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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
196170/price/prices-20250301.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
20250318,160927,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,Y,443500,4000,2,0.91,883812918750,2005537,97.67,453500,459500,424000,571000,308000,439500,440683.77,15.61,0,-1226,473833,456666,423583,406416,373333,465250,415000,267,131500,500,307650,500,1,53318828,236469,-6929.69,157.33,12,3.76,-64.00,2819.00,459500,20250318,-3.48,156200,20240405,183.93,459500,-3.48,20250318,298000,48.83,20250103,459500,-3.48,20250318,156200,183.93,20240405,1.71,N,196170,500,266 억,,8324660,N,N,1393,N,00,N
20250318,150931,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,Y,443000,3500,2,0.80,849078156250,1926992,93.85,453500,459500,424000,571000,308000,439500,440623.61,15.61,0,-33073,473833,456666,423583,406416,373333,465250,415000,267,131500,500,307650,500,1,53318828,236202,-6921.88,157.15,12,3.61,-64.00,2819.00,459500,20250318,-3.59,156200,20240405,183.61,459500,-3.59,20250318,298000,48.66,20250103,459500,-3.59,20250318,156200,183.61,20240405,1.71,N,196170,500,266 억,,8324660,N,N,2896,N,00,N
20250318,140928,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,Y,443500,4000,2,0.91,766337498250,1740311,84.76,453500,459500,424000,571000,308000,439500,440345.15,15.61,0,-76193,473833,456666,423583,406416,373333,465250,415000,267,131500,500,307650,500,1,53318828,236469,-6929.69,157.33,12,3.26,-64.00,2819.00,459500,20250318,-3.48,156200,20240405,183.93,459500,-3.48,20250318,298000,48.83,20250103,459500,-3.48,20250318,156200,183.93,20240405,1.71,N,196170,500,266 억,,8324660,N,N,2896,N,00,N
20250318,130927,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,Y,434000,-5500,5,-1.25,673230329000,1528184,74.42,453500,459500,424000,571000,308000,439500,440542.72,15.61,0,-87950,473833,456666,423583,406416,373333,465250,415000,267,131500,500,307650,500,1,53318828,231404,-6781.25,153.96,12,2.87,-64.00,2819.00,459500,20250318,-5.55,156200,20240405,177.85,459500,-5.55,20250318,298000,45.64,20250103,459500,-5.55,20250318,156200,177.85,20240405,1.71,N,196170,500,266 억,,8324660,N,N,2896,N,00,N
20250318,120928,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,Y,431000,-8500,5,-1.93,639765763000,1450911,70.66,453500,459500,424000,571000,308000,439500,440940.75,15.61,0,-82116,473833,456666,423583,406416,373333,465250,415000,267,131500,500,307650,500,1,53318828,229804,-6734.38,152.89,12,2.72,-64.00,2819.00,459500,20250318,-6.20,156200,20240405,175.93,459500,-6.20,20250318,298000,44.63,20250103,459500,-6.20,20250318,156200,175.93,20240405,1.71,N,196170,500,266 억,,8324660,N,N,2896,N,00,N
20250318,110927,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,Y,429500,-10000,5,-2.28,615881827250,1395286,67.95,453500,459500,424000,571000,308000,439500,441401.87,15.61,0,-73601,473833,456666,423583,406416,373333,465250,415000,267,131500,500,307650,500,1,53318828,229004,-6710.94,152.36,12,2.62,-64.00,2819.00,459500,20250318,-6.53,156200,20240405,174.97,459500,-6.53,20250318,298000,44.13,20250103,459500,-6.53,20250318,156200,174.97,20240405,1.71,N,196170,500,266 억,,8324660,N,N,2896,N,00,N
20250318,100930,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,Y,426000,-13500,5,-3.07,518055047750,1167350,56.85,453500,459500,425500,571000,308000,439500,443787.30,15.61,0,-50092,473833,456666,423583,406416,373333,465250,415000,267,131500,500,307650,500,1,53318828,227138,-6656.25,151.12,12,2.19,-64.00,2819.00,459500,20250318,-7.29,156200,20240405,172.73,459500,-7.29,20250318,298000,42.95,20250103,459500,-7.29,20250318,156200,172.73,20240405,1.71,N,196170,500,266 억,,8324660,N,N,2896,N,00,N
