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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
196170/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
20250407,160832,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,335500,-27500,5,-7.58,222392869250,655451,117.86,348000,350000,332000,471500,254500,363000,339298.96,14.95,0,-35997,389666,376332,365666,352332,341666,383000,359000,267,108500,500,254100,500,1,53318828,178885,286.26,65.06,12,1.23,1172.00,5157.00,459500,20250318,-26.99,156200,20240405,114.79,459500,-26.99,20250318,298000,12.58,20250103,459500,-26.99,20250318,158900,111.14,20240417,1.80,Y,196170,500,266 억,,7973627,N,N,38322,N,00,N
20250407,150837,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,338500,-24500,5,-6.75,208050361500,612804,110.19,348000,350000,332000,471500,254500,363000,339505.55,14.95,0,-50494,389666,376332,365666,352332,341666,383000,359000,267,108500,500,254100,500,1,53318828,180484,288.82,65.64,12,1.15,1172.00,5157.00,459500,20250318,-26.33,156200,20240405,116.71,459500,-26.33,20250318,298000,13.59,20250103,459500,-26.33,20250318,158900,113.03,20240417,1.80,Y,196170,500,266 억,,7973627,N,N,64995,N,00,N
20250407,140834,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,338000,-25000,5,-6.89,186812932750,550192,98.94,348000,350000,332000,471500,254500,363000,339541.35,14.95,0,-59899,389666,376332,365666,352332,341666,383000,359000,267,108500,500,254100,500,1,53318828,180218,288.40,65.54,12,1.03,1172.00,5157.00,459500,20250318,-26.44,156200,20240405,116.39,459500,-26.44,20250318,298000,13.42,20250103,459500,-26.44,20250318,158900,112.71,20240417,1.80,Y,196170,500,266 억,,7973627,N,N,64995,N,00,N
20250407,130834,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,339000,-24000,5,-6.61,171407220750,504477,90.72,348000,350000,332000,471500,254500,363000,339772.12,14.95,0,-60162,389666,376332,365666,352332,341666,383000,359000,267,108500,500,254100,500,1,53318828,180751,289.25,65.74,12,0.95,1172.00,5157.00,459500,20250318,-26.22,156200,20240405,117.03,459500,-26.22,20250318,298000,13.76,20250103,459500,-26.22,20250318,158900,113.34,20240417,1.80,Y,196170,500,266 억,,7973627,N,N,64995,N,00,N
20250407,120832,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,341000,-22000,5,-6.06,157688117250,464130,83.46,348000,350000,332000,471500,254500,363000,339749.89,14.95,0,-51430,389666,376332,365666,352332,341666,383000,359000,267,108500,500,254100,500,1,53318828,181817,290.96,66.12,12,0.87,1172.00,5157.00,459500,20250318,-25.79,156200,20240405,118.31,459500,-25.79,20250318,298000,14.43,20250103,459500,-25.79,20250318,158900,114.60,20240417,1.80,Y,196170,500,266 억,,7973627,N,N,64995,N,00,N
20250407,110834,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,345000,-18000,5,-4.96,146322206500,430945,77.49,348000,350000,332000,471500,254500,363000,339538.01,14.95,0,-42059,389666,376332,365666,352332,341666,383000,359000,267,108500,500,254100,500,1,53318828,183950,294.37,66.90,12,0.81,1172.00,5157.00,459500,20250318,-24.92,156200,20240405,120.87,459500,-24.92,20250318,298000,15.77,20250103,459500,-24.92,20250318,158900,117.12,20240417,1.80,Y,196170,500,266 억,,7973627,N,N,64995,N,00,N
20250407,100834,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,339500,-23500,5,-6.47,117105068000,346069,62.23,348000,350000,332000,471500,254500,363000,338386.47,14.95,0,-46203,389666,376332,365666,352332,341666,383000,359000,267,108500,500,254100,500,1,53318828,181017,289.68,65.83,12,0.65,1172.00,5157.00,459500,20250318,-26.12,156200,20240405,117.35,459500,-26.12,20250318,298000,13.93,20250103,459500,-26.12,20250318,158900,113.66,20240417,1.80,Y,196170,500,266 억,,7973627,N,N,64995,N,00,N
