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
140410/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
20250414,160815,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,35500,-200,5,-0.56,2974680375,84447,106.73,35700,35850,34600,46400,25000,35700,35225.41,21.70,0,1022,36766,36232,35466,34932,34166,36500,35200,150,10700,500,27130,50,1,30007340,10653,-54.45,23.10,12,0.28,-652.00,1537.00,42700,20240611,-16.86,25450,20250320,39.49,38050,-6.70,20250401,25450,39.49,20250320,42700,-16.86,20240611,25450,39.49,20250320,0.53,Y,140410,500,150 억,,6512343,N,N,7667,N,00,N
20250414,150822,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,35600,-100,5,-0.28,2835317575,80525,101.77,35700,35850,34600,46400,25000,35700,35210.40,21.70,0,1172,36766,36232,35466,34932,34166,36500,35200,150,10700,500,27130,50,1,30007340,10683,-54.60,23.16,12,0.27,-652.00,1537.00,42700,20240611,-16.63,25450,20250320,39.88,38050,-6.44,20250401,25450,39.88,20250320,42700,-16.63,20240611,25450,39.88,20250320,0.53,Y,140410,500,150 억,,6512343,N,N,8310,N,00,N
20250414,140821,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,35650,-50,5,-0.14,2648064525,75268,95.13,35700,35850,34600,46400,25000,35700,35181.81,21.70,0,1628,36766,36232,35466,34932,34166,36500,35200,150,10700,500,27130,50,1,30007340,10698,-54.68,23.19,12,0.25,-652.00,1537.00,42700,20240611,-16.51,25450,20250320,40.08,38050,-6.31,20250401,25450,40.08,20250320,42700,-16.51,20240611,25450,40.08,20250320,0.53,Y,140410,500,150 억,,6512343,N,N,8310,N,00,N
20250414,130819,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,35750,50,2,0.14,2394493125,68172,86.16,35700,35850,34600,46400,25000,35700,35124.29,21.70,0,-345,36766,36232,35466,34932,34166,36500,35200,150,10700,500,27130,50,1,30007340,10728,-54.83,23.26,12,0.23,-652.00,1537.00,42700,20240611,-16.28,25450,20250320,40.47,38050,-6.04,20250401,25450,40.47,20250320,42700,-16.28,20240611,25450,40.47,20250320,0.53,Y,140410,500,150 억,,6512343,N,N,8310,N,00,N
20250414,120821,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,35350,-350,5,-0.98,2017190475,57536,72.72,35700,35700,34600,46400,25000,35700,35059.62,21.70,0,-3207,36766,36232,35466,34932,34166,36500,35200,150,10700,500,27130,50,1,30007340,10608,-54.22,23.00,12,0.19,-652.00,1537.00,42700,20240611,-17.21,25450,20250320,38.90,38050,-7.10,20250401,25450,38.90,20250320,42700,-17.21,20240611,25450,38.90,20250320,0.53,Y,140410,500,150 억,,6512343,N,N,8310,N,00,N
20250414,110817,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,35100,-600,5,-1.68,1835704925,52376,66.20,35700,35700,34600,46400,25000,35700,35048.59,21.70,0,-4687,36766,36232,35466,34932,34166,36500,35200,150,10700,500,27130,50,1,30007340,10533,-53.83,22.84,12,0.17,-652.00,1537.00,42700,20240611,-17.80,25450,20250320,37.92,38050,-7.75,20250401,25450,37.92,20250320,42700,-17.80,20240611,25450,37.92,20250320,0.53,Y,140410,500,150 억,,6512343,N,N,8310,N,00,N
20250414,100819,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,35050,-650,5,-1.82,1495251275,42693,53.96,35700,35700,34600,46400,25000,35700,35023.34,21.70,0,-6374,36766,36232,35466,34932,34166,36500,35200,150,10700,500,27130,50,1,30007340,10518,-53.76,22.80,12,0.14,-652.00,1537.00,42700,20240611,-17.92,25450,20250320,37.72,38050,-7.88,20250401,25450,37.72,20250320,42700,-17.92,20240611,25450,37.72,20250320,0.53,Y,140410,500,150 억,,6512343,N,N,8310,N,00,N
