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
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
20250414,160709,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,48900,-150,5,-0.31,6322584250,127878,92.66,50100,50700,48650,63700,34350,49050,49442.54,18.66,0,-35751,51383,50216,48233,47066,45083,50800,47650,106,14650,500,34330,50,1,21197058,10365,18.96,1.92,12,0.60,2579.00,25507.00,102600,20240405,-52.34,41100,20240805,18.98,80700,-39.41,20250109,42800,14.25,20250409,101000,-51.58,20240415,41100,18.98,20240805,1.52,Y,095340,500,105 억,,3955220,N,N,7422,N,00,N
20250414,150715,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,48900,-150,5,-0.31,5792938150,117072,84.83,50100,50700,48650,63700,34350,49050,49481.84,18.66,0,-37477,51383,50216,48233,47066,45083,50800,47650,106,14650,500,34330,50,1,21197058,10365,18.96,1.92,12,0.55,2579.00,25507.00,102600,20240405,-52.34,41100,20240805,18.98,80700,-39.41,20250109,42800,14.25,20250409,101000,-51.58,20240415,41100,18.98,20240805,1.52,Y,095340,500,105 억,,3955220,N,N,12419,N,00,N
20250414,140713,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,48750,-300,5,-0.61,4752140175,95763,69.39,50100,50700,48650,63700,34350,49050,49623.97,18.66,0,-42966,51383,50216,48233,47066,45083,50800,47650,106,14650,500,34330,50,1,21197058,10334,18.90,1.91,12,0.45,2579.00,25507.00,102600,20240405,-52.49,41100,20240805,18.61,80700,-39.59,20250109,42800,13.90,20250409,101000,-51.73,20240415,41100,18.61,20240805,1.52,Y,095340,500,105 억,,3955220,N,N,12419,N,00,N
20250414,130712,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49200,150,2,0.31,3854224325,77408,56.09,50100,50700,49150,63700,34350,49050,49791.03,18.66,0,-38225,51383,50216,48233,47066,45083,50800,47650,106,14650,500,34330,50,1,21197058,10429,19.08,1.93,12,0.37,2579.00,25507.00,102600,20240405,-52.05,41100,20240805,19.71,80700,-39.03,20250109,42800,14.95,20250409,101000,-51.29,20240415,41100,19.71,20240805,1.52,Y,095340,500,105 억,,3955220,N,N,12419,N,00,N
20250414,120715,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49600,550,2,1.12,3477152400,69774,50.56,50100,50700,49150,63700,34350,49050,49834.50,18.66,0,-33878,51383,50216,48233,47066,45083,50800,47650,106,14650,500,34330,50,1,21197058,10514,19.23,1.94,12,0.33,2579.00,25507.00,102600,20240405,-51.66,41100,20240805,20.68,80700,-38.54,20250109,42800,15.89,20250409,101000,-50.89,20240415,41100,20.68,20240805,1.52,Y,095340,500,105 억,,3955220,N,N,12419,N,00,N
20250414,110711,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49300,250,2,0.51,2948762900,59115,42.83,50100,50700,49150,63700,34350,49050,49881.80,18.66,0,-30354,51383,50216,48233,47066,45083,50800,47650,106,14650,500,34330,50,1,21197058,10450,19.12,1.93,12,0.28,2579.00,25507.00,102600,20240405,-51.95,41100,20240805,19.95,80700,-38.91,20250109,42800,15.19,20250409,101000,-51.19,20240415,41100,19.95,20240805,1.52,Y,095340,500,105 억,,3955220,N,N,12419,N,00,N
20250414,100713,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49750,700,2,1.43,2073740400,41480,30.06,50100,50700,49550,63700,34350,49050,49993.74,18.66,0,-23760,51383,50216,48233,47066,45083,50800,47650,106,14650,500,34330,50,1,21197058,10546,19.29,1.95,12,0.20,2579.00,25507.00,102600,20240405,-51.51,41100,20240805,21.05,80700,-38.35,20250109,42800,16.24,20250409,101000,-50.74,20240415,41100,21.05,20240805,1.52,Y,095340,500,105 억,,3955220,N,N,12419,N,00,N
