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
144510/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
20250414,160820,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,19250,640,2,3.44,709394875,37392,63.52,18650,19250,18650,24150,13030,18610,18971.84,4.21,0,7428,19303,18956,18453,18106,17603,19130,18280,79,5540,500,13020,10,1,15800344,3042,-4.12,0.57,12,0.24,-4677.00,33889.00,41900,20240402,-54.06,16940,20250409,13.64,25550,-24.66,20250108,16940,13.64,20250409,38900,-50.51,20240415,16940,13.64,20250409,2.60,Y,144510,500,79 억,,665013,N,N,2463,N,00,N
20250414,150827,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,19180,570,2,3.06,654332035,34524,58.65,18650,19190,18650,24150,13030,18610,18952.96,4.21,0,6917,19303,18956,18453,18106,17603,19130,18280,79,5540,500,13020,10,1,15800344,3031,-4.10,0.57,12,0.22,-4677.00,33889.00,41900,20240402,-54.22,16940,20250409,13.22,25550,-24.93,20250108,16940,13.22,20250409,38900,-50.69,20240415,16940,13.22,20250409,2.60,Y,144510,500,79 억,,665013,N,N,3301,N,00,N
20250414,140826,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,19030,420,2,2.26,477159035,25252,42.90,18650,19060,18650,24150,13030,18610,18895.89,4.21,0,4133,19303,18956,18453,18106,17603,19130,18280,79,5540,500,13020,10,1,15800344,3007,-4.07,0.56,12,0.16,-4677.00,33889.00,41900,20240402,-54.58,16940,20250409,12.34,25550,-25.52,20250108,16940,12.34,20250409,38900,-51.08,20240415,16940,12.34,20250409,2.60,Y,144510,500,79 억,,665013,N,N,3301,N,00,N
20250414,130823,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,18890,280,2,1.50,405490415,21475,36.48,18650,19060,18650,24150,13030,18610,18881.98,4.21,0,2201,19303,18956,18453,18106,17603,19130,18280,79,5540,500,13020,10,1,15800344,2985,-4.04,0.56,12,0.14,-4677.00,33889.00,41900,20240402,-54.92,16940,20250409,11.51,25550,-26.07,20250108,16940,11.51,20250409,38900,-51.44,20240415,16940,11.51,20250409,2.60,Y,144510,500,79 억,,665013,N,N,3301,N,00,N
20250414,120826,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,18880,270,2,1.45,357439505,18931,32.16,18650,19060,18650,24150,13030,18610,18881.17,4.21,0,963,19303,18956,18453,18106,17603,19130,18280,79,5540,500,13020,10,1,15800344,2983,-4.04,0.56,12,0.12,-4677.00,33889.00,41900,20240402,-54.94,16940,20250409,11.45,25550,-26.11,20250108,16940,11.45,20250409,38900,-51.47,20240415,16940,11.45,20250409,2.60,Y,144510,500,79 억,,665013,N,N,3301,N,00,N
20250414,110822,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,18860,250,2,1.34,335357935,17761,30.17,18650,19060,18650,24150,13030,18610,18881.70,4.21,0,555,19303,18956,18453,18106,17603,19130,18280,79,5540,500,13020,10,1,15800344,2980,-4.03,0.56,12,0.11,-4677.00,33889.00,41900,20240402,-54.99,16940,20250409,11.33,25550,-26.18,20250108,16940,11.33,20250409,38900,-51.52,20240415,16940,11.33,20250409,2.60,Y,144510,500,79 억,,665013,N,N,3301,N,00,N
20250414,100824,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,18870,260,2,1.40,287328940,15225,25.86,18650,19060,18650,24150,13030,18610,18872.18,4.21,0,306,19303,18956,18453,18106,17603,19130,18280,79,5540,500,13020,10,1,15800344,2982,-4.03,0.56,12,0.10,-4677.00,33889.00,41900,20240402,-54.96,16940,20250409,11.39,25550,-26.14,20250108,16940,11.39,20250409,38900,-51.49,20240415,16940,11.39,20250409,2.60,Y,144510,500,79 억,,665013,N,N,3301,N,00,N
