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
418550/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
20250414,161206,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9380,200,2,2.18,652674585,69427,88.38,9250,9570,9240,11930,6430,9180,9400.88,0.97,0,14810,9460,9320,9110,8970,8760,9390,9040,32,2750,100,6420,10,1,32017673,3003,-33.62,1.68,12,0.22,-279.00,5590.00,27600,20240611,-66.01,8170,20250409,14.81,17800,-47.30,20250107,8170,14.81,20250409,27600,-66.01,20240611,8170,14.81,20250409,2.05,Y,418550,100,32 억,,311971,N,N,4101,N,00,N
20250414,151217,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9440,260,2,2.83,633148775,67348,85.73,9250,9570,9240,11930,6430,9180,9401.15,0.97,0,14520,9460,9320,9110,8970,8760,9390,9040,32,2750,100,6420,10,1,32017673,3022,-33.84,1.69,12,0.21,-279.00,5590.00,27600,20240611,-65.80,8170,20250409,15.54,17800,-46.97,20250107,8170,15.54,20250409,27600,-65.80,20240611,8170,15.54,20250409,2.05,Y,418550,100,32 억,,311971,N,N,9355,N,00,N
20250414,141217,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9440,260,2,2.83,558583145,59426,75.65,9250,9570,9240,11930,6430,9180,9399.64,0.97,0,9105,9460,9320,9110,8970,8760,9390,9040,32,2750,100,6420,10,1,32017673,3022,-33.84,1.69,12,0.19,-279.00,5590.00,27600,20240611,-65.80,8170,20250409,15.54,17800,-46.97,20250107,8170,15.54,20250409,27600,-65.80,20240611,8170,15.54,20250409,2.05,Y,418550,100,32 억,,311971,N,N,9355,N,00,N
20250414,131215,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9400,220,2,2.40,488435615,51977,66.17,9250,9570,9240,11930,6430,9180,9397.15,0.97,0,5024,9460,9320,9110,8970,8760,9390,9040,32,2750,100,6420,10,1,32017673,3010,-33.69,1.68,12,0.16,-279.00,5590.00,27600,20240611,-65.94,8170,20250409,15.06,17800,-47.19,20250107,8170,15.06,20250409,27600,-65.94,20240611,8170,15.06,20250409,2.05,Y,418550,100,32 억,,311971,N,N,9355,N,00,N
20250414,121218,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9390,210,2,2.29,458003445,48731,62.04,9250,9570,9240,11930,6430,9180,9398.61,0.97,0,4038,9460,9320,9110,8970,8760,9390,9040,32,2750,100,6420,10,1,32017673,3006,-33.66,1.68,12,0.15,-279.00,5590.00,27600,20240611,-65.98,8170,20250409,14.93,17800,-47.25,20250107,8170,14.93,20250409,27600,-65.98,20240611,8170,14.93,20250409,2.05,Y,418550,100,32 억,,311971,N,N,9355,N,00,N
20250414,111211,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9370,190,2,2.07,418705745,44544,56.70,9250,9570,9240,11930,6430,9180,9399.82,0.97,0,3098,9460,9320,9110,8970,8760,9390,9040,32,2750,100,6420,10,1,32017673,3000,-33.58,1.68,12,0.14,-279.00,5590.00,27600,20240611,-66.05,8170,20250409,14.69,17800,-47.36,20250107,8170,14.69,20250409,27600,-66.05,20240611,8170,14.69,20250409,2.05,Y,418550,100,32 억,,311971,N,N,9355,N,00,N
20250414,101213,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9300,120,2,1.31,335208785,35599,45.32,9250,9570,9240,11930,6430,9180,9416.24,0.97,0,3321,9460,9320,9110,8970,8760,9390,9040,32,2750,100,6420,10,1,32017673,2978,-33.33,1.66,12,0.11,-279.00,5590.00,27600,20240611,-66.30,8170,20250409,13.83,17800,-47.75,20250107,8170,13.83,20250409,27600,-66.30,20240611,8170,13.83,20250409,2.05,Y,418550,100,32 억,,311971,N,N,9355,N,00,N
