ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032190/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
20250403,160346,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11130,-140,5,-1.24,390120070,35325,116.06,11050,11150,10910,14650,7890,11270,11043.74,9.80,0,-10647,11603,11436,11333,11166,11063,11385,11115,192,3380,500,8330,10,1,38300000,4263,2.59,0.31,12,0.09,4290.00,35393.00,13170,20240322,-15.49,9550,20241210,16.54,12120,-8.17,20250324,9690,14.86,20250203,12670,-12.15,20240507,9550,16.54,20241210,0.19,Y,032190,500,191 억,,3752080,N,N,2742,N,00,N
20250403,150349,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11100,-170,5,-1.51,359850200,32601,107.11,11050,11150,10910,14650,7890,11270,11038.01,9.80,0,-10520,11603,11436,11333,11166,11063,11385,11115,192,3380,500,8330,10,1,38300000,4251,2.59,0.31,12,0.09,4290.00,35393.00,13170,20240322,-15.72,9550,20241210,16.23,12120,-8.42,20250324,9690,14.55,20250203,12670,-12.39,20240507,9550,16.23,20241210,0.19,Y,032190,500,191 억,,3752080,N,N,921,N,00,N
20250403,140349,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11120,-150,5,-1.33,336137440,30463,100.09,11050,11150,10910,14650,7890,11270,11034.29,9.80,0,-10247,11603,11436,11333,11166,11063,11385,11115,192,3380,500,8330,10,1,38300000,4259,2.59,0.31,12,0.08,4290.00,35393.00,13170,20240322,-15.57,9550,20241210,16.44,12120,-8.25,20250324,9690,14.76,20250203,12670,-12.23,20240507,9550,16.44,20241210,0.19,Y,032190,500,191 억,,3752080,N,N,921,N,00,N
20250403,130349,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11110,-160,5,-1.42,315008670,28563,93.84,11050,11130,10910,14650,7890,11270,11028.56,9.80,0,-10432,11603,11436,11333,11166,11063,11385,11115,192,3380,500,8330,10,1,38300000,4255,2.59,0.31,12,0.07,4290.00,35393.00,13170,20240322,-15.64,9550,20241210,16.34,12120,-8.33,20250324,9690,14.65,20250203,12670,-12.31,20240507,9550,16.34,20241210,0.19,Y,032190,500,191 억,,3752080,N,N,921,N,00,N
20250403,120348,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11090,-180,5,-1.60,286566210,25998,85.42,11050,11090,10910,14650,7890,11270,11022.63,9.80,0,-10345,11603,11436,11333,11166,11063,11385,11115,192,3380,500,8330,10,1,38300000,4247,2.59,0.31,12,0.07,4290.00,35393.00,13170,20240322,-15.79,9550,20241210,16.13,12120,-8.50,20250324,9690,14.45,20250203,12670,-12.47,20240507,9550,16.13,20241210,0.19,Y,032190,500,191 억,,3752080,N,N,921,N,00,N
20250403,110349,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11050,-220,5,-1.95,260181820,23614,77.58,11050,11090,10910,14650,7890,11270,11018.12,9.80,0,-9919,11603,11436,11333,11166,11063,11385,11115,192,3380,500,8330,10,1,38300000,4232,2.58,0.31,12,0.06,4290.00,35393.00,13170,20240322,-16.10,9550,20241210,15.71,12120,-8.83,20250324,9690,14.04,20250203,12670,-12.79,20240507,9550,15.71,20241210,0.19,Y,032190,500,191 억,,3752080,N,N,921,N,00,N
20250403,100349,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11040,-230,5,-2.04,207434900,18825,61.85,11050,11090,10910,14650,7890,11270,11019.12,9.80,0,-6479,11603,11436,11333,11166,11063,11385,11115,192,3380,500,8330,10,1,38300000,4228,2.57,0.31,12,0.05,4290.00,35393.00,13170,20240322,-16.17,9550,20241210,15.60,12120,-8.91,20250324,9690,13.93,20250203,12670,-12.87,20240507,9550,15.60,20241210,0.19,Y,032190,500,191 억,,3752080,N,N,921,N,00,N
