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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
196170/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160820,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,371500,15500,2,4.35,167096568750,450237,57.28,363000,379000,361000,462500,249500,356000,371130.20,15.17,0,49535,383333,369666,359333,345666,335333,376500,352500,267,106500,500,249200,500,1,53318828,198079,316.98,72.04,12,0.84,1172.00,5157.00,459500,20250318,-19.15,156200,20240405,137.84,459500,-19.15,20250318,298000,24.66,20250103,459500,-19.15,20250318,156200,137.84,20240405,1.80,Y,196170,500,266 억,,8091005,N,N,24328,N,00,N
20250401,150819,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,371500,15500,2,4.35,158936744750,428256,54.48,363000,379000,361000,462500,249500,356000,371125.55,15.17,0,48538,383333,369666,359333,345666,335333,376500,352500,267,106500,500,249200,500,1,53318828,198079,316.98,72.04,12,0.80,1172.00,5157.00,459500,20250318,-19.15,156200,20240405,137.84,459500,-19.15,20250318,298000,24.66,20250103,459500,-19.15,20250318,156200,137.84,20240405,1.80,Y,196170,500,266 억,,8091005,N,N,164297,N,00,N
20250401,140819,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,374000,18000,2,5.06,144868837250,390537,49.68,363000,379000,361000,462500,249500,356000,370947.79,15.17,0,44903,383333,369666,359333,345666,335333,376500,352500,267,106500,500,249200,500,1,53318828,199412,319.11,72.52,12,0.73,1172.00,5157.00,459500,20250318,-18.61,156200,20240405,139.44,459500,-18.61,20250318,298000,25.50,20250103,459500,-18.61,20250318,156200,139.44,20240405,1.80,Y,196170,500,266 억,,8091005,N,N,164297,N,00,N
20250401,130820,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,373500,17500,2,4.92,134871936000,363855,46.29,363000,379000,361000,462500,249500,356000,370674.96,15.17,0,40969,383333,369666,359333,345666,335333,376500,352500,267,106500,500,249200,500,1,53318828,199146,318.69,72.43,12,0.68,1172.00,5157.00,459500,20250318,-18.72,156200,20240405,139.12,459500,-18.72,20250318,298000,25.34,20250103,459500,-18.72,20250318,156200,139.12,20240405,1.80,Y,196170,500,266 억,,8091005,N,N,164297,N,00,N
20250401,120821,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,378000,22000,2,6.18,122657239500,331359,42.16,363000,379000,361000,462500,249500,356000,370164.20,15.17,0,36658,383333,369666,359333,345666,335333,376500,352500,267,106500,500,249200,500,1,53318828,201545,322.53,73.30,12,0.62,1172.00,5157.00,459500,20250318,-17.74,156200,20240405,142.00,459500,-17.74,20250318,298000,26.85,20250103,459500,-17.74,20250318,156200,142.00,20240405,1.80,Y,196170,500,266 억,,8091005,N,N,164297,N,00,N
20250401,110807,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,374500,18500,2,5.20,98372796000,266825,33.95,363000,375500,361000,462500,249500,356000,368679.08,15.17,0,22726,383333,369666,359333,345666,335333,376500,352500,267,106500,500,249200,500,1,53318828,199679,319.54,72.62,12,0.50,1172.00,5157.00,459500,20250318,-18.50,156200,20240405,139.76,459500,-18.50,20250318,298000,25.67,20250103,459500,-18.50,20250318,156200,139.76,20240405,1.80,Y,196170,500,266 억,,8091005,N,N,164297,N,00,N
20250401,100808,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,364500,8500,2,2.39,55693730750,151927,19.33,363000,372500,361000,462500,249500,356000,366582.18,15.17,0,-9065,383333,369666,359333,345666,335333,376500,352500,267,106500,500,249200,500,1,53318828,194347,311.01,70.68,12,0.28,1172.00,5157.00,459500,20250318,-20.67,156200,20240405,133.35,459500,-20.67,20250318,298000,22.32,20250103,459500,-20.67,20250318,156200,133.35,20240405,1.80,Y,196170,500,266 억,,8091005,N,N,164297,N,00,N
