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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,161129,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12500,450,2,3.73,15780825045,1303511,224.07,12620,12700,11500,15660,8440,12050,12105.85,5.19,469644,-185248,12850,12450,12000,11600,11150,12650,11800,280,3610,500,8670,10,1,55949599,6994,-11.23,23.02,12,2.33,-1113.00,543.00,16628,20250306,-24.83,6236,20241223,100.45,16628,-24.83,20250306,7177,74.17,20250102,18290,-31.66,20250306,7490,66.89,20241223,1.39,Y,358570,500,279 억,,2905120,N,N,10941,N,00,N
20250410,151135,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12450,400,2,3.32,15411058585,1273871,218.97,12620,12700,11500,15660,8440,12050,12097.82,5.19,469644,-178314,12850,12450,12000,11600,11150,12650,11800,280,3610,500,8670,10,1,55949599,6966,-11.19,22.93,12,2.28,-1113.00,543.00,16628,20250306,-25.13,6236,20241223,99.65,16628,-25.13,20250306,7177,73.47,20250102,18290,-31.93,20250306,7490,66.22,20241223,1.39,Y,358570,500,279 억,,2905120,N,N,31672,N,00,N
20250410,141131,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12400,350,2,2.90,13512845045,1121661,192.81,12620,12700,11500,15660,8440,12050,12047.17,5.19,469644,-141975,12850,12450,12000,11600,11150,12650,11800,280,3610,500,8670,10,1,55949599,6938,-11.14,22.84,12,2.00,-1113.00,543.00,16628,20250306,-25.43,6236,20241223,98.85,16628,-25.43,20250306,7177,72.77,20250102,18290,-32.20,20250306,7490,65.55,20241223,1.39,Y,358570,500,279 억,,2905120,N,N,31672,N,00,N
20250410,131130,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12250,200,2,1.66,12141853260,1010329,173.67,12620,12700,11500,15660,8440,12050,12017.72,5.19,469644,-142092,12850,12450,12000,11600,11150,12650,11800,280,3610,500,8670,10,1,55949599,6854,-11.01,22.56,12,1.81,-1113.00,543.00,16628,20250306,-26.33,6236,20241223,96.44,16628,-26.33,20250306,7177,70.68,20250102,18290,-33.02,20250306,7490,63.55,20241223,1.39,Y,358570,500,279 억,,2905120,N,N,31672,N,00,N
20250410,121130,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12180,130,2,1.08,11474765750,955698,164.28,12620,12700,11500,15660,8440,12050,12006.69,5.19,469644,-146200,12850,12450,12000,11600,11150,12650,11800,280,3610,500,8670,10,1,55949599,6815,-10.94,22.43,12,1.71,-1113.00,543.00,16628,20250306,-26.75,6236,20241223,95.32,16628,-26.75,20250306,7177,69.71,20250102,18290,-33.41,20250306,7490,62.62,20241223,1.39,Y,358570,500,279 억,,2905120,N,N,31672,N,00,N
20250410,111129,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12280,230,2,1.91,10352188800,864538,148.61,12620,12700,11500,15660,8440,12050,11974.24,5.19,469644,-125622,12850,12450,12000,11600,11150,12650,11800,280,3610,500,8670,10,1,55949599,6871,-11.03,22.62,12,1.55,-1113.00,543.00,16628,20250306,-26.15,6236,20241223,96.92,16628,-26.15,20250306,7177,71.10,20250102,18290,-32.86,20250306,7490,63.95,20241223,1.39,Y,358570,500,279 억,,2905120,N,N,31672,N,00,N
20250410,101131,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12060,10,2,0.08,8481990230,710500,122.13,12620,12700,11500,15660,8440,12050,11938.06,5.19,469644,-74681,12850,12450,12000,11600,11150,12650,11800,280,3610,500,8670,10,1,55949599,6748,-10.84,22.21,12,1.27,-1113.00,543.00,16628,20250306,-27.47,6236,20241223,93.39,16628,-27.47,20250306,7177,68.04,20250102,18290,-34.06,20250306,7490,61.01,20241223,1.39,Y,358570,500,279 억,,2905120,N,N,31672,N,00,N
