.08 4290.00 35393.00 12670 20240507 -11.84 9550 20241210 16.96 12120 -7.84 20250324 9690 15.27 20250203 12670 -11.84 20240507 9550 16.96 20241210 0.17 Y 032190 500 191 억 3724420 N N 3460 N 00 N
4 20250414 140400 55 60.00 KSQ150 유통 N N N Y 60 N 11190 230 2 2.10 305099930 27511 69.51 10960 11190 10920 14240 7680 10960 11090.11 9.72 0 7379 11286 11122 10986 10822 10686 11055 10755 192 3280 500 8110 10 1 38300000 4286 2.61 0.32 12 0.07 4290.00 35393.00 12670 20240507 -11.68 9550 20241210 17.17 12120 -7.67 20250324 9690 15.48 20250203 12670 -11.68 20240507 9550 17.17 20241210 0.17 Y 032190 500 191 억 3724420 N N 3460 N 00 N
5 20250414 130400 55 60.00 KSQ150 유통 N N N Y 60 N 11150 190 2 1.73 238755840 21572 54.50 10960 11170 10920 14240 7680 10960 11067.86 9.72 0 4494 11286 11122 10986 10822 10686 11055 10755 192 3280 500 8110 10 1 38300000 4270 2.60 0.32 12 0.06 4290.00 35393.00 12670 20240507 -12.00 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 3724420 N N 3460 N 00 N
6 20250414 120401 55 60.00 KSQ150 유통 N N N Y 60 N 11130 170 2 1.55 192236200 17397 43.96 10960 11160 10920 14240 7680 10960 11049.96 9.72 0 2472 11286 11122 10986 10822 10686 11055 10755 192 3280 500 8110 10 1 38300000 4263 2.59 0.31 12 0.05 4290.00 35393.00 12670 20240507 -12.15 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 3724420 N N 3460 N 00 N
7 20250414 110358 55 60.00 KSQ150 유통 N N N Y 60 N 11080 120 2 1.09 147122500 13338 33.70 10960 11100 10920 14240 7680 10960 11030.33 9.72 0 158 11286 11122 10986 10822 10686 11055 10755 192 3280 500 8110 10 1 38300000 4244 2.58 0.31 12 0.03 4290.00 35393.00 12670 20240507 -12.55 9550 20241210 16.02 12120 -8.58 20250324 9690 14.34 20250203 12670 -12.55 20240507 9550 16.02 20241210 0.17 Y 032190 500 191 억 3724420 N N 3460 N 00 N
8 20250414 100359 55 60.00 KSQ150 유통 N N N Y 60 N 11000 40 2 0.36 121881080 11057 27.94 10960 11100 10920 14240 7680 10960 11022.98 9.72 0 -1386 11286 11122 10986 10822 10686 11055 10755 192 3280 500 8110 10 1 38300000 4213 2.56 0.31 12 0.03 4290.00 35393.00 12670 20240507 -13.18 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 3724420 N N 3460 N 00 N
9 20250414 090400 55 60.00 KSQ150 유통 N N N Y 60 N 10960 0 3 0.00 11375170 1038 2.62 10960 10990 10920 14240 7680 10960 10958.74 9.72 0 -761 11286 11122 10986 10822 10686 11055 10755 192 3280 500 8110 10 1 38300000 4198 2.55 0.31 12 0.00 4290.00 35393.00 12670 20240507 -13.50 9550 20241210 14.76 12120 -9.57 20250324 9690 13.11 20250203 12670 -13.50 20240507 9550 14.76 20241210 0.17 Y 032190 500 191 억 3724420 N N 3460 N 00 N
10 20250411 160356 55 60.00 KSQ150 유통 N N N Y 60 N 10960 -190 5 -1.70 433388270 39579 59.57 11000 11150 10850 14490 7810 11150 10949.96 9.74 0 -11495 11343 11246 11073 10976 10803 11295 11025 192 3340 500 8250 10 1 38300000 4198 2.55 0.31 12 0.10 4290.00 35393.00 12670 20240507 -13.50 9550 20241210 14.76 12120 -9.57 20250324 9690 13.11 20250203 12670 -13.50 20240507 9550 14.76 20241210 0.14 Y 032190 500 191 억 3730358 N N 3460 N 00 N
11 20250411 150359 55 60.00 KSQ150 유통 N N N Y 60 N 10950 -200 5 -1.79 387087570 35358 53.21 11000 11150 10850 14490 7810 11150 10947.67 9.74 0 -9230 11343 11246 11073 10976 10803 11295 11025 192 3340 500 8250 10 1 38300000 4194 2.55 0.31 12 0.09 4290.00 35393.00 12670 20240507 -13.58 9550 20241210 14.66 12120 -9.65 20250324 9690 13.00 20250203 12670 -13.58 20240507 9550 14.66 20241210 0.14 Y 032190 500 191 억 3730358 N N 446 N 00 N
12 20250411 140359 55 60.00 KSQ150 유통 N N N Y 60 N 10930 -220 5 -1.97 293487985 26783 40.31 11000 11150 10850 14490 7810 11150 10958.00 9.74 0 -9903 11343 11246 11073 10976 10803 11295 11025 192 3340 500 8250 10 1 38300000 4186 2.55 0.31 12 0.07 4290.00 35393.00 12670 20240507 -13.73 9550 20241210 14.45 12120 -9.82 20250324 9690 12.80 20250203 12670 -13.73 20240507 9550 14.45 20241210 0.14 Y 032190 500 191 억 3730358 N N 446 N 00 N