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
215200/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
20250414,160917,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,45600,-500,5,-1.08,1927370825,42249,74.44,45750,46150,44950,59900,32300,46100,45619.33,28.55,0,10820,47233,46666,45933,45366,44633,46950,45650,12,13800,100,34110,50,1,10770887,4912,11.43,1.07,12,0.39,3991.00,42673.00,64800,20240422,-29.63,36900,20250210,23.58,46500,-1.94,20250411,36900,23.58,20250210,64800,-29.63,20240422,36900,23.58,20250210,0.78,Y,215200,100,11 억,,3075208,N,N,1043,N,00,N
20250414,150926,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,45800,-300,5,-0.65,1824079975,39990,70.46,45750,46150,44950,59900,32300,46100,45613.40,28.55,0,10729,47233,46666,45933,45366,44633,46950,45650,12,13800,100,34110,50,1,10770887,4933,11.48,1.07,12,0.37,3991.00,42673.00,64800,20240422,-29.32,36900,20250210,24.12,46500,-1.51,20250411,36900,24.12,20250210,64800,-29.32,20240422,36900,24.12,20250210,0.78,Y,215200,100,11 억,,3075208,N,N,2801,N,00,N
20250414,140925,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,45900,-200,5,-0.43,1580078425,34676,61.10,45750,46050,44950,59900,32300,46100,45566.92,28.55,0,10174,47233,46666,45933,45366,44633,46950,45650,12,13800,100,34110,50,1,10770887,4944,11.50,1.08,12,0.32,3991.00,42673.00,64800,20240422,-29.17,36900,20250210,24.39,46500,-1.29,20250411,36900,24.39,20250210,64800,-29.17,20240422,36900,24.39,20250210,0.78,Y,215200,100,11 억,,3075208,N,N,2801,N,00,N
20250414,130922,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,45450,-650,5,-1.41,1424865675,31279,55.11,45750,46050,44950,59900,32300,46100,45553.43,28.55,0,9229,47233,46666,45933,45366,44633,46950,45650,12,13800,100,34110,50,1,10770887,4895,11.39,1.07,12,0.29,3991.00,42673.00,64800,20240422,-29.86,36900,20250210,23.17,46500,-2.26,20250411,36900,23.17,20250210,64800,-29.86,20240422,36900,23.17,20250210,0.78,Y,215200,100,11 억,,3075208,N,N,2801,N,00,N
20250414,120925,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,45500,-600,5,-1.30,1310089325,28760,50.67,45750,46050,44950,59900,32300,46100,45552.48,28.55,0,8380,47233,46666,45933,45366,44633,46950,45650,12,13800,100,34110,50,1,10770887,4901,11.40,1.07,12,0.27,3991.00,42673.00,64800,20240422,-29.78,36900,20250210,23.31,46500,-2.15,20250411,36900,23.31,20250210,64800,-29.78,20240422,36900,23.31,20250210,0.78,Y,215200,100,11 억,,3075208,N,N,2801,N,00,N
20250414,110920,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,45450,-650,5,-1.41,1076847425,23637,41.65,45750,46050,44950,59900,32300,46100,45557.70,28.55,0,6187,47233,46666,45933,45366,44633,46950,45650,12,13800,100,34110,50,1,10770887,4895,11.39,1.07,12,0.22,3991.00,42673.00,64800,20240422,-29.86,36900,20250210,23.17,46500,-2.26,20250411,36900,23.17,20250210,64800,-29.86,20240422,36900,23.17,20250210,0.78,Y,215200,100,11 억,,3075208,N,N,2801,N,00,N
20250414,100922,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,45500,-600,5,-1.30,729870325,16016,28.22,45750,46050,44950,59900,32300,46100,45571.32,28.55,0,3793,47233,46666,45933,45366,44633,46950,45650,12,13800,100,34110,50,1,10770887,4901,11.40,1.07,12,0.15,3991.00,42673.00,64800,20240422,-29.78,36900,20250210,23.31,46500,-2.15,20250411,36900,23.31,20250210,64800,-29.78,20240422,36900,23.31,20250210,0.78,Y,215200,100,11 억,,3075208,N,N,2801,N,00,N
