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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
358570/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
20250415,161135,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15000,-230,5,-1.51,14191741165,952227,61.90,14810,15310,14460,19790,10670,15230,14903.73,4.33,0,-83300,16556,15892,14886,14222,13216,16225,14555,280,4560,500,10960,10,1,56012976,8402,-13.48,27.62,12,1.70,-1113.00,543.00,16628,20250306,-9.79,6236,20241223,140.54,16628,-9.79,20250306,7177,109.00,20250102,18290,-17.99,20250306,7490,100.27,20241223,1.14,Y,358570,500,280 억,,2423598,N,N,127105,N,00,N
20250415,151146,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14910,-320,5,-2.10,13659627035,916605,59.58,14810,15310,14460,19790,10670,15230,14902.41,4.33,0,-83698,16556,15892,14886,14222,13216,16225,14555,280,4560,500,10960,10,1,56012976,8352,-13.40,27.46,12,1.64,-1113.00,543.00,16628,20250306,-10.33,6236,20241223,139.10,16628,-10.33,20250306,7177,107.75,20250102,18290,-18.48,20250306,7490,99.07,20241223,1.14,Y,358570,500,280 억,,2423598,N,N,132032,N,00,N
20250415,141145,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15120,-110,5,-0.72,11756525435,790943,51.41,14810,15200,14460,19790,10670,15230,14863.94,4.33,0,-57722,16556,15892,14886,14222,13216,16225,14555,280,4560,500,10960,10,1,56012976,8469,-13.58,27.85,12,1.41,-1113.00,543.00,16628,20250306,-9.07,6236,20241223,142.46,16628,-9.07,20250306,7177,110.67,20250102,18290,-17.33,20250306,7490,101.87,20241223,1.14,Y,358570,500,280 억,,2423598,N,N,132032,N,00,N
20250415,131146,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15100,-130,5,-0.85,10142526535,684259,44.48,14810,15120,14460,19790,10670,15230,14822.64,4.33,0,-28701,16556,15892,14886,14222,13216,16225,14555,280,4560,500,10960,10,1,56012976,8458,-13.57,27.81,12,1.22,-1113.00,543.00,16628,20250306,-9.19,6236,20241223,142.14,16628,-9.19,20250306,7177,110.39,20250102,18290,-17.44,20250306,7490,101.60,20241223,1.14,Y,358570,500,280 억,,2423598,N,N,132032,N,00,N
20250415,121142,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15040,-190,5,-1.25,8777630420,593578,38.58,14810,15070,14460,19790,10670,15230,14787.66,4.33,0,-11867,16556,15892,14886,14222,13216,16225,14555,280,4560,500,10960,10,1,56012976,8424,-13.51,27.70,12,1.06,-1113.00,543.00,16628,20250306,-9.55,6236,20241223,141.18,16628,-9.55,20250306,7177,109.56,20250102,18290,-17.77,20250306,7490,100.80,20241223,1.14,Y,358570,500,280 억,,2423598,N,N,132032,N,00,N
20250415,111145,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15050,-180,5,-1.18,7122464345,483109,31.40,14810,15060,14460,19790,10670,15230,14742.98,4.33,0,10851,16556,15892,14886,14222,13216,16225,14555,280,4560,500,10960,10,1,56012976,8430,-13.52,27.72,12,0.86,-1113.00,543.00,16628,20250306,-9.49,6236,20241223,141.34,16628,-9.49,20250306,7177,109.70,20250102,18290,-17.71,20250306,7490,100.93,20241223,1.14,Y,358570,500,280 억,,2423598,N,N,132032,N,00,N
20250415,101145,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14830,-400,5,-2.63,4816317825,328376,21.35,14810,14830,14460,19790,10670,15230,14667.08,4.33,0,33430,16556,15892,14886,14222,13216,16225,14555,280,4560,500,10960,10,1,56012976,8307,-13.32,27.31,12,0.59,-1113.00,543.00,16628,20250306,-10.81,6236,20241223,137.81,16628,-10.81,20250306,7177,106.63,20250102,18290,-18.92,20250306,7490,98.00,20241223,1.14,Y,358570,500,280 억,,2423598,N,N,132032,N,00,N