20250318,090932,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,Y,452500,13000,2,2.96,201160308750,444360,21.64,453500,459500,444000,571000,308000,439500,452697.06,15.61,0,-20274,473833,456666,423583,406416,373333,465250,415000,267,131500,500,307650,500,1,53318828,241268,-7070.31,160.52,12,0.83,-64.00,2819.00,459500,20250318,-1.52,156200,20240405,189.69,459500,-1.52,20250318,298000,51.85,20250103,459500,-1.52,20250318,156200,189.69,20240405,1.71,N,196170,500,266 억,,8324660,N,N,2896,N,00,N
20250317,160926,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,439500,47500,2,12.12,821049571500,1954709,189.83,398500,440750,390500,509000,274500,392000,419832.92,15.67,0,-35516,419666,405832,389166,375332,358666,412750,382250,267,117000,500,274400,500,1,53318828,234336,-6867.19,155.91,12,3.67,-64.00,2819.00,455500,20241111,-3.51,156200,20240405,181.37,440750,-0.28,20250317,298000,47.48,20250103,455500,-3.51,20241111,156200,181.37,20240405,1.74,N,196170,500,266 억,,8352465,N,N,2896,N,00,N
20250317,150925,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,433000,41000,2,10.46,656230934250,1577612,153.21,398500,433000,390500,509000,274500,392000,415964.78,15.67,0,-56522,419666,405832,389166,375332,358666,412750,382250,267,117000,500,274400,500,1,53318828,230871,-6765.62,153.60,12,2.96,-64.00,2819.00,455500,20241111,-4.94,156200,20240405,177.21,433000,0.00,20250317,298000,45.30,20250103,455500,-4.94,20241111,156200,177.21,20240405,1.74,N,196170,500,266 억,,8352465,N,N,1802,N,00,N
20250317,140926,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,393500,1500,2,0.38,128933267750,327537,31.81,398500,400000,390500,509000,274500,392000,393644.91,15.67,0,-87643,419666,405832,389166,375332,358666,412750,382250,267,117000,500,274400,500,1,53318828,209810,-6148.44,139.59,12,0.61,-64.00,2819.00,455500,20241111,-13.61,156200,20240405,151.92,418500,-5.97,20250305,298000,32.05,20250103,455500,-13.61,20241111,156200,151.92,20240405,1.74,N,196170,500,266 억,,8352465,N,N,1802,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 20250318 160927 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 Y 443500 4000 2 0.91 883812918750 2005537 97.67 453500 459500 424000 571000 308000 439500 440683.77 15.61 0 -1226 473833 456666 423583 406416 373333 465250 415000 267 131500 500 307650 500 1 53318828 236469 -6929.69 157.33 12 3.76 -64.00 2819.00 459500 20250318 -3.48 156200 20240405 183.93 459500 -3.48 20250318 298000 48.83 20250103 459500 -3.48 20250318 156200 183.93 20240405 1.71 N 196170 500 266 억 8324660 N N 1393 N 00 N
3 20250318 150931 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 Y 443000 3500 2 0.80 849078156250 1926992 93.85 453500 459500 424000 571000 308000 439500 440623.61 15.61 0 -33073 473833 456666 423583 406416 373333 465250 415000 267 131500 500 307650 500 1 53318828 236202 -6921.88 157.15 12 3.61 -64.00 2819.00 459500 20250318 -3.59 156200 20240405 183.61 459500 -3.59 20250318 298000 48.66 20250103 459500 -3.59 20250318 156200 183.61 20240405 1.71 N 196170 500 266 억 8324660 N N 2896 N 00 N
4 20250318 140928 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 Y 443500 4000 2 0.91 766337498250 1740311 84.76 453500 459500 424000 571000 308000 439500 440345.15 15.61 0 -76193 473833 456666 423583 406416 373333 465250 415000 267 131500 500 307650 500 1 53318828 236469 -6929.69 157.33 12 3.26 -64.00 2819.00 459500 20250318 -3.48 156200 20240405 183.93 459500 -3.48 20250318 298000 48.83 20250103 459500 -3.48 20250318 156200 183.93 20240405 1.71 N 196170 500 266 억 8324660 N N 2896 N 00 N
5 20250318 130927 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 Y 434000 -5500 5 -1.25 673230329000 1528184 74.42 453500 459500 424000 571000 308000 439500 440542.72 15.61 0 -87950 473833 456666 423583 406416 373333 465250 415000 267 131500 500 307650 500 1 53318828 231404 -6781.25 153.96 12 2.87 -64.00 2819.00 459500 20250318 -5.55 156200 20240405 177.85 459500 -5.55 20250318 298000 45.64 20250103 459500 -5.55 20250318 156200 177.85 20240405 1.71 N 196170 500 266 억 8324660 N N 2896 N 00 N
