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
257720/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
20250414,161002,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,32100,950,2,3.05,36477949925,1134168,80.87,31850,32750,31500,40450,21850,31150,32162.78,4.74,0,-174625,33550,32350,30700,29500,27850,32950,30100,307,9300,500,21800,50,1,61171908,19636,16.13,7.47,12,1.85,1990.00,4297.00,54200,20240619,-40.77,11640,20240408,175.77,36800,-12.77,20250224,23600,36.02,20250311,54200,-40.77,20240619,12130,164.63,20240416,3.41,Y,257720,500,306 억,,2897183,N,N,135186,N,00,N
20250414,151010,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,31850,700,2,2.25,35574071475,1105950,78.86,31850,32750,31500,40450,21850,31150,32166.10,4.74,0,-177456,33550,32350,30700,29500,27850,32950,30100,307,9300,500,21800,50,1,61171908,19483,16.01,7.41,12,1.81,1990.00,4297.00,54200,20240619,-41.24,11640,20240408,173.63,36800,-13.45,20250224,23600,34.96,20250311,54200,-41.24,20240619,12130,162.57,20240416,3.41,Y,257720,500,306 억,,2897183,N,N,172242,N,00,N
20250414,141010,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,32300,1150,2,3.69,31236686075,970866,69.23,31850,32750,31500,40450,21850,31150,32174.07,4.74,0,-168457,33550,32350,30700,29500,27850,32950,30100,307,9300,500,21800,50,1,61171908,19759,16.23,7.52,12,1.59,1990.00,4297.00,54200,20240619,-40.41,11640,20240408,177.49,36800,-12.23,20250224,23600,36.86,20250311,54200,-40.41,20240619,12130,166.28,20240416,3.41,Y,257720,500,306 억,,2897183,N,N,172242,N,00,N
20250414,131007,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,32500,1350,2,4.33,28135532675,875206,62.41,31850,32750,31500,40450,21850,31150,32147.36,4.74,0,-165342,33550,32350,30700,29500,27850,32950,30100,307,9300,500,21800,50,1,61171908,19881,16.33,7.56,12,1.43,1990.00,4297.00,54200,20240619,-40.04,11640,20240408,179.21,36800,-11.68,20250224,23600,37.71,20250311,54200,-40.04,20240619,12130,167.93,20240416,3.41,Y,257720,500,306 억,,2897183,N,N,172242,N,00,N
20250414,121010,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,32300,1150,2,3.69,23763867600,740548,52.81,31850,32750,31500,40450,21850,31150,32089.61,4.74,0,-154770,33550,32350,30700,29500,27850,32950,30100,307,9300,500,21800,50,1,61171908,19759,16.23,7.52,12,1.21,1990.00,4297.00,54200,20240619,-40.41,11640,20240408,177.49,36800,-12.23,20250224,23600,36.86,20250311,54200,-40.41,20240619,12130,166.28,20240416,3.41,Y,257720,500,306 억,,2897183,N,N,172242,N,00,N
20250414,111005,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,31900,750,2,2.41,20071636750,625553,44.61,31850,32750,31500,40450,21850,31150,32086.27,4.74,0,-121941,33550,32350,30700,29500,27850,32950,30100,307,9300,500,21800,50,1,61171908,19514,16.03,7.42,12,1.02,1990.00,4297.00,54200,20240619,-41.14,11640,20240408,174.05,36800,-13.32,20250224,23600,35.17,20250311,54200,-41.14,20240619,12130,162.98,20240416,3.41,Y,257720,500,306 억,,2897183,N,N,172242,N,00,N
20250414,101007,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,32000,850,2,2.73,16111319600,501005,35.73,31850,32750,31500,40450,21850,31150,32158.06,4.74,0,-92034,33550,32350,30700,29500,27850,32950,30100,307,9300,500,21800,50,1,61171908,19575,16.08,7.45,12,0.82,1990.00,4297.00,54200,20240619,-40.96,11640,20240408,174.91,36800,-13.04,20250224,23600,35.59,20250311,54200,-40.96,20240619,12130,163.81,20240416,3.41,Y,257720,500,306 억,,2897183,N,N,172242,N,00,N