20250415,091149,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14670,-560,5,-3.68,1296879740,88067,5.72,14810,14820,14650,19790,10670,15230,14726.06,4.33,0,-1928,16556,15892,14886,14222,13216,16225,14555,280,4560,500,10960,10,1,56012976,8217,-13.18,27.02,12,0.16,-1113.00,543.00,16628,20250306,-11.78,6236,20241223,135.25,16628,-11.78,20250306,7177,104.40,20250102,18290,-19.79,20250306,7490,95.86,20241223,1.14,Y,358570,500,280 억,,2423598,N,N,132032,N,00,N
20250414,161130,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15230,1220,2,8.71,23202763900,1538398,106.74,14030,15550,13880,18210,9810,14010,15082.40,4.53,0,-171257,15543,14776,13433,12666,11323,15160,13050,280,4200,500,10080,10,1,56012976,8531,-13.68,28.05,12,2.75,-1113.00,543.00,16628,20250306,-8.41,6236,20241223,144.23,16628,-8.41,20250306,7177,112.21,20250102,18290,-16.73,20250306,7490,103.34,20241223,1.09,Y,358570,500,280 억,,2540058,N,N,132032,N,00,N
20250414,151140,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15310,1300,2,9.28,22667281420,1503312,104.30,14030,15550,13880,18210,9810,14010,15078.23,4.53,0,-174599,15543,14776,13433,12666,11323,15160,13050,280,4200,500,10080,10,1,56012976,8576,-13.76,28.20,12,2.68,-1113.00,543.00,16628,20250306,-7.93,6236,20241223,145.51,16628,-7.93,20250306,7177,113.32,20250102,18290,-16.29,20250306,7490,104.41,20241223,1.09,Y,358570,500,280 억,,2540058,N,N,47687,N,00,N
20250414,141140,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15180,1170,2,8.35,19986273130,1327827,92.13,14030,15550,13880,18210,9810,14010,15051.87,4.53,0,-189753,15543,14776,13433,12666,11323,15160,13050,280,4200,500,10080,10,1,56012976,8503,-13.64,27.96,12,2.37,-1113.00,543.00,16628,20250306,-8.71,6236,20241223,143.43,16628,-8.71,20250306,7177,111.51,20250102,18290,-17.00,20250306,7490,102.67,20241223,1.09,Y,358570,500,280 억,,2540058,N,N,47687,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 20250415 161135 57 100.00 KSQ150 일반서비스 N N N N N 15000 -230 5 -1.51 14191741165 952227 61.90 14810 15310 14460 19790 10670 15230 14903.73 4.33 0 -83300 16556 15892 14886 14222 13216 16225 14555 280 4560 500 10960 10 1 56012976 8402 -13.48 27.62 12 1.70 -1113.00 543.00 16628 20250306 -9.79 6236 20241223 140.54 16628 -9.79 20250306 7177 109.00 20250102 18290 -17.99 20250306 7490 100.27 20241223 1.14 Y 358570 500 280 억 2423598 N N 127105 N 00 N
3 20250415 151146 57 100.00 KSQ150 일반서비스 N N N N N 14910 -320 5 -2.10 13659627035 916605 59.58 14810 15310 14460 19790 10670 15230 14902.41 4.33 0 -83698 16556 15892 14886 14222 13216 16225 14555 280 4560 500 10960 10 1 56012976 8352 -13.40 27.46 12 1.64 -1113.00 543.00 16628 20250306 -10.33 6236 20241223 139.10 16628 -10.33 20250306 7177 107.75 20250102 18290 -18.48 20250306 7490 99.07 20241223 1.14 Y 358570 500 280 억 2423598 N N 132032 N 00 N
4 20250415 141145 57 100.00 KSQ150 일반서비스 N N N N N 15120 -110 5 -0.72 11756525435 790943 51.41 14810 15200 14460 19790 10670 15230 14863.94 4.33 0 -57722 16556 15892 14886 14222 13216 16225 14555 280 4560 500 10960 10 1 56012976 8469 -13.58 27.85 12 1.41 -1113.00 543.00 16628 20250306 -9.07 6236 20241223 142.46 16628 -9.07 20250306 7177 110.67 20250102 18290 -17.33 20250306 7490 101.87 20241223 1.14 Y 358570 500 280 억 2423598 N N 132032 N 00 N