20250414,091215,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9470,290,2,3.16,126927900,13508,17.20,9250,9490,9240,11930,6430,9180,9396.50,0.97,0,4424,9460,9320,9110,8970,8760,9390,9040,32,2750,100,6420,10,1,32017673,3032,-33.94,1.69,12,0.04,-279.00,5590.00,27600,20240611,-65.69,8170,20250409,15.91,17800,-46.80,20250107,8170,15.91,20250409,27600,-65.69,20240611,8170,15.91,20250409,2.05,Y,418550,100,32 억,,311971,N,N,9355,N,00,N
20250411,161201,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9180,-190,5,-2.03,712601370,78554,53.88,9110,9250,8900,12180,6560,9370,9071.48,1.00,0,-16836,9776,9572,9166,8962,8556,9675,9065,32,2810,100,6550,10,1,32017673,2939,-32.90,1.64,12,0.25,-279.00,5590.00,27600,20240611,-66.74,8170,20250409,12.36,17800,-48.43,20250107,8170,12.36,20250409,27600,-66.74,20240611,8170,12.36,20250409,2.04,Y,418550,100,32 억,,318809,N,N,9355,N,00,N
20250411,151213,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9190,-180,5,-1.92,650082020,71745,49.21,9110,9250,8900,12180,6560,9370,9061.01,1.00,0,-17269,9776,9572,9166,8962,8556,9675,9065,32,2810,100,6550,10,1,32017673,2942,-32.94,1.64,12,0.22,-279.00,5590.00,27600,20240611,-66.70,8170,20250409,12.48,17800,-48.37,20250107,8170,12.48,20250409,27600,-66.70,20240611,8170,12.48,20250409,2.04,Y,418550,100,32 억,,318809,N,N,10608,N,00,N
20250411,141210,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9160,-210,5,-2.24,598024450,66091,45.33,9110,9230,8900,12180,6560,9370,9048.50,1.00,0,-17885,9776,9572,9166,8962,8556,9675,9065,32,2810,100,6550,10,1,32017673,2933,-32.83,1.64,12,0.21,-279.00,5590.00,27600,20240611,-66.81,8170,20250409,12.12,17800,-48.54,20250107,8170,12.12,20250409,27600,-66.81,20240611,8170,12.12,20250409,2.04,Y,418550,100,32 억,,318809,N,N,10608,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 161206 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9380 200 2 2.18 652674585 69427 88.38 9250 9570 9240 11930 6430 9180 9400.88 0.97 0 14810 9460 9320 9110 8970 8760 9390 9040 32 2750 100 6420 10 1 32017673 3003 -33.62 1.68 12 0.22 -279.00 5590.00 27600 20240611 -66.01 8170 20250409 14.81 17800 -47.30 20250107 8170 14.81 20250409 27600 -66.01 20240611 8170 14.81 20250409 2.05 Y 418550 100 32 억 311971 N N 4101 N 00 N
3 20250414 151217 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9440 260 2 2.83 633148775 67348 85.73 9250 9570 9240 11930 6430 9180 9401.15 0.97 0 14520 9460 9320 9110 8970 8760 9390 9040 32 2750 100 6420 10 1 32017673 3022 -33.84 1.69 12 0.21 -279.00 5590.00 27600 20240611 -65.80 8170 20250409 15.54 17800 -46.97 20250107 8170 15.54 20250409 27600 -65.80 20240611 8170 15.54 20250409 2.05 Y 418550 100 32 억 311971 N N 9355 N 00 N
4 20250414 141217 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9440 260 2 2.83 558583145 59426 75.65 9250 9570 9240 11930 6430 9180 9399.64 0.97 0 9105 9460 9320 9110 8970 8760 9390 9040 32 2750 100 6420 10 1 32017673 3022 -33.84 1.69 12 0.19 -279.00 5590.00 27600 20240611 -65.80 8170 20250409 15.54 17800 -46.97 20250107 8170 15.54 20250409 27600 -65.80 20240611 8170 15.54 20250409 2.05 Y 418550 100 32 억 311971 N N 9355 N 00 N
5 20250414 131215 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9400 220 2 2.40 488435615 51977 66.17 9250 9570 9240 11930 6430 9180 9397.15 0.97 0 5024 9460 9320 9110 8970 8760 9390 9040 32 2750 100 6420 10 1 32017673 3010 -33.69 1.68 12 0.16 -279.00 5590.00 27600 20240611 -65.94 8170 20250409 15.06 17800 -47.19 20250107 8170 15.06 20250409 27600 -65.94 20240611 8170 15.06 20250409 2.05 Y 418550 100 32 억 311971 N N 9355 N 00 N