20250414,091008,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,32250,1100,2,3.53,5932185550,185438,13.22,31850,32600,31500,40450,21850,31150,31990.25,4.74,0,-53125,33550,32350,30700,29500,27850,32950,30100,307,9300,500,21800,50,1,61171908,19728,16.21,7.51,12,0.30,1990.00,4297.00,54200,20240619,-40.50,11640,20240408,177.06,36800,-12.36,20250224,23600,36.65,20250311,54200,-40.50,20240619,12130,165.87,20240416,3.41,Y,257720,500,306 억,,2897183,N,N,172242,N,00,N
20250411,160957,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,31150,1650,2,5.59,42951842500,1402388,72.88,29100,31900,29050,38350,20650,29500,30627.39,4.88,0,-95932,31766,30632,29566,28432,27366,31200,29000,307,8850,500,20650,50,1,61171908,19055,15.65,7.25,12,2.29,1990.00,4297.00,54200,20240619,-42.53,11640,20240408,167.61,36800,-15.35,20250224,23600,31.99,20250311,54200,-42.53,20240619,12130,156.80,20240416,3.38,Y,257720,500,306 억,,2982743,N,N,172242,N,00,N
20250411,151006,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,31100,1600,2,5.42,41254123400,1347862,70.04,29100,31900,29050,38350,20650,29500,30607.10,4.88,0,-98191,31766,30632,29566,28432,27366,31200,29000,307,8850,500,20650,50,1,61171908,19024,15.63,7.24,12,2.20,1990.00,4297.00,54200,20240619,-42.62,11640,20240408,167.18,36800,-15.49,20250224,23600,31.78,20250311,54200,-42.62,20240619,12130,156.39,20240416,3.38,Y,257720,500,306 억,,2982743,N,N,205435,N,00,N
20250411,141004,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,31050,1550,2,5.25,36577621600,1196946,62.20,29100,31900,29050,38350,20650,29500,30559.14,4.88,0,-91862,31766,30632,29566,28432,27366,31200,29000,307,8850,500,20650,50,1,61171908,18994,15.60,7.23,12,1.96,1990.00,4297.00,54200,20240619,-42.71,11640,20240408,166.75,36800,-15.62,20250224,23600,31.57,20250311,54200,-42.71,20240619,12130,155.98,20240416,3.38,Y,257720,500,306 억,,2982743,N,N,205435,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 161002 55 30.00 KSQ150 유통 N N N Y 40 N 32100 950 2 3.05 36477949925 1134168 80.87 31850 32750 31500 40450 21850 31150 32162.78 4.74 0 -174625 33550 32350 30700 29500 27850 32950 30100 307 9300 500 21800 50 1 61171908 19636 16.13 7.47 12 1.85 1990.00 4297.00 54200 20240619 -40.77 11640 20240408 175.77 36800 -12.77 20250224 23600 36.02 20250311 54200 -40.77 20240619 12130 164.63 20240416 3.41 Y 257720 500 306 억 2897183 N N 135186 N 00 N
3 20250414 151010 55 30.00 KSQ150 유통 N N N Y 40 N 31850 700 2 2.25 35574071475 1105950 78.86 31850 32750 31500 40450 21850 31150 32166.10 4.74 0 -177456 33550 32350 30700 29500 27850 32950 30100 307 9300 500 21800 50 1 61171908 19483 16.01 7.41 12 1.81 1990.00 4297.00 54200 20240619 -41.24 11640 20240408 173.63 36800 -13.45 20250224 23600 34.96 20250311 54200 -41.24 20240619 12130 162.57 20240416 3.41 Y 257720 500 306 억 2897183 N N 172242 N 00 N
4 20250414 141010 55 30.00 KSQ150 유통 N N N Y 40 N 32300 1150 2 3.69 31236686075 970866 69.23 31850 32750 31500 40450 21850 31150 32174.07 4.74 0 -168457 33550 32350 30700 29500 27850 32950 30100 307 9300 500 21800 50 1 61171908 19759 16.23 7.52 12 1.59 1990.00 4297.00 54200 20240619 -40.41 11640 20240408 177.49 36800 -12.23 20250224 23600 36.86 20250311 54200 -40.41 20240619 12130 166.28 20240416 3.41 Y 257720 500 306 억 2897183 N N 172242 N 00 N