20250414,090820,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,35400,-300,5,-0.84,254670950,7198,9.10,35700,35700,35150,46400,25000,35700,35380.79,21.70,0,-4386,36766,36232,35466,34932,34166,36500,35200,150,10700,500,27130,50,1,30007340,10623,-54.29,23.03,12,0.02,-652.00,1537.00,42700,20240611,-17.10,25450,20250320,39.10,38050,-6.96,20250401,25450,39.10,20250320,42700,-17.10,20240611,25450,39.10,20250320,0.53,Y,140410,500,150 억,,6512343,N,N,8310,N,00,N
20250411,160811,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,35700,250,2,0.71,2810248000,79123,67.55,35350,36000,34700,46050,24850,35450,35516.76,21.69,0,1847,37116,36282,35116,34282,33116,35700,33700,150,10600,500,26940,50,1,29963337,10697,-54.75,23.23,12,0.26,-652.00,1537.00,42700,20240611,-16.39,25450,20250320,40.28,38050,-6.18,20250401,25450,40.28,20250320,42700,-16.39,20240611,25450,40.28,20250320,0.55,Y,140410,500,149 억,,6500083,N,N,8310,N,00,N
20250411,150818,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,35800,350,2,0.99,2570163800,72403,61.81,35350,36000,34700,46050,24850,35450,35498.03,21.69,0,-142,37116,36282,35116,34282,33116,35700,33700,150,10600,500,26940,50,1,29963337,10727,-54.91,23.29,12,0.24,-652.00,1537.00,42700,20240611,-16.16,25450,20250320,40.67,38050,-5.91,20250401,25450,40.67,20250320,42700,-16.16,20240611,25450,40.67,20250320,0.55,Y,140410,500,149 억,,6500083,N,N,16277,N,00,N
20250411,140817,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,35650,200,2,0.56,2247898050,63376,54.10,35350,36000,34700,46050,24850,35450,35469.23,21.69,0,-2583,37116,36282,35116,34282,33116,35700,33700,150,10600,500,26940,50,1,29963337,10682,-54.68,23.19,12,0.21,-652.00,1537.00,42700,20240611,-16.51,25450,20250320,40.08,38050,-6.31,20250401,25450,40.08,20250320,42700,-16.51,20240611,25450,40.08,20250320,0.55,Y,140410,500,149 억,,6500083,N,N,16277,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 160815 55 60.00 KSQ150 일반서비스 N N N Y 60 N 35500 -200 5 -0.56 2974680375 84447 106.73 35700 35850 34600 46400 25000 35700 35225.41 21.70 0 1022 36766 36232 35466 34932 34166 36500 35200 150 10700 500 27130 50 1 30007340 10653 -54.45 23.10 12 0.28 -652.00 1537.00 42700 20240611 -16.86 25450 20250320 39.49 38050 -6.70 20250401 25450 39.49 20250320 42700 -16.86 20240611 25450 39.49 20250320 0.53 Y 140410 500 150 억 6512343 N N 7667 N 00 N
3 20250414 150822 55 60.00 KSQ150 일반서비스 N N N Y 60 N 35600 -100 5 -0.28 2835317575 80525 101.77 35700 35850 34600 46400 25000 35700 35210.40 21.70 0 1172 36766 36232 35466 34932 34166 36500 35200 150 10700 500 27130 50 1 30007340 10683 -54.60 23.16 12 0.27 -652.00 1537.00 42700 20240611 -16.63 25450 20250320 39.88 38050 -6.44 20250401 25450 39.88 20250320 42700 -16.63 20240611 25450 39.88 20250320 0.53 Y 140410 500 150 억 6512343 N N 8310 N 00 N
4 20250414 140821 55 60.00 KSQ150 일반서비스 N N N Y 60 N 35650 -50 5 -0.14 2648064525 75268 95.13 35700 35850 34600 46400 25000 35700 35181.81 21.70 0 1628 36766 36232 35466 34932 34166 36500 35200 150 10700 500 27130 50 1 30007340 10698 -54.68 23.19 12 0.25 -652.00 1537.00 42700 20240611 -16.51 25450 20250320 40.08 38050 -6.31 20250401 25450 40.08 20250320 42700 -16.51 20240611 25450 40.08 20250320 0.53 Y 140410 500 150 억 6512343 N N 8310 N 00 N