20250414,090713,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,50000,950,2,1.94,848342200,17013,12.33,50100,50400,49550,63700,34350,49050,49864.35,18.66,0,-10988,51383,50216,48233,47066,45083,50800,47650,106,14650,500,34330,100,1,21197058,10599,19.39,1.96,12,0.08,2579.00,25507.00,102600,20240405,-51.27,41100,20240805,21.65,80700,-38.04,20250109,42800,16.82,20250409,101000,-50.50,20240415,41100,21.65,20240805,1.52,Y,095340,500,105 억,,3955220,N,N,12419,N,00,N
20250411,160705,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49050,1100,2,2.29,6647970475,138011,65.80,46450,49400,46250,62300,33600,47950,48169.64,18.59,0,-11881,49316,48632,48066,47382,46816,48350,47100,106,14350,500,33560,50,1,21197058,10397,19.02,1.92,12,0.65,2579.00,25507.00,102600,20240405,-52.19,41100,20240805,19.34,80700,-39.22,20250109,42800,14.60,20250409,101100,-51.48,20240412,41100,19.34,20240805,1.49,Y,095340,500,105 억,,3940559,N,N,12419,N,00,N
20250411,150711,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49250,1300,2,2.71,5938286275,123570,58.92,46450,49400,46250,62300,33600,47950,48056.05,18.59,0,-8330,49316,48632,48066,47382,46816,48350,47100,106,14350,500,33560,50,1,21197058,10440,19.10,1.93,12,0.58,2579.00,25507.00,102600,20240405,-52.00,41100,20240805,19.83,80700,-38.97,20250109,42800,15.07,20250409,101100,-51.29,20240412,41100,19.83,20240805,1.49,Y,095340,500,105 억,,3940559,N,N,6285,N,00,N
20250411,140710,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,48650,700,2,1.46,4575767600,95767,45.66,46450,49400,46250,62300,33600,47950,47780.21,18.59,0,1780,49316,48632,48066,47382,46816,48350,47100,106,14350,500,33560,50,1,21197058,10312,18.86,1.91,12,0.45,2579.00,25507.00,102600,20240405,-52.58,41100,20240805,18.37,80700,-39.71,20250109,42800,13.67,20250409,101100,-51.88,20240412,41100,18.37,20240805,1.49,Y,095340,500,105 억,,3940559,N,N,6285,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 160709 55 40.00 KSQ150 유통 N N N Y 40 N 48900 -150 5 -0.31 6322584250 127878 92.66 50100 50700 48650 63700 34350 49050 49442.54 18.66 0 -35751 51383 50216 48233 47066 45083 50800 47650 106 14650 500 34330 50 1 21197058 10365 18.96 1.92 12 0.60 2579.00 25507.00 102600 20240405 -52.34 41100 20240805 18.98 80700 -39.41 20250109 42800 14.25 20250409 101000 -51.58 20240415 41100 18.98 20240805 1.52 Y 095340 500 105 억 3955220 N N 7422 N 00 N
3 20250414 150715 55 40.00 KSQ150 유통 N N N Y 40 N 48900 -150 5 -0.31 5792938150 117072 84.83 50100 50700 48650 63700 34350 49050 49481.84 18.66 0 -37477 51383 50216 48233 47066 45083 50800 47650 106 14650 500 34330 50 1 21197058 10365 18.96 1.92 12 0.55 2579.00 25507.00 102600 20240405 -52.34 41100 20240805 18.98 80700 -39.41 20250109 42800 14.25 20250409 101000 -51.58 20240415 41100 18.98 20240805 1.52 Y 095340 500 105 억 3955220 N N 12419 N 00 N
4 20250414 140713 55 40.00 KSQ150 유통 N N N Y 40 N 48750 -300 5 -0.61 4752140175 95763 69.39 50100 50700 48650 63700 34350 49050 49623.97 18.66 0 -42966 51383 50216 48233 47066 45083 50800 47650 106 14650 500 34330 50 1 21197058 10334 18.90 1.91 12 0.45 2579.00 25507.00 102600 20240405 -52.49 41100 20240805 18.61 80700 -39.59 20250109 42800 13.90 20250409 101000 -51.73 20240415 41100 18.61 20240805 1.52 Y 095340 500 105 억 3955220 N N 12419 N 00 N
