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
131970/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
20250414,160807,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24300,400,2,1.67,1463338675,60133,77.17,24350,24750,23900,31050,16750,23900,24335.08,4.32,0,-12380,24533,24216,23683,23366,22833,24375,23525,97,7150,500,17680,50,1,19327238,4697,12.77,1.07,12,0.31,1903.00,22683.00,53300,20240405,-54.41,22100,20250409,9.95,38350,-36.64,20250210,22100,9.95,20250409,51200,-52.54,20240429,22100,9.95,20250409,3.00,Y,131970,500,96 억,,835432,N,N,10425,N,00,N
20250414,150814,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24450,550,2,2.30,1384626500,56902,73.03,24350,24750,23900,31050,16750,23900,24333.53,4.32,0,-12680,24533,24216,23683,23366,22833,24375,23525,97,7150,500,17680,50,1,19327238,4726,12.85,1.08,12,0.29,1903.00,22683.00,53300,20240405,-54.13,22100,20250409,10.63,38350,-36.25,20250210,22100,10.63,20250409,51200,-52.25,20240429,22100,10.63,20250409,3.00,Y,131970,500,96 억,,835432,N,N,11336,N,00,N
20250414,140813,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24350,450,2,1.88,1189415100,48896,62.75,24350,24750,23900,31050,16750,23900,24325.41,4.32,0,-12853,24533,24216,23683,23366,22833,24375,23525,97,7150,500,17680,50,1,19327238,4706,12.80,1.07,12,0.25,1903.00,22683.00,53300,20240405,-54.32,22100,20250409,10.18,38350,-36.51,20250210,22100,10.18,20250409,51200,-52.44,20240429,22100,10.18,20250409,3.00,Y,131970,500,96 억,,835432,N,N,11336,N,00,N
20250414,130811,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24400,500,2,2.09,1070867325,44032,56.51,24350,24750,23900,31050,16750,23900,24320.21,4.32,0,-14179,24533,24216,23683,23366,22833,24375,23525,97,7150,500,17680,50,1,19327238,4716,12.82,1.08,12,0.23,1903.00,22683.00,53300,20240405,-54.22,22100,20250409,10.41,38350,-36.38,20250210,22100,10.41,20250409,51200,-52.34,20240429,22100,10.41,20250409,3.00,Y,131970,500,96 억,,835432,N,N,11336,N,00,N
20250414,120813,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24400,500,2,2.09,1047722075,43082,55.29,24350,24750,23900,31050,16750,23900,24319.25,4.32,0,-14346,24533,24216,23683,23366,22833,24375,23525,97,7150,500,17680,50,1,19327238,4716,12.82,1.08,12,0.22,1903.00,22683.00,53300,20240405,-54.22,22100,20250409,10.41,38350,-36.38,20250210,22100,10.41,20250409,51200,-52.34,20240429,22100,10.41,20250409,3.00,Y,131970,500,96 억,,835432,N,N,11336,N,00,N
20250414,110809,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24150,250,2,1.05,837137025,34449,44.21,24350,24750,23900,31050,16750,23900,24300.76,4.32,0,-12294,24533,24216,23683,23366,22833,24375,23525,97,7150,500,17680,50,1,19327238,4668,12.69,1.06,12,0.18,1903.00,22683.00,53300,20240405,-54.69,22100,20250409,9.28,38350,-37.03,20250210,22100,9.28,20250409,51200,-52.83,20240429,22100,9.28,20250409,3.00,Y,131970,500,96 억,,835432,N,N,11336,N,00,N
20250414,100811,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24100,200,2,0.84,664811550,27349,35.10,24350,24750,23900,31050,16750,23900,24308.44,4.32,0,-10204,24533,24216,23683,23366,22833,24375,23525,97,7150,500,17680,50,1,19327238,4658,12.66,1.06,12,0.14,1903.00,22683.00,53300,20240405,-54.78,22100,20250409,9.05,38350,-37.16,20250210,22100,9.05,20250409,51200,-52.93,20240429,22100,9.05,20250409,3.00,Y,131970,500,96 억,,835432,N,N,11336,N,00,N