20250403,090350,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11090,-180,5,-1.60,14929510,1351,4.44,11050,11090,11030,14650,7890,11270,11050.71,9.80,0,-488,11603,11436,11333,11166,11063,11385,11115,192,3380,500,8330,10,1,38300000,4247,2.59,0.31,12,0.00,4290.00,35393.00,13170,20240322,-15.79,9550,20241210,16.13,12120,-8.50,20250324,9690,14.45,20250203,12670,-12.47,20240507,9550,16.13,20241210,0.19,Y,032190,500,191 억,,3752080,N,N,921,N,00,N
20250402,160342,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11270,-190,5,-1.66,344137720,30437,63.87,11460,11500,11230,14890,8030,11460,11306.56,9.83,0,-11756,11646,11552,11406,11312,11166,11600,11360,192,3430,500,8480,10,1,38300000,4316,2.63,0.32,12,0.08,4290.00,35393.00,13170,20240322,-14.43,9550,20241210,18.01,12120,-7.01,20250324,9690,16.31,20250203,12670,-11.05,20240507,9550,18.01,20241210,0.19,Y,032190,500,191 억,,3764453,N,N,921,N,00,N
20250402,150342,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11260,-200,5,-1.75,318692100,28179,59.13,11460,11500,11230,14890,8030,11460,11309.56,9.83,0,-12099,11646,11552,11406,11312,11166,11600,11360,192,3430,500,8480,10,1,38300000,4313,2.62,0.32,12,0.07,4290.00,35393.00,13170,20240322,-14.50,9550,20241210,17.91,12120,-7.10,20250324,9690,16.20,20250203,12670,-11.13,20240507,9550,17.91,20241210,0.19,Y,032190,500,191 억,,3764453,N,N,3016,N,00,N
20250402,140343,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11270,-190,5,-1.66,277991730,24563,51.54,11460,11500,11240,14890,8030,11460,11317.50,9.83,0,-11562,11646,11552,11406,11312,11166,11600,11360,192,3430,500,8480,10,1,38300000,4316,2.63,0.32,12,0.06,4290.00,35393.00,13170,20240322,-14.43,9550,20241210,18.01,12120,-7.01,20250324,9690,16.31,20250203,12670,-11.05,20240507,9550,18.01,20241210,0.19,Y,032190,500,191 억,,3764453,N,N,3016,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 20250403 160346 55 60.00 KSQ150 유통 N N N Y 60 N 11130 -140 5 -1.24 390120070 35325 116.06 11050 11150 10910 14650 7890 11270 11043.74 9.80 0 -10647 11603 11436 11333 11166 11063 11385 11115 192 3380 500 8330 10 1 38300000 4263 2.59 0.31 12 0.09 4290.00 35393.00 13170 20240322 -15.49 9550 20241210 16.54 12120 -8.17 20250324 9690 14.86 20250203 12670 -12.15 20240507 9550 16.54 20241210 0.19 Y 032190 500 191 억 3752080 N N 2742 N 00 N
3 20250403 150349 55 60.00 KSQ150 유통 N N N Y 60 N 11100 -170 5 -1.51 359850200 32601 107.11 11050 11150 10910 14650 7890 11270 11038.01 9.80 0 -10520 11603 11436 11333 11166 11063 11385 11115 192 3380 500 8330 10 1 38300000 4251 2.59 0.31 12 0.09 4290.00 35393.00 13170 20240322 -15.72 9550 20241210 16.23 12120 -8.42 20250324 9690 14.55 20250203 12670 -12.39 20240507 9550 16.23 20241210 0.19 Y 032190 500 191 억 3752080 N N 921 N 00 N
4 20250403 140349 55 60.00 KSQ150 유통 N N N Y 60 N 11120 -150 5 -1.33 336137440 30463 100.09 11050 11150 10910 14650 7890 11270 11034.29 9.80 0 -10247 11603 11436 11333 11166 11063 11385 11115 192 3380 500 8330 10 1 38300000 4259 2.59 0.31 12 0.08 4290.00 35393.00 13170 20240322 -15.57 9550 20241210 16.44 12120 -8.25 20250324 9690 14.76 20250203 12670 -12.23 20240507 9550 16.44 20241210 0.19 Y 032190 500 191 억 3752080 N N 921 N 00 N