5 20250415 131146 57 100.00 KSQ150 일반서비스 N N N N N 15100 -130 5 -0.85 10142526535 684259 44.48 14810 15120 14460 19790 10670 15230 14822.64 4.33 0 -28701 16556 15892 14886 14222 13216 16225 14555 280 4560 500 10960 10 1 56012976 8458 -13.57 27.81 12 1.22 -1113.00 543.00 16628 20250306 -9.19 6236 20241223 142.14 16628 -9.19 20250306 7177 110.39 20250102 18290 -17.44 20250306 7490 101.60 20241223 1.14 Y 358570 500 280 억 2423598 N N 132032 N 00 N
6 20250415 121142 57 100.00 KSQ150 일반서비스 N N N N N 15040 -190 5 -1.25 8777630420 593578 38.58 14810 15070 14460 19790 10670 15230 14787.66 4.33 0 -11867 16556 15892 14886 14222 13216 16225 14555 280 4560 500 10960 10 1 56012976 8424 -13.51 27.70 12 1.06 -1113.00 543.00 16628 20250306 -9.55 6236 20241223 141.18 16628 -9.55 20250306 7177 109.56 20250102 18290 -17.77 20250306 7490 100.80 20241223 1.14 Y 358570 500 280 억 2423598 N N 132032 N 00 N
7 20250415 111145 57 100.00 KSQ150 일반서비스 N N N N N 15050 -180 5 -1.18 7122464345 483109 31.40 14810 15060 14460 19790 10670 15230 14742.98 4.33 0 10851 16556 15892 14886 14222 13216 16225 14555 280 4560 500 10960 10 1 56012976 8430 -13.52 27.72 12 0.86 -1113.00 543.00 16628 20250306 -9.49 6236 20241223 141.34 16628 -9.49 20250306 7177 109.70 20250102 18290 -17.71 20250306 7490 100.93 20241223 1.14 Y 358570 500 280 억 2423598 N N 132032 N 00 N
8 20250415 101145 57 100.00 KSQ150 일반서비스 N N N N N 14830 -400 5 -2.63 4816317825 328376 21.35 14810 14830 14460 19790 10670 15230 14667.08 4.33 0 33430 16556 15892 14886 14222 13216 16225 14555 280 4560 500 10960 10 1 56012976 8307 -13.32 27.31 12 0.59 -1113.00 543.00 16628 20250306 -10.81 6236 20241223 137.81 16628 -10.81 20250306 7177 106.63 20250102 18290 -18.92 20250306 7490 98.00 20241223 1.14 Y 358570 500 280 억 2423598 N N 132032 N 00 N
9 20250415 091149 57 100.00 KSQ150 일반서비스 N N N N N 14670 -560 5 -3.68 1296879740 88067 5.72 14810 14820 14650 19790 10670 15230 14726.06 4.33 0 -1928 16556 15892 14886 14222 13216 16225 14555 280 4560 500 10960 10 1 56012976 8217 -13.18 27.02 12 0.16 -1113.00 543.00 16628 20250306 -11.78 6236 20241223 135.25 16628 -11.78 20250306 7177 104.40 20250102 18290 -19.79 20250306 7490 95.86 20241223 1.14 Y 358570 500 280 억 2423598 N N 132032 N 00 N
10 20250414 161130 57 100.00 KSQ150 일반서비스 N N N N N 15230 1220 2 8.71 23202763900 1538398 106.74 14030 15550 13880 18210 9810 14010 15082.40 4.53 0 -171257 15543 14776 13433 12666 11323 15160 13050 280 4200 500 10080 10 1 56012976 8531 -13.68 28.05 12 2.75 -1113.00 543.00 16628 20250306 -8.41 6236 20241223 144.23 16628 -8.41 20250306 7177 112.21 20250102 18290 -16.73 20250306 7490 103.34 20241223 1.09 Y 358570 500 280 억 2540058 N N 132032 N 00 N
11 20250414 151140 57 100.00 KSQ150 일반서비스 N N N N N 15310 1300 2 9.28 22667281420 1503312 104.30 14030 15550 13880 18210 9810 14010 15078.23 4.53 0 -174599 15543 14776 13433 12666 11323 15160 13050 280 4200 500 10080 10 1 56012976 8576 -13.76 28.20 12 2.68 -1113.00 543.00 16628 20250306 -7.93 6236 20241223 145.51 16628 -7.93 20250306 7177 113.32 20250102 18290 -16.29 20250306 7490 104.41 20241223 1.09 Y 358570 500 280 억 2540058 N N 47687 N 00 N
12 20250414 141140 57 100.00 KSQ150 일반서비스 N N N N N 15180 1170 2 8.35 19986273130 1327827 92.13 14030 15550 13880 18210 9810 14010 15051.87 4.53 0 -189753 15543 14776 13433 12666 11323 15160 13050 280 4200 500 10080 10 1 56012976 8503 -13.64 27.96 12 2.37 -1113.00 543.00 16628 20250306 -8.71 6236 20241223 143.43 16628 -8.71 20250306 7177 111.51 20250102 18290 -17.00 20250306 7490 102.67 20241223 1.09 Y 358570 500 280 억 2540058 N N 47687 N 00 N