20250414,090812,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24350,450,2,1.88,235461050,9695,12.44,24350,24500,24100,31050,16750,23900,24286.85,4.32,0,-5776,24533,24216,23683,23366,22833,24375,23525,97,7150,500,17680,50,1,19327238,4706,12.80,1.07,12,0.05,1903.00,22683.00,53300,20240405,-54.32,22100,20250409,10.18,38350,-36.51,20250210,22100,10.18,20250409,51200,-52.44,20240429,22100,10.18,20250409,3.00,Y,131970,500,96 억,,835432,N,N,11336,N,00,N
20250411,160802,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23900,200,2,0.84,1839477650,77920,77.18,23400,24000,23150,30800,16600,23700,23607.26,4.29,0,1276,24833,24266,23833,23266,22833,24050,23050,97,7100,500,17530,50,1,19327238,4619,12.56,1.05,12,0.40,1903.00,22683.00,53300,20240405,-55.16,22100,20250409,8.14,38350,-37.68,20250210,22100,8.14,20250409,51200,-53.32,20240429,22100,8.14,20250409,3.06,Y,131970,500,96 억,,829001,N,N,11336,N,00,N
20250411,150810,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23900,200,2,0.84,1628891100,69106,68.45,23400,24000,23150,30800,16600,23700,23570.91,4.29,0,1311,24833,24266,23833,23266,22833,24050,23050,97,7100,500,17530,50,1,19327238,4619,12.56,1.05,12,0.36,1903.00,22683.00,53300,20240405,-55.16,22100,20250409,8.14,38350,-37.68,20250210,22100,8.14,20250409,51200,-53.32,20240429,22100,8.14,20250409,3.06,Y,131970,500,96 억,,829001,N,N,19979,N,00,N
20250411,140809,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23650,-50,5,-0.21,1226294850,52167,51.67,23400,23850,23150,30800,16600,23700,23507.10,4.29,0,-7088,24833,24266,23833,23266,22833,24050,23050,97,7100,500,17530,50,1,19327238,4571,12.43,1.04,12,0.27,1903.00,22683.00,53300,20240405,-55.63,22100,20250409,7.01,38350,-38.33,20250210,22100,7.01,20250409,51200,-53.81,20240429,22100,7.01,20250409,3.06,Y,131970,500,96 억,,829001,N,N,19979,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 160807 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24300 400 2 1.67 1463338675 60133 77.17 24350 24750 23900 31050 16750 23900 24335.08 4.32 0 -12380 24533 24216 23683 23366 22833 24375 23525 97 7150 500 17680 50 1 19327238 4697 12.77 1.07 12 0.31 1903.00 22683.00 53300 20240405 -54.41 22100 20250409 9.95 38350 -36.64 20250210 22100 9.95 20250409 51200 -52.54 20240429 22100 9.95 20250409 3.00 Y 131970 500 96 억 835432 N N 10425 N 00 N
3 20250414 150814 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24450 550 2 2.30 1384626500 56902 73.03 24350 24750 23900 31050 16750 23900 24333.53 4.32 0 -12680 24533 24216 23683 23366 22833 24375 23525 97 7150 500 17680 50 1 19327238 4726 12.85 1.08 12 0.29 1903.00 22683.00 53300 20240405 -54.13 22100 20250409 10.63 38350 -36.25 20250210 22100 10.63 20250409 51200 -52.25 20240429 22100 10.63 20250409 3.00 Y 131970 500 96 억 835432 N N 11336 N 00 N
4 20250414 140813 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24350 450 2 1.88 1189415100 48896 62.75 24350 24750 23900 31050 16750 23900 24325.41 4.32 0 -12853 24533 24216 23683 23366 22833 24375 23525 97 7150 500 17680 50 1 19327238 4706 12.80 1.07 12 0.25 1903.00 22683.00 53300 20240405 -54.32 22100 20250409 10.18 38350 -36.51 20250210 22100 10.18 20250409 51200 -52.44 20240429 22100 10.18 20250409 3.00 Y 131970 500 96 억 835432 N N 11336 N 00 N
5 20250414 130811 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24400 500 2 2.09 1070867325 44032 56.51 24350 24750 23900 31050 16750 23900 24320.21 4.32 0 -14179 24533 24216 23683 23366 22833 24375 23525 97 7150 500 17680 50 1 19327238 4716 12.82 1.08 12 0.23 1903.00 22683.00 53300 20240405 -54.22 22100 20250409 10.41 38350 -36.38 20250210 22100 10.41 20250409 51200 -52.34 20240429 22100 10.41 20250409 3.00 Y 131970 500 96 억 835432 N N 11336 N 00 N