5 20250414 130819 55 60.00 KSQ150 일반서비스 N N N Y 60 N 35750 50 2 0.14 2394493125 68172 86.16 35700 35850 34600 46400 25000 35700 35124.29 21.70 0 -345 36766 36232 35466 34932 34166 36500 35200 150 10700 500 27130 50 1 30007340 10728 -54.83 23.26 12 0.23 -652.00 1537.00 42700 20240611 -16.28 25450 20250320 40.47 38050 -6.04 20250401 25450 40.47 20250320 42700 -16.28 20240611 25450 40.47 20250320 0.53 Y 140410 500 150 억 6512343 N N 8310 N 00 N
6 20250414 120821 55 60.00 KSQ150 일반서비스 N N N Y 60 N 35350 -350 5 -0.98 2017190475 57536 72.72 35700 35700 34600 46400 25000 35700 35059.62 21.70 0 -3207 36766 36232 35466 34932 34166 36500 35200 150 10700 500 27130 50 1 30007340 10608 -54.22 23.00 12 0.19 -652.00 1537.00 42700 20240611 -17.21 25450 20250320 38.90 38050 -7.10 20250401 25450 38.90 20250320 42700 -17.21 20240611 25450 38.90 20250320 0.53 Y 140410 500 150 억 6512343 N N 8310 N 00 N
7 20250414 110817 55 60.00 KSQ150 일반서비스 N N N Y 60 N 35100 -600 5 -1.68 1835704925 52376 66.20 35700 35700 34600 46400 25000 35700 35048.59 21.70 0 -4687 36766 36232 35466 34932 34166 36500 35200 150 10700 500 27130 50 1 30007340 10533 -53.83 22.84 12 0.17 -652.00 1537.00 42700 20240611 -17.80 25450 20250320 37.92 38050 -7.75 20250401 25450 37.92 20250320 42700 -17.80 20240611 25450 37.92 20250320 0.53 Y 140410 500 150 억 6512343 N N 8310 N 00 N
8 20250414 100819 55 60.00 KSQ150 일반서비스 N N N Y 60 N 35050 -650 5 -1.82 1495251275 42693 53.96 35700 35700 34600 46400 25000 35700 35023.34 21.70 0 -6374 36766 36232 35466 34932 34166 36500 35200 150 10700 500 27130 50 1 30007340 10518 -53.76 22.80 12 0.14 -652.00 1537.00 42700 20240611 -17.92 25450 20250320 37.72 38050 -7.88 20250401 25450 37.72 20250320 42700 -17.92 20240611 25450 37.72 20250320 0.53 Y 140410 500 150 억 6512343 N N 8310 N 00 N
9 20250414 090820 55 60.00 KSQ150 일반서비스 N N N Y 60 N 35400 -300 5 -0.84 254670950 7198 9.10 35700 35700 35150 46400 25000 35700 35380.79 21.70 0 -4386 36766 36232 35466 34932 34166 36500 35200 150 10700 500 27130 50 1 30007340 10623 -54.29 23.03 12 0.02 -652.00 1537.00 42700 20240611 -17.10 25450 20250320 39.10 38050 -6.96 20250401 25450 39.10 20250320 42700 -17.10 20240611 25450 39.10 20250320 0.53 Y 140410 500 150 억 6512343 N N 8310 N 00 N
10 20250411 160811 55 60.00 KSQ150 일반서비스 N N N Y 60 N 35700 250 2 0.71 2810248000 79123 67.55 35350 36000 34700 46050 24850 35450 35516.76 21.69 0 1847 37116 36282 35116 34282 33116 35700 33700 150 10600 500 26940 50 1 29963337 10697 -54.75 23.23 12 0.26 -652.00 1537.00 42700 20240611 -16.39 25450 20250320 40.28 38050 -6.18 20250401 25450 40.28 20250320 42700 -16.39 20240611 25450 40.28 20250320 0.55 Y 140410 500 149 억 6500083 N N 8310 N 00 N
11 20250411 150818 55 60.00 KSQ150 일반서비스 N N N Y 60 N 35800 350 2 0.99 2570163800 72403 61.81 35350 36000 34700 46050 24850 35450 35498.03 21.69 0 -142 37116 36282 35116 34282 33116 35700 33700 150 10600 500 26940 50 1 29963337 10727 -54.91 23.29 12 0.24 -652.00 1537.00 42700 20240611 -16.16 25450 20250320 40.67 38050 -5.91 20250401 25450 40.67 20250320 42700 -16.16 20240611 25450 40.67 20250320 0.55 Y 140410 500 149 억 6500083 N N 16277 N 00 N
12 20250411 140817 55 60.00 KSQ150 일반서비스 N N N Y 60 N 35650 200 2 0.56 2247898050 63376 54.10 35350 36000 34700 46050 24850 35450 35469.23 21.69 0 -2583 37116 36282 35116 34282 33116 35700 33700 150 10600 500 26940 50 1 29963337 10682 -54.68 23.19 12 0.21 -652.00 1537.00 42700 20240611 -16.51 25450 20250320 40.08 38050 -6.31 20250401 25450 40.08 20250320 42700 -16.51 20240611 25450 40.08 20250320 0.55 Y 140410 500 149 억 6500083 N N 16277 N 00 N