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
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
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
20250414,131138,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15270,1260,2,8.99,17702318535,1179133,81.81,14030,15550,13880,18210,9810,14010,15013.00,4.53,0,-172250,15543,14776,13433,12666,11323,15160,13050,280,4200,500,10080,10,1,56012976,8553,-13.72,28.12,12,2.11,-1113.00,543.00,16628,20250306,-8.17,6236,20241223,144.87,16628,-8.17,20250306,7177,112.76,20250102,18290,-16.51,20250306,7490,103.87,20241223,1.09,Y,358570,500,280 억,,2540058,N,N,47687,N,00,N
20250414,121141,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15470,1460,2,10.42,15970941460,1066411,73.99,14030,15550,13880,18210,9810,14010,14976.35,4.53,0,-198273,15543,14776,13433,12666,11323,15160,13050,280,4200,500,10080,10,1,56012976,8665,-13.90,28.49,12,1.90,-1113.00,543.00,16628,20250306,-6.96,6236,20241223,148.08,16628,-6.96,20250306,7177,115.55,20250102,18290,-15.42,20250306,7490,106.54,20241223,1.09,Y,358570,500,280 억,,2540058,N,N,47687,N,00,N
20250414,111133,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15310,1300,2,9.28,12983977925,872084,60.51,14030,15550,13880,18210,9810,14010,14888.45,4.53,0,-171551,15543,14776,13433,12666,11323,15160,13050,280,4200,500,10080,10,1,56012976,8576,-13.76,28.20,12,1.56,-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
20250414,101136,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15090,1080,2,7.71,9167798535,623349,43.25,14030,15500,13880,18210,9810,14010,14707.33,4.53,0,-171154,15543,14776,13433,12666,11323,15160,13050,280,4200,500,10080,10,1,56012976,8452,-13.56,27.79,12,1.11,-1113.00,543.00,16628,20250306,-9.25,6236,20241223,141.98,16628,-9.25,20250306,7177,110.25,20250102,18290,-17.50,20250306,7490,101.47,20241223,1.09,Y,358570,500,280 억,,2540058,N,N,47687,N,00,N
20250414,091138,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14240,230,2,1.64,1921909085,136420,9.46,14030,14320,13880,18210,9810,14010,14088.18,4.53,0,-34726,15543,14776,13433,12666,11323,15160,13050,280,4200,500,10080,10,1,56012976,7976,-12.79,26.22,12,0.24,-1113.00,543.00,16628,20250306,-14.36,6236,20241223,128.35,16628,-14.36,20250306,7177,98.41,20250102,18290,-22.14,20250306,7490,90.12,20241223,1.09,Y,358570,500,280 억,,2540058,N,N,47687,N,00,N
20250411,161125,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14010,1510,2,12.08,19517737145,1441317,110.57,12390,14200,12090,16250,8750,12500,13541.60,4.84,0,-261188,13433,12966,12233,11766,11033,12600,11400,280,3750,500,9000,10,1,56012976,7847,-12.59,25.80,12,2.57,-1113.00,543.00,16628,20250306,-15.74,6236,20241223,124.66,16628,-15.74,20250306,7177,95.21,20250102,18290,-23.40,20250306,7490,87.05,20241223,1.10,Y,358570,500,280 억,,2712417,N,N,47687,N,00,N
20250411,151136,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,13970,1470,2,11.76,18178549115,1345635,103.23,12390,14200,12090,16250,8750,12500,13509.27,4.84,0,-249293,13433,12966,12233,11766,11033,12600,11400,280,3750,500,9000,10,1,56012976,7825,-12.55,25.73,12,2.40,-1113.00,543.00,16628,20250306,-15.99,6236,20241223,124.02,16628,-15.99,20250306,7177,94.65,20250102,18290,-23.62,20250306,7490,86.52,20241223,1.10,Y,358570,500,280 억,,2712417,N,N,10941,N,00,N
20250411,141133,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,13940,1440,2,11.52,16450954905,1222425,93.78,12390,14200,12090,16250,8750,12500,13457.64,4.84,0,-201644,13433,12966,12233,11766,11033,12600,11400,280,3750,500,9000,10,1,56012976,7808,-12.52,25.67,12,2.18,-1113.00,543.00,16628,20250306,-16.17,6236,20241223,123.54,16628,-16.17,20250306,7177,94.23,20250102,18290,-23.78,20250306,7490,86.11,20241223,1.10,Y,358570,500,280 억,,2712417,N,N,10941,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 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