20250414,090825,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,18970,360,2,1.93,66837180,3555,6.04,18650,18990,18650,24150,13030,18610,18800.89,4.21,0,-255,19303,18956,18453,18106,17603,19130,18280,79,5540,500,13020,10,1,15800344,2997,-4.06,0.56,12,0.02,-4677.00,33889.00,41900,20240402,-54.73,16940,20250409,11.98,25550,-25.75,20250108,16940,11.98,20250409,38900,-51.23,20240415,16940,11.98,20250409,2.60,Y,144510,500,79 억,,665013,N,N,3301,N,00,N
20250411,160815,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,18610,140,2,0.76,1087011170,58869,61.49,18350,18800,17950,24000,12930,18470,18464.92,4.07,0,17840,19050,18760,18180,17890,17310,18905,18035,79,5530,500,12920,10,1,15800344,2940,-3.98,0.55,12,0.37,-4677.00,33889.00,43150,20240401,-56.87,16940,20250409,9.86,25550,-27.16,20250108,16940,9.86,20250409,38900,-52.16,20240415,16940,9.86,20250409,2.53,Y,144510,500,79 억,,642602,N,N,3301,N,00,N
20250411,150823,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,18630,160,2,0.87,1003064110,54359,56.78,18350,18800,17950,24000,12930,18470,18452.59,4.07,0,16718,19050,18760,18180,17890,17310,18905,18035,79,5530,500,12920,10,1,15800344,2944,-3.98,0.55,12,0.34,-4677.00,33889.00,43150,20240401,-56.83,16940,20250409,9.98,25550,-27.08,20250108,16940,9.98,20250409,38900,-52.11,20240415,16940,9.98,20250409,2.53,Y,144510,500,79 억,,642602,N,N,5373,N,00,N
20250411,140821,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,18650,180,2,0.97,854053060,46367,48.43,18350,18800,17950,24000,12930,18470,18419.42,4.07,0,12044,19050,18760,18180,17890,17310,18905,18035,79,5530,500,12920,10,1,15800344,2947,-3.99,0.55,12,0.29,-4677.00,33889.00,43150,20240401,-56.78,16940,20250409,10.09,25550,-27.01,20250108,16940,10.09,20250409,38900,-52.06,20240415,16940,10.09,20250409,2.53,Y,144510,500,79 억,,642602,N,N,5373,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 160820 57 100.00 KSQ150 일반서비스 N N N N N 19250 640 2 3.44 709394875 37392 63.52 18650 19250 18650 24150 13030 18610 18971.84 4.21 0 7428 19303 18956 18453 18106 17603 19130 18280 79 5540 500 13020 10 1 15800344 3042 -4.12 0.57 12 0.24 -4677.00 33889.00 41900 20240402 -54.06 16940 20250409 13.64 25550 -24.66 20250108 16940 13.64 20250409 38900 -50.51 20240415 16940 13.64 20250409 2.60 Y 144510 500 79 억 665013 N N 2463 N 00 N
3 20250414 150827 57 100.00 KSQ150 일반서비스 N N N N N 19180 570 2 3.06 654332035 34524 58.65 18650 19190 18650 24150 13030 18610 18952.96 4.21 0 6917 19303 18956 18453 18106 17603 19130 18280 79 5540 500 13020 10 1 15800344 3031 -4.10 0.57 12 0.22 -4677.00 33889.00 41900 20240402 -54.22 16940 20250409 13.22 25550 -24.93 20250108 16940 13.22 20250409 38900 -50.69 20240415 16940 13.22 20250409 2.60 Y 144510 500 79 억 665013 N N 3301 N 00 N
4 20250414 140826 57 100.00 KSQ150 일반서비스 N N N N N 19030 420 2 2.26 477159035 25252 42.90 18650 19060 18650 24150 13030 18610 18895.89 4.21 0 4133 19303 18956 18453 18106 17603 19130 18280 79 5540 500 13020 10 1 15800344 3007 -4.07 0.56 12 0.16 -4677.00 33889.00 41900 20240402 -54.58 16940 20250409 12.34 25550 -25.52 20250108 16940 12.34 20250409 38900 -51.08 20240415 16940 12.34 20250409 2.60 Y 144510 500 79 억 665013 N N 3301 N 00 N