6 20250414 120813 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24400 500 2 2.09 1047722075 43082 55.29 24350 24750 23900 31050 16750 23900 24319.25 4.32 0 -14346 24533 24216 23683 23366 22833 24375 23525 97 7150 500 17680 50 1 19327238 4716 12.82 1.08 12 0.22 1903.00 22683.00 53300 20240405 -54.22 22100 20250409 10.41 38350 -36.38 20250210 22100 10.41 20250409 51200 -52.34 20240429 22100 10.41 20250409 3.00 Y 131970 500 96 억 835432 N N 11336 N 00 N
7 20250414 110809 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24150 250 2 1.05 837137025 34449 44.21 24350 24750 23900 31050 16750 23900 24300.76 4.32 0 -12294 24533 24216 23683 23366 22833 24375 23525 97 7150 500 17680 50 1 19327238 4668 12.69 1.06 12 0.18 1903.00 22683.00 53300 20240405 -54.69 22100 20250409 9.28 38350 -37.03 20250210 22100 9.28 20250409 51200 -52.83 20240429 22100 9.28 20250409 3.00 Y 131970 500 96 억 835432 N N 11336 N 00 N
8 20250414 100811 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24100 200 2 0.84 664811550 27349 35.10 24350 24750 23900 31050 16750 23900 24308.44 4.32 0 -10204 24533 24216 23683 23366 22833 24375 23525 97 7150 500 17680 50 1 19327238 4658 12.66 1.06 12 0.14 1903.00 22683.00 53300 20240405 -54.78 22100 20250409 9.05 38350 -37.16 20250210 22100 9.05 20250409 51200 -52.93 20240429 22100 9.05 20250409 3.00 Y 131970 500 96 억 835432 N N 11336 N 00 N
9 20250414 090812 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24350 450 2 1.88 235461050 9695 12.44 24350 24500 24100 31050 16750 23900 24286.85 4.32 0 -5776 24533 24216 23683 23366 22833 24375 23525 97 7150 500 17680 50 1 19327238 4706 12.80 1.07 12 0.05 1903.00 22683.00 53300 20240405 -54.32 22100 20250409 10.18 38350 -36.51 20250210 22100 10.18 20250409 51200 -52.44 20240429 22100 10.18 20250409 3.00 Y 131970 500 96 억 835432 N N 11336 N 00 N
10 20250411 160802 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23900 200 2 0.84 1839477650 77920 77.18 23400 24000 23150 30800 16600 23700 23607.26 4.29 0 1276 24833 24266 23833 23266 22833 24050 23050 97 7100 500 17530 50 1 19327238 4619 12.56 1.05 12 0.40 1903.00 22683.00 53300 20240405 -55.16 22100 20250409 8.14 38350 -37.68 20250210 22100 8.14 20250409 51200 -53.32 20240429 22100 8.14 20250409 3.06 Y 131970 500 96 억 829001 N N 11336 N 00 N
11 20250411 150810 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23900 200 2 0.84 1628891100 69106 68.45 23400 24000 23150 30800 16600 23700 23570.91 4.29 0 1311 24833 24266 23833 23266 22833 24050 23050 97 7100 500 17530 50 1 19327238 4619 12.56 1.05 12 0.36 1903.00 22683.00 53300 20240405 -55.16 22100 20250409 8.14 38350 -37.68 20250210 22100 8.14 20250409 51200 -53.32 20240429 22100 8.14 20250409 3.06 Y 131970 500 96 억 829001 N N 19979 N 00 N
12 20250411 140809 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23650 -50 5 -0.21 1226294850 52167 51.67 23400 23850 23150 30800 16600 23700 23507.10 4.29 0 -7088 24833 24266 23833 23266 22833 24050 23050 97 7100 500 17530 50 1 19327238 4571 12.43 1.04 12 0.27 1903.00 22683.00 53300 20240405 -55.63 22100 20250409 7.01 38350 -38.33 20250210 22100 7.01 20250409 51200 -53.81 20240429 22100 7.01 20250409 3.06 Y 131970 500 96 억 829001 N N 19979 N 00 N