20250410,091134,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12030,-20,5,-0.17,2020597430,163136,28.04,12620,12700,11970,15660,8440,12050,12385.97,5.19,469644,-31305,12850,12450,12000,11600,11150,12650,11800,280,3610,500,8670,10,1,55949599,6731,-10.81,22.15,12,0.29,-1113.00,543.00,16628,20250306,-27.65,6236,20241223,92.91,16628,-27.65,20250306,7177,67.62,20250102,18290,-34.23,20250306,7490,60.61,20241223,1.39,Y,358570,500,279 억,,2905120,N,N,31672,N,00,N
20250409,161123,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12050,310,2,2.64,6948801195,581746,77.17,11800,12400,11550,15260,8220,11740,11944.36,5.63,0,-63740,12473,12106,11673,11306,10873,11890,11090,222,3520,500,8450,10,1,44304799,5339,-10.83,22.19,12,1.31,-1113.00,543.00,16628,20250306,-27.53,6236,20241223,93.23,16628,-27.53,20250306,7177,67.90,20250102,18290,-34.12,20250306,7490,60.88,20241223,1.39,Y,358570,500,221 억,,2493995,N,N,31672,N,00,N
20250409,150933,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12020,280,2,2.39,6626177105,554971,73.62,11800,12400,11550,15260,8220,11740,11939.68,5.63,0,-52510,12473,12106,11673,11306,10873,11890,11090,222,3520,500,8450,10,1,44304799,5325,-10.80,22.14,12,1.25,-1113.00,543.00,16628,20250306,-27.71,6236,20241223,92.75,16628,-27.71,20250306,7177,67.48,20250102,18290,-34.28,20250306,7490,60.48,20241223,1.39,Y,358570,500,221 억,,2493995,N,N,42196,N,00,N
20250409,141121,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,11990,250,2,2.13,5807293795,486650,64.56,11800,12400,11550,15260,8220,11740,11933.20,5.63,0,-35742,12473,12106,11673,11306,10873,11890,11090,222,3520,500,8450,10,1,44304799,5312,-10.77,22.08,12,1.10,-1113.00,543.00,16628,20250306,-27.89,6236,20241223,92.27,16628,-27.89,20250306,7177,67.06,20250102,18290,-34.45,20250306,7490,60.08,20241223,1.39,Y,358570,500,221 억,,2493995,N,N,42196,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 20250410 161129 57 100.00 KSQ150 일반서비스 N N N N N 12500 450 2 3.73 15780825045 1303511 224.07 12620 12700 11500 15660 8440 12050 12105.85 5.19 469644 -185248 12850 12450 12000 11600 11150 12650 11800 280 3610 500 8670 10 1 55949599 6994 -11.23 23.02 12 2.33 -1113.00 543.00 16628 20250306 -24.83 6236 20241223 100.45 16628 -24.83 20250306 7177 74.17 20250102 18290 -31.66 20250306 7490 66.89 20241223 1.39 Y 358570 500 279 억 2905120 N N 10941 N 00 N
3 20250410 151135 57 100.00 KSQ150 일반서비스 N N N N N 12450 400 2 3.32 15411058585 1273871 218.97 12620 12700 11500 15660 8440 12050 12097.82 5.19 469644 -178314 12850 12450 12000 11600 11150 12650 11800 280 3610 500 8670 10 1 55949599 6966 -11.19 22.93 12 2.28 -1113.00 543.00 16628 20250306 -25.13 6236 20241223 99.65 16628 -25.13 20250306 7177 73.47 20250102 18290 -31.93 20250306 7490 66.22 20241223 1.39 Y 358570 500 279 억 2905120 N N 31672 N 00 N
4 20250410 141131 57 100.00 KSQ150 일반서비스 N N N N N 12400 350 2 2.90 13512845045 1121661 192.81 12620 12700 11500 15660 8440 12050 12047.17 5.19 469644 -141975 12850 12450 12000 11600 11150 12650 11800 280 3610 500 8670 10 1 55949599 6938 -11.14 22.84 12 2.00 -1113.00 543.00 16628 20250306 -25.43 6236 20241223 98.85 16628 -25.43 20250306 7177 72.77 20250102 18290 -32.20 20250306 7490 65.55 20241223 1.39 Y 358570 500 279 억 2905120 N N 31672 N 00 N
