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
141080/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
20250414,160818,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,110900,3000,2,2.78,41947921900,377866,64.21,109200,113300,107800,140200,75600,107900,111012.78,11.42,0,-18157,115833,111866,105033,101066,94233,113850,103050,183,32300,500,77680,100,1,36610338,40601,490.71,6.34,12,1.03,226.00,17504.00,143600,20241111,-22.77,58800,20240417,88.61,130800,-15.21,20250206,89500,23.91,20250407,143600,-22.77,20241111,58800,88.61,20240417,1.35,N,141080,500,183 억,,4180922,N,N,4244,N,00,N
20250414,150825,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,111200,3300,2,3.06,40076605400,360996,61.35,109200,113300,107800,140200,75600,107900,111016.76,11.42,0,-22572,115833,111866,105033,101066,94233,113850,103050,183,32300,500,77680,100,1,36610338,40711,492.04,6.35,12,0.99,226.00,17504.00,143600,20241111,-22.56,58800,20240417,89.12,130800,-14.98,20250206,89500,24.25,20250407,143600,-22.56,20241111,58800,89.12,20240417,1.35,N,141080,500,183 억,,4180922,N,N,47807,N,00,N
20250414,140824,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,111700,3800,2,3.52,37032900950,333708,56.71,109200,113300,107800,140200,75600,107900,110973.97,11.42,0,-23191,115833,111866,105033,101066,94233,113850,103050,183,32300,500,77680,100,1,36610338,40894,494.25,6.38,12,0.91,226.00,17504.00,143600,20241111,-22.21,58800,20240417,89.97,130800,-14.60,20250206,89500,24.80,20250407,143600,-22.21,20241111,58800,89.97,20240417,1.35,N,141080,500,183 억,,4180922,N,N,47807,N,00,N
20250414,130821,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,110700,2800,2,2.59,34615246100,312020,53.02,109200,113300,107800,140200,75600,107900,110939.19,11.42,0,-26204,115833,111866,105033,101066,94233,113850,103050,183,32300,500,77680,100,1,36610338,40528,489.82,6.32,12,0.85,226.00,17504.00,143600,20241111,-22.91,58800,20240417,88.27,130800,-15.37,20250206,89500,23.69,20250407,143600,-22.91,20241111,58800,88.27,20240417,1.35,N,141080,500,183 억,,4180922,N,N,47807,N,00,N
20250414,120824,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,111200,3300,2,3.06,32237880600,290619,49.39,109200,113300,107800,140200,75600,107900,110928.33,11.42,0,-23890,115833,111866,105033,101066,94233,113850,103050,183,32300,500,77680,100,1,36610338,40711,492.04,6.35,12,0.79,226.00,17504.00,143600,20241111,-22.56,58800,20240417,89.12,130800,-14.98,20250206,89500,24.25,20250407,143600,-22.56,20241111,58800,89.12,20240417,1.35,N,141080,500,183 억,,4180922,N,N,47807,N,00,N
20250414,110820,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,111500,3600,2,3.34,28983254350,261444,44.43,109200,113300,107800,140200,75600,107900,110858.36,11.42,0,-18800,115833,111866,105033,101066,94233,113850,103050,183,32300,500,77680,100,1,36610338,40821,493.36,6.37,12,0.71,226.00,17504.00,143600,20241111,-22.35,58800,20240417,89.63,130800,-14.76,20250206,89500,24.58,20250407,143600,-22.35,20241111,58800,89.63,20240417,1.35,N,141080,500,183 억,,4180922,N,N,47807,N,00,N
20250414,100822,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,111000,3100,2,2.87,14866983150,135637,23.05,109200,111000,107800,140200,75600,107900,109608.61,11.42,0,-17039,115833,111866,105033,101066,94233,113850,103050,183,32300,500,77680,100,1,36610338,40637,491.15,6.34,12,0.37,226.00,17504.00,143600,20241111,-22.70,58800,20240417,88.78,130800,-15.14,20250206,89500,24.02,20250407,143600,-22.70,20241111,58800,88.78,20240417,1.35,N,141080,500,183 억,,4180922,N,N,47807,N,00,N