5 20250414 130823 57 100.00 KSQ150 일반서비스 N N N N N 18890 280 2 1.50 405490415 21475 36.48 18650 19060 18650 24150 13030 18610 18881.98 4.21 0 2201 19303 18956 18453 18106 17603 19130 18280 79 5540 500 13020 10 1 15800344 2985 -4.04 0.56 12 0.14 -4677.00 33889.00 41900 20240402 -54.92 16940 20250409 11.51 25550 -26.07 20250108 16940 11.51 20250409 38900 -51.44 20240415 16940 11.51 20250409 2.60 Y 144510 500 79 억 665013 N N 3301 N 00 N
6 20250414 120826 57 100.00 KSQ150 일반서비스 N N N N N 18880 270 2 1.45 357439505 18931 32.16 18650 19060 18650 24150 13030 18610 18881.17 4.21 0 963 19303 18956 18453 18106 17603 19130 18280 79 5540 500 13020 10 1 15800344 2983 -4.04 0.56 12 0.12 -4677.00 33889.00 41900 20240402 -54.94 16940 20250409 11.45 25550 -26.11 20250108 16940 11.45 20250409 38900 -51.47 20240415 16940 11.45 20250409 2.60 Y 144510 500 79 억 665013 N N 3301 N 00 N
7 20250414 110822 57 100.00 KSQ150 일반서비스 N N N N N 18860 250 2 1.34 335357935 17761 30.17 18650 19060 18650 24150 13030 18610 18881.70 4.21 0 555 19303 18956 18453 18106 17603 19130 18280 79 5540 500 13020 10 1 15800344 2980 -4.03 0.56 12 0.11 -4677.00 33889.00 41900 20240402 -54.99 16940 20250409 11.33 25550 -26.18 20250108 16940 11.33 20250409 38900 -51.52 20240415 16940 11.33 20250409 2.60 Y 144510 500 79 억 665013 N N 3301 N 00 N
8 20250414 100824 57 100.00 KSQ150 일반서비스 N N N N N 18870 260 2 1.40 287328940 15225 25.86 18650 19060 18650 24150 13030 18610 18872.18 4.21 0 306 19303 18956 18453 18106 17603 19130 18280 79 5540 500 13020 10 1 15800344 2982 -4.03 0.56 12 0.10 -4677.00 33889.00 41900 20240402 -54.96 16940 20250409 11.39 25550 -26.14 20250108 16940 11.39 20250409 38900 -51.49 20240415 16940 11.39 20250409 2.60 Y 144510 500 79 억 665013 N N 3301 N 00 N
9 20250414 090825 57 100.00 KSQ150 일반서비스 N N N N N 18970 360 2 1.93 66837180 3555 6.04 18650 18990 18650 24150 13030 18610 18800.89 4.21 0 -255 19303 18956 18453 18106 17603 19130 18280 79 5540 500 13020 10 1 15800344 2997 -4.06 0.56 12 0.02 -4677.00 33889.00 41900 20240402 -54.73 16940 20250409 11.98 25550 -25.75 20250108 16940 11.98 20250409 38900 -51.23 20240415 16940 11.98 20250409 2.60 Y 144510 500 79 억 665013 N N 3301 N 00 N
10 20250411 160815 57 100.00 KSQ150 일반서비스 N N N N N 18610 140 2 0.76 1087011170 58869 61.49 18350 18800 17950 24000 12930 18470 18464.92 4.07 0 17840 19050 18760 18180 17890 17310 18905 18035 79 5530 500 12920 10 1 15800344 2940 -3.98 0.55 12 0.37 -4677.00 33889.00 43150 20240401 -56.87 16940 20250409 9.86 25550 -27.16 20250108 16940 9.86 20250409 38900 -52.16 20240415 16940 9.86 20250409 2.53 Y 144510 500 79 억 642602 N N 3301 N 00 N
11 20250411 150823 57 100.00 KSQ150 일반서비스 N N N N N 18630 160 2 0.87 1003064110 54359 56.78 18350 18800 17950 24000 12930 18470 18452.59 4.07 0 16718 19050 18760 18180 17890 17310 18905 18035 79 5530 500 12920 10 1 15800344 2944 -3.98 0.55 12 0.34 -4677.00 33889.00 43150 20240401 -56.83 16940 20250409 9.98 25550 -27.08 20250108 16940 9.98 20250409 38900 -52.11 20240415 16940 9.98 20250409 2.53 Y 144510 500 79 억 642602 N N 5373 N 00 N
12 20250411 140821 57 100.00 KSQ150 일반서비스 N N N N N 18650 180 2 0.97 854053060 46367 48.43 18350 18800 17950 24000 12930 18470 18419.42 4.07 0 12044 19050 18760 18180 17890 17310 18905 18035 79 5530 500 12920 10 1 15800344 2947 -3.99 0.55 12 0.29 -4677.00 33889.00 43150 20240401 -56.78 16940 20250409 10.09 25550 -27.01 20250108 16940 10.09 20250409 38900 -52.06 20240415 16940 10.09 20250409 2.53 Y 144510 500 79 억 642602 N N 5373 N 00 N