5 20250410 131130 57 100.00 KSQ150 일반서비스 N N N N N 12250 200 2 1.66 12141853260 1010329 173.67 12620 12700 11500 15660 8440 12050 12017.72 5.19 469644 -142092 12850 12450 12000 11600 11150 12650 11800 280 3610 500 8670 10 1 55949599 6854 -11.01 22.56 12 1.81 -1113.00 543.00 16628 20250306 -26.33 6236 20241223 96.44 16628 -26.33 20250306 7177 70.68 20250102 18290 -33.02 20250306 7490 63.55 20241223 1.39 Y 358570 500 279 억 2905120 N N 31672 N 00 N
6 20250410 121130 57 100.00 KSQ150 일반서비스 N N N N N 12180 130 2 1.08 11474765750 955698 164.28 12620 12700 11500 15660 8440 12050 12006.69 5.19 469644 -146200 12850 12450 12000 11600 11150 12650 11800 280 3610 500 8670 10 1 55949599 6815 -10.94 22.43 12 1.71 -1113.00 543.00 16628 20250306 -26.75 6236 20241223 95.32 16628 -26.75 20250306 7177 69.71 20250102 18290 -33.41 20250306 7490 62.62 20241223 1.39 Y 358570 500 279 억 2905120 N N 31672 N 00 N
7 20250410 111129 57 100.00 KSQ150 일반서비스 N N N N N 12280 230 2 1.91 10352188800 864538 148.61 12620 12700 11500 15660 8440 12050 11974.24 5.19 469644 -125622 12850 12450 12000 11600 11150 12650 11800 280 3610 500 8670 10 1 55949599 6871 -11.03 22.62 12 1.55 -1113.00 543.00 16628 20250306 -26.15 6236 20241223 96.92 16628 -26.15 20250306 7177 71.10 20250102 18290 -32.86 20250306 7490 63.95 20241223 1.39 Y 358570 500 279 억 2905120 N N 31672 N 00 N
8 20250410 101131 57 100.00 KSQ150 일반서비스 N N N N N 12060 10 2 0.08 8481990230 710500 122.13 12620 12700 11500 15660 8440 12050 11938.06 5.19 469644 -74681 12850 12450 12000 11600 11150 12650 11800 280 3610 500 8670 10 1 55949599 6748 -10.84 22.21 12 1.27 -1113.00 543.00 16628 20250306 -27.47 6236 20241223 93.39 16628 -27.47 20250306 7177 68.04 20250102 18290 -34.06 20250306 7490 61.01 20241223 1.39 Y 358570 500 279 억 2905120 N N 31672 N 00 N
9 20250410 091134 57 100.00 KSQ150 일반서비스 N N N N N 12030 -20 5 -0.17 2020597430 163136 28.04 12620 12700 11970 15660 8440 12050 12385.97 5.19 469644 -31305 12850 12450 12000 11600 11150 12650 11800 280 3610 500 8670 10 1 55949599 6731 -10.81 22.15 12 0.29 -1113.00 543.00 16628 20250306 -27.65 6236 20241223 92.91 16628 -27.65 20250306 7177 67.62 20250102 18290 -34.23 20250306 7490 60.61 20241223 1.39 Y 358570 500 279 억 2905120 N N 31672 N 00 N
10 20250409 161123 57 100.00 KSQ150 일반서비스 N N N N N 12050 310 2 2.64 6948801195 581746 77.17 11800 12400 11550 15260 8220 11740 11944.36 5.63 0 -63740 12473 12106 11673 11306 10873 11890 11090 222 3520 500 8450 10 1 44304799 5339 -10.83 22.19 12 1.31 -1113.00 543.00 16628 20250306 -27.53 6236 20241223 93.23 16628 -27.53 20250306 7177 67.90 20250102 18290 -34.12 20250306 7490 60.88 20241223 1.39 Y 358570 500 221 억 2493995 N N 31672 N 00 N
11 20250409 150933 57 100.00 KSQ150 일반서비스 N N N N N 12020 280 2 2.39 6626177105 554971 73.62 11800 12400 11550 15260 8220 11740 11939.68 5.63 0 -52510 12473 12106 11673 11306 10873 11890 11090 222 3520 500 8450 10 1 44304799 5325 -10.80 22.14 12 1.25 -1113.00 543.00 16628 20250306 -27.71 6236 20241223 92.75 16628 -27.71 20250306 7177 67.48 20250102 18290 -34.28 20250306 7490 60.48 20241223 1.39 Y 358570 500 221 억 2493995 N N 42196 N 00 N
12 20250409 141121 57 100.00 KSQ150 일반서비스 N N N N N 11990 250 2 2.13 5807293795 486650 64.56 11800 12400 11550 15260 8220 11740 11933.20 5.63 0 -35742 12473 12106 11673 11306 10873 11890 11090 222 3520 500 8450 10 1 44304799 5312 -10.77 22.08 12 1.10 -1113.00 543.00 16628 20250306 -27.89 6236 20241223 92.27 16628 -27.89 20250306 7177 67.06 20250102 18290 -34.45 20250306 7490 60.08 20241223 1.39 Y 358570 500 221 억 2493995 N N 42196 N 00 N