20250414,090823,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,108700,800,2,0.74,3422083750,31491,5.35,109200,109300,107800,140200,75600,107900,108668.63,11.42,0,-7877,115833,111866,105033,101066,94233,113850,103050,183,32300,500,77680,100,1,36610338,39795,480.97,6.21,12,0.09,226.00,17504.00,143600,20241111,-24.30,58800,20240417,84.86,130800,-16.90,20250206,89500,21.45,20250407,143600,-24.30,20241111,58800,84.86,20240417,1.35,N,141080,500,183 억,,4180922,N,N,47807,N,00,N
20250411,160813,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,107900,8300,2,8.33,62562883750,588458,194.52,98900,109000,98200,129400,69800,99600,106316.37,11.59,0,-49628,102200,100900,99000,97700,95800,101550,98350,183,29800,500,71710,100,1,36610338,39503,477.43,6.16,12,1.61,226.00,17504.00,143600,20241111,-24.86,58800,20240417,83.50,130800,-17.51,20250206,89500,20.56,20250407,143600,-24.86,20241111,58800,83.50,20240417,1.33,Y,141080,500,183 억,,4242399,N,N,47807,N,00,N
20250411,150821,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,108100,8500,2,8.53,60093348550,565573,186.95,98900,109000,98200,129400,69800,99600,106252.15,11.59,0,-56884,102200,100900,99000,97700,95800,101550,98350,183,29800,500,71710,100,1,36610338,39576,478.32,6.18,12,1.54,226.00,17504.00,143600,20241111,-24.72,58800,20240417,83.84,130800,-17.35,20250206,89500,20.78,20250407,143600,-24.72,20241111,58800,83.84,20240417,1.33,Y,141080,500,183 억,,4242399,N,N,24680,N,00,N
20250411,140819,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,108500,8900,2,8.94,53411533400,503767,166.52,98900,108800,98200,129400,69800,99600,106024.28,11.59,0,-59466,102200,100900,99000,97700,95800,101550,98350,183,29800,500,71710,100,1,36610338,39722,480.09,6.20,12,1.38,226.00,17504.00,143600,20241111,-24.44,58800,20240417,84.52,130800,-17.05,20250206,89500,21.23,20250407,143600,-24.44,20241111,58800,84.52,20240417,1.33,Y,141080,500,183 억,,4242399,N,N,24680,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 160818 55 60.00 KSQ150 일반서비스 N N N Y 60 N 110900 3000 2 2.78 41947921900 377866 64.21 109200 113300 107800 140200 75600 107900 111012.78 11.42 0 -18157 115833 111866 105033 101066 94233 113850 103050 183 32300 500 77680 100 1 36610338 40601 490.71 6.34 12 1.03 226.00 17504.00 143600 20241111 -22.77 58800 20240417 88.61 130800 -15.21 20250206 89500 23.91 20250407 143600 -22.77 20241111 58800 88.61 20240417 1.35 N 141080 500 183 억 4180922 N N 4244 N 00 N
3 20250414 150825 55 60.00 KSQ150 일반서비스 N N N Y 60 N 111200 3300 2 3.06 40076605400 360996 61.35 109200 113300 107800 140200 75600 107900 111016.76 11.42 0 -22572 115833 111866 105033 101066 94233 113850 103050 183 32300 500 77680 100 1 36610338 40711 492.04 6.35 12 0.99 226.00 17504.00 143600 20241111 -22.56 58800 20240417 89.12 130800 -14.98 20250206 89500 24.25 20250407 143600 -22.56 20241111 58800 89.12 20240417 1.35 N 141080 500 183 억 4180922 N N 47807 N 00 N
4 20250414 140824 55 60.00 KSQ150 일반서비스 N N N Y 60 N 111700 3800 2 3.52 37032900950 333708 56.71 109200 113300 107800 140200 75600 107900 110973.97 11.42 0 -23191 115833 111866 105033 101066 94233 113850 103050 183 32300 500 77680 100 1 36610338 40894 494.25 6.38 12 0.91 226.00 17504.00 143600 20241111 -22.21 58800 20240417 89.97 130800 -14.60 20250206 89500 24.80 20250407 143600 -22.21 20241111 58800 89.97 20240417 1.35 N 141080 500 183 억 4180922 N N 47807 N 00 N