20250414,090923,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,45650,-450,5,-0.98,210267400,4624,8.15,45750,46000,44950,59900,32300,46100,45473.05,28.55,0,1674,47233,46666,45933,45366,44633,46950,45650,12,13800,100,34110,50,1,10770887,4917,11.44,1.07,12,0.04,3991.00,42673.00,64800,20240422,-29.55,36900,20250210,23.71,46500,-1.83,20250411,36900,23.71,20250210,64800,-29.55,20240422,36900,23.71,20250210,0.78,Y,215200,100,11 억,,3075208,N,N,2801,N,00,N
20250411,160913,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,46100,100,2,0.22,2612610100,56754,64.97,46000,46500,45200,59800,32200,46000,46033.93,28.59,0,-11213,47833,46916,45133,44216,42433,47375,44675,12,13800,100,34040,50,1,10770887,4965,11.55,1.08,12,0.53,3991.00,42673.00,64800,20240422,-28.86,36900,20250210,24.93,46500,-0.86,20250411,36900,24.93,20250210,64800,-28.86,20240422,36900,24.93,20250210,0.73,Y,215200,100,11 억,,3079813,N,N,2801,N,00,N
20250411,150921,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,46200,200,2,0.43,2308364500,50158,57.42,46000,46500,45200,59800,32200,46000,46021.86,28.59,0,-7541,47833,46916,45133,44216,42433,47375,44675,12,13800,100,34040,50,1,10770887,4976,11.58,1.08,12,0.47,3991.00,42673.00,64800,20240422,-28.70,36900,20250210,25.20,46500,-0.65,20250411,36900,25.20,20250210,64800,-28.70,20240422,36900,25.20,20250210,0.73,Y,215200,100,11 억,,3079813,N,N,4327,N,00,N
20250411,140920,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,46350,350,2,0.76,1922835400,41836,47.90,46000,46500,45200,59800,32200,46000,45961.26,28.59,0,-5147,47833,46916,45133,44216,42433,47375,44675,12,13800,100,34040,50,1,10770887,4992,11.61,1.09,12,0.39,3991.00,42673.00,64800,20240422,-28.47,36900,20250210,25.61,46500,-0.32,20250411,36900,25.61,20250210,64800,-28.47,20240422,36900,25.61,20250210,0.73,Y,215200,100,11 억,,3079813,N,N,4327,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 160917 55 60.00 KSQ150 일반서비스 N N N Y 60 N 45600 -500 5 -1.08 1927370825 42249 74.44 45750 46150 44950 59900 32300 46100 45619.33 28.55 0 10820 47233 46666 45933 45366 44633 46950 45650 12 13800 100 34110 50 1 10770887 4912 11.43 1.07 12 0.39 3991.00 42673.00 64800 20240422 -29.63 36900 20250210 23.58 46500 -1.94 20250411 36900 23.58 20250210 64800 -29.63 20240422 36900 23.58 20250210 0.78 Y 215200 100 11 억 3075208 N N 1043 N 00 N
3 20250414 150926 55 60.00 KSQ150 일반서비스 N N N Y 60 N 45800 -300 5 -0.65 1824079975 39990 70.46 45750 46150 44950 59900 32300 46100 45613.40 28.55 0 10729 47233 46666 45933 45366 44633 46950 45650 12 13800 100 34110 50 1 10770887 4933 11.48 1.07 12 0.37 3991.00 42673.00 64800 20240422 -29.32 36900 20250210 24.12 46500 -1.51 20250411 36900 24.12 20250210 64800 -29.32 20240422 36900 24.12 20250210 0.78 Y 215200 100 11 억 3075208 N N 2801 N 00 N
4 20250414 140925 55 60.00 KSQ150 일반서비스 N N N Y 60 N 45900 -200 5 -0.43 1580078425 34676 61.10 45750 46050 44950 59900 32300 46100 45566.92 28.55 0 10174 47233 46666 45933 45366 44633 46950 45650 12 13800 100 34110 50 1 10770887 4944 11.50 1.08 12 0.32 3991.00 42673.00 64800 20240422 -29.17 36900 20250210 24.39 46500 -1.29 20250411 36900 24.39 20250210 64800 -29.17 20240422 36900 24.39 20250210 0.78 Y 215200 100 11 억 3075208 N N 2801 N 00 N