20250407,090836,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,340500,-22500,5,-6.20,41717012750,122286,21.99,348000,350000,334500,471500,254500,363000,341143.00,14.95,0,-10111,389666,376332,365666,352332,341666,383000,359000,267,108500,500,254100,500,1,53318828,181551,290.53,66.03,12,0.23,1172.00,5157.00,459500,20250318,-25.90,156200,20240405,117.99,459500,-25.90,20250318,298000,14.26,20250103,459500,-25.90,20250318,158900,114.29,20240417,1.80,Y,196170,500,266 억,,7973627,N,N,64995,N,00,N
20250404,160831,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,363000,-2000,5,-0.55,203254231500,556110,210.92,360500,379000,355000,474500,255500,365000,365493.41,15.09,0,-15223,376000,370500,361500,356000,347000,373250,358750,267,109500,500,255500,500,1,53318828,193547,309.73,70.39,12,1.04,1172.00,5157.00,459500,20250318,-21.00,156200,20240405,132.39,459500,-21.00,20250318,298000,21.81,20250103,459500,-21.00,20250318,156200,132.39,20240405,1.82,Y,196170,500,266 억,,8044239,N,N,64995,N,00,N
20250404,150840,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,363000,-2000,5,-0.55,197724705500,540892,205.15,360500,379000,355000,474500,255500,365000,365553.03,15.09,0,-15531,376000,370500,361500,356000,347000,373250,358750,267,109500,500,255500,500,1,53318828,193547,309.73,70.39,12,1.01,1172.00,5157.00,459500,20250318,-21.00,156200,20240405,132.39,459500,-21.00,20250318,298000,21.81,20250103,459500,-21.00,20250318,156200,132.39,20240405,1.82,Y,196170,500,266 억,,8044239,N,N,13708,N,00,N
20250404,140842,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,357000,-8000,5,-2.19,173597682500,473847,179.72,360500,379000,355000,474500,255500,365000,366358.11,15.09,0,-10860,376000,370500,361500,356000,347000,373250,358750,267,109500,500,255500,500,1,53318828,190348,304.61,69.23,12,0.89,1172.00,5157.00,459500,20250318,-22.31,156200,20240405,128.55,459500,-22.31,20250318,298000,19.80,20250103,459500,-22.31,20250318,156200,128.55,20240405,1.82,Y,196170,500,266 억,,8044239,N,N,13708,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 20250407 160832 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 335500 -27500 5 -7.58 222392869250 655451 117.86 348000 350000 332000 471500 254500 363000 339298.96 14.95 0 -35997 389666 376332 365666 352332 341666 383000 359000 267 108500 500 254100 500 1 53318828 178885 286.26 65.06 12 1.23 1172.00 5157.00 459500 20250318 -26.99 156200 20240405 114.79 459500 -26.99 20250318 298000 12.58 20250103 459500 -26.99 20250318 158900 111.14 20240417 1.80 Y 196170 500 266 억 7973627 N N 38322 N 00 N
3 20250407 150837 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 338500 -24500 5 -6.75 208050361500 612804 110.19 348000 350000 332000 471500 254500 363000 339505.55 14.95 0 -50494 389666 376332 365666 352332 341666 383000 359000 267 108500 500 254100 500 1 53318828 180484 288.82 65.64 12 1.15 1172.00 5157.00 459500 20250318 -26.33 156200 20240405 116.71 459500 -26.33 20250318 298000 13.59 20250103 459500 -26.33 20250318 158900 113.03 20240417 1.80 Y 196170 500 266 억 7973627 N N 64995 N 00 N
4 20250407 140834 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 338000 -25000 5 -6.89 186812932750 550192 98.94 348000 350000 332000 471500 254500 363000 339541.35 14.95 0 -59899 389666 376332 365666 352332 341666 383000 359000 267 108500 500 254100 500 1 53318828 180218 288.40 65.54 12 1.03 1172.00 5157.00 459500 20250318 -26.44 156200 20240405 116.39 459500 -26.44 20250318 298000 13.42 20250103 459500 -26.44 20250318 158900 112.71 20240417 1.80 Y 196170 500 266 억 7973627 N N 64995 N 00 N
5 20250407 130834 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 339000 -24000 5 -6.61 171407220750 504477 90.72 348000 350000 332000 471500 254500 363000 339772.12 14.95 0 -60162 389666 376332 365666 352332 341666 383000 359000 267 108500 500 254100 500 1 53318828 180751 289.25 65.74 12 0.95 1172.00 5157.00 459500 20250318 -26.22 156200 20240405 117.03 459500 -26.22 20250318 298000 13.76 20250103 459500 -26.22 20250318 158900 113.34 20240417 1.80 Y 196170 500 266 억 7973627 N N 64995 N 00 N