5 20250414 130821 55 60.00 KSQ150 일반서비스 N N N Y 60 N 110700 2800 2 2.59 34615246100 312020 53.02 109200 113300 107800 140200 75600 107900 110939.19 11.42 0 -26204 115833 111866 105033 101066 94233 113850 103050 183 32300 500 77680 100 1 36610338 40528 489.82 6.32 12 0.85 226.00 17504.00 143600 20241111 -22.91 58800 20240417 88.27 130800 -15.37 20250206 89500 23.69 20250407 143600 -22.91 20241111 58800 88.27 20240417 1.35 N 141080 500 183 억 4180922 N N 47807 N 00 N
6 20250414 120824 55 60.00 KSQ150 일반서비스 N N N Y 60 N 111200 3300 2 3.06 32237880600 290619 49.39 109200 113300 107800 140200 75600 107900 110928.33 11.42 0 -23890 115833 111866 105033 101066 94233 113850 103050 183 32300 500 77680 100 1 36610338 40711 492.04 6.35 12 0.79 226.00 17504.00 143600 20241111 -22.56 58800 20240417 89.12 130800 -14.98 20250206 89500 24.25 20250407 143600 -22.56 20241111 58800 89.12 20240417 1.35 N 141080 500 183 억 4180922 N N 47807 N 00 N
7 20250414 110820 55 60.00 KSQ150 일반서비스 N N N Y 60 N 111500 3600 2 3.34 28983254350 261444 44.43 109200 113300 107800 140200 75600 107900 110858.36 11.42 0 -18800 115833 111866 105033 101066 94233 113850 103050 183 32300 500 77680 100 1 36610338 40821 493.36 6.37 12 0.71 226.00 17504.00 143600 20241111 -22.35 58800 20240417 89.63 130800 -14.76 20250206 89500 24.58 20250407 143600 -22.35 20241111 58800 89.63 20240417 1.35 N 141080 500 183 억 4180922 N N 47807 N 00 N
8 20250414 100822 55 60.00 KSQ150 일반서비스 N N N Y 60 N 111000 3100 2 2.87 14866983150 135637 23.05 109200 111000 107800 140200 75600 107900 109608.61 11.42 0 -17039 115833 111866 105033 101066 94233 113850 103050 183 32300 500 77680 100 1 36610338 40637 491.15 6.34 12 0.37 226.00 17504.00 143600 20241111 -22.70 58800 20240417 88.78 130800 -15.14 20250206 89500 24.02 20250407 143600 -22.70 20241111 58800 88.78 20240417 1.35 N 141080 500 183 억 4180922 N N 47807 N 00 N
9 20250414 090823 55 60.00 KSQ150 일반서비스 N N N Y 60 N 108700 800 2 0.74 3422083750 31491 5.35 109200 109300 107800 140200 75600 107900 108668.63 11.42 0 -7877 115833 111866 105033 101066 94233 113850 103050 183 32300 500 77680 100 1 36610338 39795 480.97 6.21 12 0.09 226.00 17504.00 143600 20241111 -24.30 58800 20240417 84.86 130800 -16.90 20250206 89500 21.45 20250407 143600 -24.30 20241111 58800 84.86 20240417 1.35 N 141080 500 183 억 4180922 N N 47807 N 00 N
10 20250411 160813 55 60.00 KSQ150 일반서비스 N N N Y 60 N 107900 8300 2 8.33 62562883750 588458 194.52 98900 109000 98200 129400 69800 99600 106316.37 11.59 0 -49628 102200 100900 99000 97700 95800 101550 98350 183 29800 500 71710 100 1 36610338 39503 477.43 6.16 12 1.61 226.00 17504.00 143600 20241111 -24.86 58800 20240417 83.50 130800 -17.51 20250206 89500 20.56 20250407 143600 -24.86 20241111 58800 83.50 20240417 1.33 Y 141080 500 183 억 4242399 N N 47807 N 00 N
11 20250411 150821 55 60.00 KSQ150 일반서비스 N N N Y 60 N 108100 8500 2 8.53 60093348550 565573 186.95 98900 109000 98200 129400 69800 99600 106252.15 11.59 0 -56884 102200 100900 99000 97700 95800 101550 98350 183 29800 500 71710 100 1 36610338 39576 478.32 6.18 12 1.54 226.00 17504.00 143600 20241111 -24.72 58800 20240417 83.84 130800 -17.35 20250206 89500 20.78 20250407 143600 -24.72 20241111 58800 83.84 20240417 1.33 Y 141080 500 183 억 4242399 N N 24680 N 00 N
12 20250411 140819 55 60.00 KSQ150 일반서비스 N N N Y 60 N 108500 8900 2 8.94 53411533400 503767 166.52 98900 108800 98200 129400 69800 99600 106024.28 11.59 0 -59466 102200 100900 99000 97700 95800 101550 98350 183 29800 500 71710 100 1 36610338 39722 480.09 6.20 12 1.38 226.00 17504.00 143600 20241111 -24.44 58800 20240417 84.52 130800 -17.05 20250206 89500 21.23 20250407 143600 -24.44 20241111 58800 84.52 20240417 1.33 Y 141080 500 183 억 4242399 N N 24680 N 00 N