5 20250414 130712 55 40.00 KSQ150 유통 N N N Y 40 N 49200 150 2 0.31 3854224325 77408 56.09 50100 50700 49150 63700 34350 49050 49791.03 18.66 0 -38225 51383 50216 48233 47066 45083 50800 47650 106 14650 500 34330 50 1 21197058 10429 19.08 1.93 12 0.37 2579.00 25507.00 102600 20240405 -52.05 41100 20240805 19.71 80700 -39.03 20250109 42800 14.95 20250409 101000 -51.29 20240415 41100 19.71 20240805 1.52 Y 095340 500 105 억 3955220 N N 12419 N 00 N
6 20250414 120715 55 40.00 KSQ150 유통 N N N Y 40 N 49600 550 2 1.12 3477152400 69774 50.56 50100 50700 49150 63700 34350 49050 49834.50 18.66 0 -33878 51383 50216 48233 47066 45083 50800 47650 106 14650 500 34330 50 1 21197058 10514 19.23 1.94 12 0.33 2579.00 25507.00 102600 20240405 -51.66 41100 20240805 20.68 80700 -38.54 20250109 42800 15.89 20250409 101000 -50.89 20240415 41100 20.68 20240805 1.52 Y 095340 500 105 억 3955220 N N 12419 N 00 N
7 20250414 110711 55 40.00 KSQ150 유통 N N N Y 40 N 49300 250 2 0.51 2948762900 59115 42.83 50100 50700 49150 63700 34350 49050 49881.80 18.66 0 -30354 51383 50216 48233 47066 45083 50800 47650 106 14650 500 34330 50 1 21197058 10450 19.12 1.93 12 0.28 2579.00 25507.00 102600 20240405 -51.95 41100 20240805 19.95 80700 -38.91 20250109 42800 15.19 20250409 101000 -51.19 20240415 41100 19.95 20240805 1.52 Y 095340 500 105 억 3955220 N N 12419 N 00 N
8 20250414 100713 55 40.00 KSQ150 유통 N N N Y 40 N 49750 700 2 1.43 2073740400 41480 30.06 50100 50700 49550 63700 34350 49050 49993.74 18.66 0 -23760 51383 50216 48233 47066 45083 50800 47650 106 14650 500 34330 50 1 21197058 10546 19.29 1.95 12 0.20 2579.00 25507.00 102600 20240405 -51.51 41100 20240805 21.05 80700 -38.35 20250109 42800 16.24 20250409 101000 -50.74 20240415 41100 21.05 20240805 1.52 Y 095340 500 105 억 3955220 N N 12419 N 00 N
9 20250414 090713 55 40.00 KSQ150 유통 N N N Y 40 N 50000 950 2 1.94 848342200 17013 12.33 50100 50400 49550 63700 34350 49050 49864.35 18.66 0 -10988 51383 50216 48233 47066 45083 50800 47650 106 14650 500 34330 100 1 21197058 10599 19.39 1.96 12 0.08 2579.00 25507.00 102600 20240405 -51.27 41100 20240805 21.65 80700 -38.04 20250109 42800 16.82 20250409 101000 -50.50 20240415 41100 21.65 20240805 1.52 Y 095340 500 105 억 3955220 N N 12419 N 00 N
10 20250411 160705 55 40.00 KSQ150 유통 N N N Y 40 N 49050 1100 2 2.29 6647970475 138011 65.80 46450 49400 46250 62300 33600 47950 48169.64 18.59 0 -11881 49316 48632 48066 47382 46816 48350 47100 106 14350 500 33560 50 1 21197058 10397 19.02 1.92 12 0.65 2579.00 25507.00 102600 20240405 -52.19 41100 20240805 19.34 80700 -39.22 20250109 42800 14.60 20250409 101100 -51.48 20240412 41100 19.34 20240805 1.49 Y 095340 500 105 억 3940559 N N 12419 N 00 N
11 20250411 150711 55 40.00 KSQ150 유통 N N N Y 40 N 49250 1300 2 2.71 5938286275 123570 58.92 46450 49400 46250 62300 33600 47950 48056.05 18.59 0 -8330 49316 48632 48066 47382 46816 48350 47100 106 14350 500 33560 50 1 21197058 10440 19.10 1.93 12 0.58 2579.00 25507.00 102600 20240405 -52.00 41100 20240805 19.83 80700 -38.97 20250109 42800 15.07 20250409 101100 -51.29 20240412 41100 19.83 20240805 1.49 Y 095340 500 105 억 3940559 N N 6285 N 00 N
12 20250411 140710 55 40.00 KSQ150 유통 N N N Y 40 N 48650 700 2 1.46 4575767600 95767 45.66 46450 49400 46250 62300 33600 47950 47780.21 18.59 0 1780 49316 48632 48066 47382 46816 48350 47100 106 14350 500 33560 50 1 21197058 10312 18.86 1.91 12 0.45 2579.00 25507.00 102600 20240405 -52.58 41100 20240805 18.37 80700 -39.71 20250109 42800 13.67 20250409 101100 -51.88 20240412 41100 18.37 20240805 1.49 Y 095340 500 105 억 3940559 N N 6285 N 00 N