5 20250403 130349 55 60.00 KSQ150 유통 N N N Y 60 N 11110 -160 5 -1.42 315008670 28563 93.84 11050 11130 10910 14650 7890 11270 11028.56 9.80 0 -10432 11603 11436 11333 11166 11063 11385 11115 192 3380 500 8330 10 1 38300000 4255 2.59 0.31 12 0.07 4290.00 35393.00 13170 20240322 -15.64 9550 20241210 16.34 12120 -8.33 20250324 9690 14.65 20250203 12670 -12.31 20240507 9550 16.34 20241210 0.19 Y 032190 500 191 억 3752080 N N 921 N 00 N
6 20250403 120348 55 60.00 KSQ150 유통 N N N Y 60 N 11090 -180 5 -1.60 286566210 25998 85.42 11050 11090 10910 14650 7890 11270 11022.63 9.80 0 -10345 11603 11436 11333 11166 11063 11385 11115 192 3380 500 8330 10 1 38300000 4247 2.59 0.31 12 0.07 4290.00 35393.00 13170 20240322 -15.79 9550 20241210 16.13 12120 -8.50 20250324 9690 14.45 20250203 12670 -12.47 20240507 9550 16.13 20241210 0.19 Y 032190 500 191 억 3752080 N N 921 N 00 N
7 20250403 110349 55 60.00 KSQ150 유통 N N N Y 60 N 11050 -220 5 -1.95 260181820 23614 77.58 11050 11090 10910 14650 7890 11270 11018.12 9.80 0 -9919 11603 11436 11333 11166 11063 11385 11115 192 3380 500 8330 10 1 38300000 4232 2.58 0.31 12 0.06 4290.00 35393.00 13170 20240322 -16.10 9550 20241210 15.71 12120 -8.83 20250324 9690 14.04 20250203 12670 -12.79 20240507 9550 15.71 20241210 0.19 Y 032190 500 191 억 3752080 N N 921 N 00 N
8 20250403 100349 55 60.00 KSQ150 유통 N N N Y 60 N 11040 -230 5 -2.04 207434900 18825 61.85 11050 11090 10910 14650 7890 11270 11019.12 9.80 0 -6479 11603 11436 11333 11166 11063 11385 11115 192 3380 500 8330 10 1 38300000 4228 2.57 0.31 12 0.05 4290.00 35393.00 13170 20240322 -16.17 9550 20241210 15.60 12120 -8.91 20250324 9690 13.93 20250203 12670 -12.87 20240507 9550 15.60 20241210 0.19 Y 032190 500 191 억 3752080 N N 921 N 00 N
9 20250403 090350 55 60.00 KSQ150 유통 N N N Y 60 N 11090 -180 5 -1.60 14929510 1351 4.44 11050 11090 11030 14650 7890 11270 11050.71 9.80 0 -488 11603 11436 11333 11166 11063 11385 11115 192 3380 500 8330 10 1 38300000 4247 2.59 0.31 12 0.00 4290.00 35393.00 13170 20240322 -15.79 9550 20241210 16.13 12120 -8.50 20250324 9690 14.45 20250203 12670 -12.47 20240507 9550 16.13 20241210 0.19 Y 032190 500 191 억 3752080 N N 921 N 00 N
10 20250402 160342 55 60.00 KSQ150 유통 N N N Y 60 N 11270 -190 5 -1.66 344137720 30437 63.87 11460 11500 11230 14890 8030 11460 11306.56 9.83 0 -11756 11646 11552 11406 11312 11166 11600 11360 192 3430 500 8480 10 1 38300000 4316 2.63 0.32 12 0.08 4290.00 35393.00 13170 20240322 -14.43 9550 20241210 18.01 12120 -7.01 20250324 9690 16.31 20250203 12670 -11.05 20240507 9550 18.01 20241210 0.19 Y 032190 500 191 억 3764453 N N 921 N 00 N
11 20250402 150342 55 60.00 KSQ150 유통 N N N Y 60 N 11260 -200 5 -1.75 318692100 28179 59.13 11460 11500 11230 14890 8030 11460 11309.56 9.83 0 -12099 11646 11552 11406 11312 11166 11600 11360 192 3430 500 8480 10 1 38300000 4313 2.62 0.32 12 0.07 4290.00 35393.00 13170 20240322 -14.50 9550 20241210 17.91 12120 -7.10 20250324 9690 16.20 20250203 12670 -11.13 20240507 9550 17.91 20241210 0.19 Y 032190 500 191 억 3764453 N N 3016 N 00 N
12 20250402 140343 55 60.00 KSQ150 유통 N N N Y 60 N 11270 -190 5 -1.66 277991730 24563 51.54 11460 11500 11240 14890 8030 11460 11317.50 9.83 0 -11562 11646 11552 11406 11312 11166 11600 11360 192 3430 500 8480 10 1 38300000 4316 2.63 0.32 12 0.06 4290.00 35393.00 13170 20240322 -14.43 9550 20241210 18.01 12120 -7.01 20250324 9690 16.31 20250203 12670 -11.05 20240507 9550 18.01 20241210 0.19 Y 032190 500 191 억 3764453 N N 3016 N 00 N