3 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
4 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
5 20250414 131138 57 100.00 KSQ150 일반서비스 N N N N N 15270 1260 2 8.99 17702318535 1179133 81.81 14030 15550 13880 18210 9810 14010 15013.00 4.53 0 -172250 15543 14776 13433 12666 11323 15160 13050 280 4200 500 10080 10 1 56012976 8553 -13.72 28.12 12 2.11 -1113.00 543.00 16628 20250306 -8.17 6236 20241223 144.87 16628 -8.17 20250306 7177 112.76 20250102 18290 -16.51 20250306 7490 103.87 20241223 1.09 Y 358570 500 280 억 2540058 N N 47687 N 00 N
6 20250414 121141 57 100.00 KSQ150 일반서비스 N N N N N 15470 1460 2 10.42 15970941460 1066411 73.99 14030 15550 13880 18210 9810 14010 14976.35 4.53 0 -198273 15543 14776 13433 12666 11323 15160 13050 280 4200 500 10080 10 1 56012976 8665 -13.90 28.49 12 1.90 -1113.00 543.00 16628 20250306 -6.96 6236 20241223 148.08 16628 -6.96 20250306 7177 115.55 20250102 18290 -15.42 20250306 7490 106.54 20241223 1.09 Y 358570 500 280 억 2540058 N N 47687 N 00 N
7 20250414 111133 57 100.00 KSQ150 일반서비스 N N N N N 15310 1300 2 9.28 12983977925 872084 60.51 14030 15550 13880 18210 9810 14010 14888.45 4.53 0 -171551 15543 14776 13433 12666 11323 15160 13050 280 4200 500 10080 10 1 56012976 8576 -13.76 28.20 12 1.56 -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
8 20250414 101136 57 100.00 KSQ150 일반서비스 N N N N N 15090 1080 2 7.71 9167798535 623349 43.25 14030 15500 13880 18210 9810 14010 14707.33 4.53 0 -171154 15543 14776 13433 12666 11323 15160 13050 280 4200 500 10080 10 1 56012976 8452 -13.56 27.79 12 1.11 -1113.00 543.00 16628 20250306 -9.25 6236 20241223 141.98 16628 -9.25 20250306 7177 110.25 20250102 18290 -17.50 20250306 7490 101.47 20241223 1.09 Y 358570 500 280 억 2540058 N N 47687 N 00 N
9 20250414 091138 57 100.00 KSQ150 일반서비스 N N N N N 14240 230 2 1.64 1921909085 136420 9.46 14030 14320 13880 18210 9810 14010 14088.18 4.53 0 -34726 15543 14776 13433 12666 11323 15160 13050 280 4200 500 10080 10 1 56012976 7976 -12.79 26.22 12 0.24 -1113.00 543.00 16628 20250306 -14.36 6236 20241223 128.35 16628 -14.36 20250306 7177 98.41 20250102 18290 -22.14 20250306 7490 90.12 20241223 1.09 Y 358570 500 280 억 2540058 N N 47687 N 00 N
10 20250411 161125 57 100.00 KSQ150 일반서비스 N N N N N 14010 1510 2 12.08 19517737145 1441317 110.57 12390 14200 12090 16250 8750 12500 13541.60 4.84 0 -261188 13433 12966 12233 11766 11033 12600 11400 280 3750 500 9000 10 1 56012976 7847 -12.59 25.80 12 2.57 -1113.00 543.00 16628 20250306 -15.74 6236 20241223 124.66 16628 -15.74 20250306 7177 95.21 20250102 18290 -23.40 20250306 7490 87.05 20241223 1.10 Y 358570 500 280 억 2712417 N N 47687 N 00 N
11 20250411 151136 57 100.00 KSQ150 일반서비스 N N N N N 13970 1470 2 11.76 18178549115 1345635 103.23 12390 14200 12090 16250 8750 12500 13509.27 4.84 0 -249293 13433 12966 12233 11766 11033 12600 11400 280 3750 500 9000 10 1 56012976 7825 -12.55 25.73 12 2.40 -1113.00 543.00 16628 20250306 -15.99 6236 20241223 124.02 16628 -15.99 20250306 7177 94.65 20250102 18290 -23.62 20250306 7490 86.52 20241223 1.10 Y 358570 500 280 억 2712417 N N 10941 N 00 N
12 20250411 141133 57 100.00 KSQ150 일반서비스 N N N N N 13940 1440 2 11.52 16450954905 1222425 93.78 12390 14200 12090 16250 8750 12500 13457.64 4.84 0 -201644 13433 12966 12233 11766 11033 12600 11400 280 3750 500 9000 10 1 56012976 7808 -12.52 25.67 12 2.18 -1113.00 543.00 16628 20250306 -16.17 6236 20241223 123.54 16628 -16.17 20250306 7177 94.23 20250102 18290 -23.78 20250306 7490 86.11 20241223 1.10 Y 358570 500 280 억 2712417 N N 10941 N 00 N