5 20250414 130922 55 60.00 KSQ150 일반서비스 N N N Y 60 N 45450 -650 5 -1.41 1424865675 31279 55.11 45750 46050 44950 59900 32300 46100 45553.43 28.55 0 9229 47233 46666 45933 45366 44633 46950 45650 12 13800 100 34110 50 1 10770887 4895 11.39 1.07 12 0.29 3991.00 42673.00 64800 20240422 -29.86 36900 20250210 23.17 46500 -2.26 20250411 36900 23.17 20250210 64800 -29.86 20240422 36900 23.17 20250210 0.78 Y 215200 100 11 억 3075208 N N 2801 N 00 N
6 20250414 120925 55 60.00 KSQ150 일반서비스 N N N Y 60 N 45500 -600 5 -1.30 1310089325 28760 50.67 45750 46050 44950 59900 32300 46100 45552.48 28.55 0 8380 47233 46666 45933 45366 44633 46950 45650 12 13800 100 34110 50 1 10770887 4901 11.40 1.07 12 0.27 3991.00 42673.00 64800 20240422 -29.78 36900 20250210 23.31 46500 -2.15 20250411 36900 23.31 20250210 64800 -29.78 20240422 36900 23.31 20250210 0.78 Y 215200 100 11 억 3075208 N N 2801 N 00 N
7 20250414 110920 55 60.00 KSQ150 일반서비스 N N N Y 60 N 45450 -650 5 -1.41 1076847425 23637 41.65 45750 46050 44950 59900 32300 46100 45557.70 28.55 0 6187 47233 46666 45933 45366 44633 46950 45650 12 13800 100 34110 50 1 10770887 4895 11.39 1.07 12 0.22 3991.00 42673.00 64800 20240422 -29.86 36900 20250210 23.17 46500 -2.26 20250411 36900 23.17 20250210 64800 -29.86 20240422 36900 23.17 20250210 0.78 Y 215200 100 11 억 3075208 N N 2801 N 00 N
8 20250414 100922 55 60.00 KSQ150 일반서비스 N N N Y 60 N 45500 -600 5 -1.30 729870325 16016 28.22 45750 46050 44950 59900 32300 46100 45571.32 28.55 0 3793 47233 46666 45933 45366 44633 46950 45650 12 13800 100 34110 50 1 10770887 4901 11.40 1.07 12 0.15 3991.00 42673.00 64800 20240422 -29.78 36900 20250210 23.31 46500 -2.15 20250411 36900 23.31 20250210 64800 -29.78 20240422 36900 23.31 20250210 0.78 Y 215200 100 11 억 3075208 N N 2801 N 00 N
9 20250414 090923 55 60.00 KSQ150 일반서비스 N N N Y 60 N 45650 -450 5 -0.98 210267400 4624 8.15 45750 46000 44950 59900 32300 46100 45473.05 28.55 0 1674 47233 46666 45933 45366 44633 46950 45650 12 13800 100 34110 50 1 10770887 4917 11.44 1.07 12 0.04 3991.00 42673.00 64800 20240422 -29.55 36900 20250210 23.71 46500 -1.83 20250411 36900 23.71 20250210 64800 -29.55 20240422 36900 23.71 20250210 0.78 Y 215200 100 11 억 3075208 N N 2801 N 00 N
10 20250411 160913 55 60.00 KSQ150 일반서비스 N N N Y 60 N 46100 100 2 0.22 2612610100 56754 64.97 46000 46500 45200 59800 32200 46000 46033.93 28.59 0 -11213 47833 46916 45133 44216 42433 47375 44675 12 13800 100 34040 50 1 10770887 4965 11.55 1.08 12 0.53 3991.00 42673.00 64800 20240422 -28.86 36900 20250210 24.93 46500 -0.86 20250411 36900 24.93 20250210 64800 -28.86 20240422 36900 24.93 20250210 0.73 Y 215200 100 11 억 3079813 N N 2801 N 00 N
11 20250411 150921 55 60.00 KSQ150 일반서비스 N N N Y 60 N 46200 200 2 0.43 2308364500 50158 57.42 46000 46500 45200 59800 32200 46000 46021.86 28.59 0 -7541 47833 46916 45133 44216 42433 47375 44675 12 13800 100 34040 50 1 10770887 4976 11.58 1.08 12 0.47 3991.00 42673.00 64800 20240422 -28.70 36900 20250210 25.20 46500 -0.65 20250411 36900 25.20 20250210 64800 -28.70 20240422 36900 25.20 20250210 0.73 Y 215200 100 11 억 3079813 N N 4327 N 00 N
12 20250411 140920 55 60.00 KSQ150 일반서비스 N N N Y 60 N 46350 350 2 0.76 1922835400 41836 47.90 46000 46500 45200 59800 32200 46000 45961.26 28.59 0 -5147 47833 46916 45133 44216 42433 47375 44675 12 13800 100 34040 50 1 10770887 4992 11.61 1.09 12 0.39 3991.00 42673.00 64800 20240422 -28.47 36900 20250210 25.61 46500 -0.32 20250411 36900 25.61 20250210 64800 -28.47 20240422 36900 25.61 20250210 0.73 Y 215200 100 11 억 3079813 N N 4327 N 00 N