6 20250318 120928 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 Y 431000 -8500 5 -1.93 639765763000 1450911 70.66 453500 459500 424000 571000 308000 439500 440940.75 15.61 0 -82116 473833 456666 423583 406416 373333 465250 415000 267 131500 500 307650 500 1 53318828 229804 -6734.38 152.89 12 2.72 -64.00 2819.00 459500 20250318 -6.20 156200 20240405 175.93 459500 -6.20 20250318 298000 44.63 20250103 459500 -6.20 20250318 156200 175.93 20240405 1.71 N 196170 500 266 억 8324660 N N 2896 N 00 N
7 20250318 110927 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 Y 429500 -10000 5 -2.28 615881827250 1395286 67.95 453500 459500 424000 571000 308000 439500 441401.87 15.61 0 -73601 473833 456666 423583 406416 373333 465250 415000 267 131500 500 307650 500 1 53318828 229004 -6710.94 152.36 12 2.62 -64.00 2819.00 459500 20250318 -6.53 156200 20240405 174.97 459500 -6.53 20250318 298000 44.13 20250103 459500 -6.53 20250318 156200 174.97 20240405 1.71 N 196170 500 266 억 8324660 N N 2896 N 00 N
8 20250318 100930 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 Y 426000 -13500 5 -3.07 518055047750 1167350 56.85 453500 459500 425500 571000 308000 439500 443787.30 15.61 0 -50092 473833 456666 423583 406416 373333 465250 415000 267 131500 500 307650 500 1 53318828 227138 -6656.25 151.12 12 2.19 -64.00 2819.00 459500 20250318 -7.29 156200 20240405 172.73 459500 -7.29 20250318 298000 42.95 20250103 459500 -7.29 20250318 156200 172.73 20240405 1.71 N 196170 500 266 억 8324660 N N 2896 N 00 N
9 20250318 090932 55 40.00 KSQ150 신고가 일반서비스 N N N Y 40 Y 452500 13000 2 2.96 201160308750 444360 21.64 453500 459500 444000 571000 308000 439500 452697.06 15.61 0 -20274 473833 456666 423583 406416 373333 465250 415000 267 131500 500 307650 500 1 53318828 241268 -7070.31 160.52 12 0.83 -64.00 2819.00 459500 20250318 -1.52 156200 20240405 189.69 459500 -1.52 20250318 298000 51.85 20250103 459500 -1.52 20250318 156200 189.69 20240405 1.71 N 196170 500 266 억 8324660 N N 2896 N 00 N
10 20250317 160926 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 439500 47500 2 12.12 821049571500 1954709 189.83 398500 440750 390500 509000 274500 392000 419832.92 15.67 0 -35516 419666 405832 389166 375332 358666 412750 382250 267 117000 500 274400 500 1 53318828 234336 -6867.19 155.91 12 3.67 -64.00 2819.00 455500 20241111 -3.51 156200 20240405 181.37 440750 -0.28 20250317 298000 47.48 20250103 455500 -3.51 20241111 156200 181.37 20240405 1.74 N 196170 500 266 억 8352465 N N 2896 N 00 N
11 20250317 150925 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 433000 41000 2 10.46 656230934250 1577612 153.21 398500 433000 390500 509000 274500 392000 415964.78 15.67 0 -56522 419666 405832 389166 375332 358666 412750 382250 267 117000 500 274400 500 1 53318828 230871 -6765.62 153.60 12 2.96 -64.00 2819.00 455500 20241111 -4.94 156200 20240405 177.21 433000 0.00 20250317 298000 45.30 20250103 455500 -4.94 20241111 156200 177.21 20240405 1.74 N 196170 500 266 억 8352465 N N 1802 N 00 N
12 20250317 140926 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 393500 1500 2 0.38 128933267750 327537 31.81 398500 400000 390500 509000 274500 392000 393644.91 15.67 0 -87643 419666 405832 389166 375332 358666 412750 382250 267 117000 500 274400 500 1 53318828 209810 -6148.44 139.59 12 0.61 -64.00 2819.00 455500 20241111 -13.61 156200 20240405 151.92 418500 -5.97 20250305 298000 32.05 20250103 455500 -13.61 20241111 156200 151.92 20240405 1.74 N 196170 500 266 억 8352465 N N 1802 N 00 N