6 20250414 121218 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9390 210 2 2.29 458003445 48731 62.04 9250 9570 9240 11930 6430 9180 9398.61 0.97 0 4038 9460 9320 9110 8970 8760 9390 9040 32 2750 100 6420 10 1 32017673 3006 -33.66 1.68 12 0.15 -279.00 5590.00 27600 20240611 -65.98 8170 20250409 14.93 17800 -47.25 20250107 8170 14.93 20250409 27600 -65.98 20240611 8170 14.93 20250409 2.05 Y 418550 100 32 억 311971 N N 9355 N 00 N
7 20250414 111211 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9370 190 2 2.07 418705745 44544 56.70 9250 9570 9240 11930 6430 9180 9399.82 0.97 0 3098 9460 9320 9110 8970 8760 9390 9040 32 2750 100 6420 10 1 32017673 3000 -33.58 1.68 12 0.14 -279.00 5590.00 27600 20240611 -66.05 8170 20250409 14.69 17800 -47.36 20250107 8170 14.69 20250409 27600 -66.05 20240611 8170 14.69 20250409 2.05 Y 418550 100 32 억 311971 N N 9355 N 00 N
8 20250414 101213 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9300 120 2 1.31 335208785 35599 45.32 9250 9570 9240 11930 6430 9180 9416.24 0.97 0 3321 9460 9320 9110 8970 8760 9390 9040 32 2750 100 6420 10 1 32017673 2978 -33.33 1.66 12 0.11 -279.00 5590.00 27600 20240611 -66.30 8170 20250409 13.83 17800 -47.75 20250107 8170 13.83 20250409 27600 -66.30 20240611 8170 13.83 20250409 2.05 Y 418550 100 32 억 311971 N N 9355 N 00 N
9 20250414 091215 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9470 290 2 3.16 126927900 13508 17.20 9250 9490 9240 11930 6430 9180 9396.50 0.97 0 4424 9460 9320 9110 8970 8760 9390 9040 32 2750 100 6420 10 1 32017673 3032 -33.94 1.69 12 0.04 -279.00 5590.00 27600 20240611 -65.69 8170 20250409 15.91 17800 -46.80 20250107 8170 15.91 20250409 27600 -65.69 20240611 8170 15.91 20250409 2.05 Y 418550 100 32 억 311971 N N 9355 N 00 N
10 20250411 161201 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9180 -190 5 -2.03 712601370 78554 53.88 9110 9250 8900 12180 6560 9370 9071.48 1.00 0 -16836 9776 9572 9166 8962 8556 9675 9065 32 2810 100 6550 10 1 32017673 2939 -32.90 1.64 12 0.25 -279.00 5590.00 27600 20240611 -66.74 8170 20250409 12.36 17800 -48.43 20250107 8170 12.36 20250409 27600 -66.74 20240611 8170 12.36 20250409 2.04 Y 418550 100 32 억 318809 N N 9355 N 00 N
11 20250411 151213 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9190 -180 5 -1.92 650082020 71745 49.21 9110 9250 8900 12180 6560 9370 9061.01 1.00 0 -17269 9776 9572 9166 8962 8556 9675 9065 32 2810 100 6550 10 1 32017673 2942 -32.94 1.64 12 0.22 -279.00 5590.00 27600 20240611 -66.70 8170 20250409 12.48 17800 -48.37 20250107 8170 12.48 20250409 27600 -66.70 20240611 8170 12.48 20250409 2.04 Y 418550 100 32 억 318809 N N 10608 N 00 N
12 20250411 141210 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9160 -210 5 -2.24 598024450 66091 45.33 9110 9230 8900 12180 6560 9370 9048.50 1.00 0 -17885 9776 9572 9166 8962 8556 9675 9065 32 2810 100 6550 10 1 32017673 2933 -32.83 1.64 12 0.21 -279.00 5590.00 27600 20240611 -66.81 8170 20250409 12.12 17800 -48.54 20250107 8170 12.12 20250409 27600 -66.81 20240611 8170 12.12 20250409 2.04 Y 418550 100 32 억 318809 N N 10608 N 00 N