5 20250414 131007 55 30.00 KSQ150 유통 N N N Y 40 N 32500 1350 2 4.33 28135532675 875206 62.41 31850 32750 31500 40450 21850 31150 32147.36 4.74 0 -165342 33550 32350 30700 29500 27850 32950 30100 307 9300 500 21800 50 1 61171908 19881 16.33 7.56 12 1.43 1990.00 4297.00 54200 20240619 -40.04 11640 20240408 179.21 36800 -11.68 20250224 23600 37.71 20250311 54200 -40.04 20240619 12130 167.93 20240416 3.41 Y 257720 500 306 억 2897183 N N 172242 N 00 N
6 20250414 121010 55 30.00 KSQ150 유통 N N N Y 40 N 32300 1150 2 3.69 23763867600 740548 52.81 31850 32750 31500 40450 21850 31150 32089.61 4.74 0 -154770 33550 32350 30700 29500 27850 32950 30100 307 9300 500 21800 50 1 61171908 19759 16.23 7.52 12 1.21 1990.00 4297.00 54200 20240619 -40.41 11640 20240408 177.49 36800 -12.23 20250224 23600 36.86 20250311 54200 -40.41 20240619 12130 166.28 20240416 3.41 Y 257720 500 306 억 2897183 N N 172242 N 00 N
7 20250414 111005 55 30.00 KSQ150 유통 N N N Y 40 N 31900 750 2 2.41 20071636750 625553 44.61 31850 32750 31500 40450 21850 31150 32086.27 4.74 0 -121941 33550 32350 30700 29500 27850 32950 30100 307 9300 500 21800 50 1 61171908 19514 16.03 7.42 12 1.02 1990.00 4297.00 54200 20240619 -41.14 11640 20240408 174.05 36800 -13.32 20250224 23600 35.17 20250311 54200 -41.14 20240619 12130 162.98 20240416 3.41 Y 257720 500 306 억 2897183 N N 172242 N 00 N
8 20250414 101007 55 30.00 KSQ150 유통 N N N Y 40 N 32000 850 2 2.73 16111319600 501005 35.73 31850 32750 31500 40450 21850 31150 32158.06 4.74 0 -92034 33550 32350 30700 29500 27850 32950 30100 307 9300 500 21800 50 1 61171908 19575 16.08 7.45 12 0.82 1990.00 4297.00 54200 20240619 -40.96 11640 20240408 174.91 36800 -13.04 20250224 23600 35.59 20250311 54200 -40.96 20240619 12130 163.81 20240416 3.41 Y 257720 500 306 억 2897183 N N 172242 N 00 N
9 20250414 091008 55 30.00 KSQ150 유통 N N N Y 40 N 32250 1100 2 3.53 5932185550 185438 13.22 31850 32600 31500 40450 21850 31150 31990.25 4.74 0 -53125 33550 32350 30700 29500 27850 32950 30100 307 9300 500 21800 50 1 61171908 19728 16.21 7.51 12 0.30 1990.00 4297.00 54200 20240619 -40.50 11640 20240408 177.06 36800 -12.36 20250224 23600 36.65 20250311 54200 -40.50 20240619 12130 165.87 20240416 3.41 Y 257720 500 306 억 2897183 N N 172242 N 00 N
10 20250411 160957 55 30.00 KSQ150 유통 N N N Y 40 N 31150 1650 2 5.59 42951842500 1402388 72.88 29100 31900 29050 38350 20650 29500 30627.39 4.88 0 -95932 31766 30632 29566 28432 27366 31200 29000 307 8850 500 20650 50 1 61171908 19055 15.65 7.25 12 2.29 1990.00 4297.00 54200 20240619 -42.53 11640 20240408 167.61 36800 -15.35 20250224 23600 31.99 20250311 54200 -42.53 20240619 12130 156.80 20240416 3.38 Y 257720 500 306 억 2982743 N N 172242 N 00 N
11 20250411 151006 55 30.00 KSQ150 유통 N N N Y 40 N 31100 1600 2 5.42 41254123400 1347862 70.04 29100 31900 29050 38350 20650 29500 30607.10 4.88 0 -98191 31766 30632 29566 28432 27366 31200 29000 307 8850 500 20650 50 1 61171908 19024 15.63 7.24 12 2.20 1990.00 4297.00 54200 20240619 -42.62 11640 20240408 167.18 36800 -15.49 20250224 23600 31.78 20250311 54200 -42.62 20240619 12130 156.39 20240416 3.38 Y 257720 500 306 억 2982743 N N 205435 N 00 N
12 20250411 141004 55 30.00 KSQ150 유통 N N N Y 40 N 31050 1550 2 5.25 36577621600 1196946 62.20 29100 31900 29050 38350 20650 29500 30559.14 4.88 0 -91862 31766 30632 29566 28432 27366 31200 29000 307 8850 500 20650 50 1 61171908 18994 15.60 7.23 12 1.96 1990.00 4297.00 54200 20240619 -42.71 11640 20240408 166.75 36800 -15.62 20250224 23600 31.57 20250311 54200 -42.71 20240619 12130 155.98 20240416 3.38 Y 257720 500 306 억 2982743 N N 205435 N 00 N