20250401,090809,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,365500,9500,2,2.67,14119280250,38778,4.93,363000,367000,361000,462500,249500,356000,364105.43,15.17,0,-9160,383333,369666,359333,345666,335333,376500,352500,267,106500,500,249200,500,1,53318828,194880,311.86,70.87,12,0.07,1172.00,5157.00,459500,20250318,-20.46,156200,20240405,133.99,459500,-20.46,20250318,298000,22.65,20250103,459500,-20.46,20250318,156200,133.99,20240405,1.80,Y,196170,500,266 억,,8091005,N,N,164297,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 20250401 160820 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 371500 15500 2 4.35 167096568750 450237 57.28 363000 379000 361000 462500 249500 356000 371130.20 15.17 0 49535 383333 369666 359333 345666 335333 376500 352500 267 106500 500 249200 500 1 53318828 198079 316.98 72.04 12 0.84 1172.00 5157.00 459500 20250318 -19.15 156200 20240405 137.84 459500 -19.15 20250318 298000 24.66 20250103 459500 -19.15 20250318 156200 137.84 20240405 1.80 Y 196170 500 266 억 8091005 N N 24328 N 00 N
3 20250401 150819 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 371500 15500 2 4.35 158936744750 428256 54.48 363000 379000 361000 462500 249500 356000 371125.55 15.17 0 48538 383333 369666 359333 345666 335333 376500 352500 267 106500 500 249200 500 1 53318828 198079 316.98 72.04 12 0.80 1172.00 5157.00 459500 20250318 -19.15 156200 20240405 137.84 459500 -19.15 20250318 298000 24.66 20250103 459500 -19.15 20250318 156200 137.84 20240405 1.80 Y 196170 500 266 억 8091005 N N 164297 N 00 N
4 20250401 140819 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 374000 18000 2 5.06 144868837250 390537 49.68 363000 379000 361000 462500 249500 356000 370947.79 15.17 0 44903 383333 369666 359333 345666 335333 376500 352500 267 106500 500 249200 500 1 53318828 199412 319.11 72.52 12 0.73 1172.00 5157.00 459500 20250318 -18.61 156200 20240405 139.44 459500 -18.61 20250318 298000 25.50 20250103 459500 -18.61 20250318 156200 139.44 20240405 1.80 Y 196170 500 266 억 8091005 N N 164297 N 00 N
5 20250401 130820 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 373500 17500 2 4.92 134871936000 363855 46.29 363000 379000 361000 462500 249500 356000 370674.96 15.17 0 40969 383333 369666 359333 345666 335333 376500 352500 267 106500 500 249200 500 1 53318828 199146 318.69 72.43 12 0.68 1172.00 5157.00 459500 20250318 -18.72 156200 20240405 139.12 459500 -18.72 20250318 298000 25.34 20250103 459500 -18.72 20250318 156200 139.12 20240405 1.80 Y 196170 500 266 억 8091005 N N 164297 N 00 N
6 20250401 120821 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 378000 22000 2 6.18 122657239500 331359 42.16 363000 379000 361000 462500 249500 356000 370164.20 15.17 0 36658 383333 369666 359333 345666 335333 376500 352500 267 106500 500 249200 500 1 53318828 201545 322.53 73.30 12 0.62 1172.00 5157.00 459500 20250318 -17.74 156200 20240405 142.00 459500 -17.74 20250318 298000 26.85 20250103 459500 -17.74 20250318 156200 142.00 20240405 1.80 Y 196170 500 266 억 8091005 N N 164297 N 00 N
7 20250401 110807 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 374500 18500 2 5.20 98372796000 266825 33.95 363000 375500 361000 462500 249500 356000 368679.08 15.17 0 22726 383333 369666 359333 345666 335333 376500 352500 267 106500 500 249200 500 1 53318828 199679 319.54 72.62 12 0.50 1172.00 5157.00 459500 20250318 -18.50 156200 20240405 139.76 459500 -18.50 20250318 298000 25.67 20250103 459500 -18.50 20250318 156200 139.76 20240405 1.80 Y 196170 500 266 억 8091005 N N 164297 N 00 N
8 20250401 100808 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 364500 8500 2 2.39 55693730750 151927 19.33 363000 372500 361000 462500 249500 356000 366582.18 15.17 0 -9065 383333 369666 359333 345666 335333 376500 352500 267 106500 500 249200 500 1 53318828 194347 311.01 70.68 12 0.28 1172.00 5157.00 459500 20250318 -20.67 156200 20240405 133.35 459500 -20.67 20250318 298000 22.32 20250103 459500 -20.67 20250318 156200 133.35 20240405 1.80 Y 196170 500 266 억 8091005 N N 164297 N 00 N
9 20250401 090809 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 365500 9500 2 2.67 14119280250 38778 4.93 363000 367000 361000 462500 249500 356000 364105.43 15.17 0 -9160 383333 369666 359333 345666 335333 376500 352500 267 106500 500 249200 500 1 53318828 194880 311.86 70.87 12 0.07 1172.00 5157.00 459500 20250318 -20.46 156200 20240405 133.99 459500 -20.46 20250318 298000 22.65 20250103 459500 -20.46 20250318 156200 133.99 20240405 1.80 Y 196170 500 266 억 8091005 N N 164297 N 00 N