6 20250407 120832 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 341000 -22000 5 -6.06 157688117250 464130 83.46 348000 350000 332000 471500 254500 363000 339749.89 14.95 0 -51430 389666 376332 365666 352332 341666 383000 359000 267 108500 500 254100 500 1 53318828 181817 290.96 66.12 12 0.87 1172.00 5157.00 459500 20250318 -25.79 156200 20240405 118.31 459500 -25.79 20250318 298000 14.43 20250103 459500 -25.79 20250318 158900 114.60 20240417 1.80 Y 196170 500 266 억 7973627 N N 64995 N 00 N
7 20250407 110834 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 345000 -18000 5 -4.96 146322206500 430945 77.49 348000 350000 332000 471500 254500 363000 339538.01 14.95 0 -42059 389666 376332 365666 352332 341666 383000 359000 267 108500 500 254100 500 1 53318828 183950 294.37 66.90 12 0.81 1172.00 5157.00 459500 20250318 -24.92 156200 20240405 120.87 459500 -24.92 20250318 298000 15.77 20250103 459500 -24.92 20250318 158900 117.12 20240417 1.80 Y 196170 500 266 억 7973627 N N 64995 N 00 N
8 20250407 100834 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 339500 -23500 5 -6.47 117105068000 346069 62.23 348000 350000 332000 471500 254500 363000 338386.47 14.95 0 -46203 389666 376332 365666 352332 341666 383000 359000 267 108500 500 254100 500 1 53318828 181017 289.68 65.83 12 0.65 1172.00 5157.00 459500 20250318 -26.12 156200 20240405 117.35 459500 -26.12 20250318 298000 13.93 20250103 459500 -26.12 20250318 158900 113.66 20240417 1.80 Y 196170 500 266 억 7973627 N N 64995 N 00 N
9 20250407 090836 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 340500 -22500 5 -6.20 41717012750 122286 21.99 348000 350000 334500 471500 254500 363000 341143.00 14.95 0 -10111 389666 376332 365666 352332 341666 383000 359000 267 108500 500 254100 500 1 53318828 181551 290.53 66.03 12 0.23 1172.00 5157.00 459500 20250318 -25.90 156200 20240405 117.99 459500 -25.90 20250318 298000 14.26 20250103 459500 -25.90 20250318 158900 114.29 20240417 1.80 Y 196170 500 266 억 7973627 N N 64995 N 00 N
10 20250404 160831 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 363000 -2000 5 -0.55 203254231500 556110 210.92 360500 379000 355000 474500 255500 365000 365493.41 15.09 0 -15223 376000 370500 361500 356000 347000 373250 358750 267 109500 500 255500 500 1 53318828 193547 309.73 70.39 12 1.04 1172.00 5157.00 459500 20250318 -21.00 156200 20240405 132.39 459500 -21.00 20250318 298000 21.81 20250103 459500 -21.00 20250318 156200 132.39 20240405 1.82 Y 196170 500 266 억 8044239 N N 64995 N 00 N
11 20250404 150840 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 363000 -2000 5 -0.55 197724705500 540892 205.15 360500 379000 355000 474500 255500 365000 365553.03 15.09 0 -15531 376000 370500 361500 356000 347000 373250 358750 267 109500 500 255500 500 1 53318828 193547 309.73 70.39 12 1.01 1172.00 5157.00 459500 20250318 -21.00 156200 20240405 132.39 459500 -21.00 20250318 298000 21.81 20250103 459500 -21.00 20250318 156200 132.39 20240405 1.82 Y 196170 500 266 억 8044239 N N 13708 N 00 N
12 20250404 140842 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 357000 -8000 5 -2.19 173597682500 473847 179.72 360500 379000 355000 474500 255500 365000 366358.11 15.09 0 -10860 376000 370500 361500 356000 347000 373250 358750 267 109500 500 255500 500 1 53318828 190348 304.61 69.23 12 0.89 1172.00 5157.00 459500 20250318 -22.31 156200 20240405 128.55 459500 -22.31 20250318 298000 19.80 20250103 459500 -22.31 20250318 156200 128.55 20240405 1.82 Y 196170 500 266 억 8044239 N N 13708 N 00 N