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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160850,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,374500,7500,2,2.04,143180005250,385271,92.39,363000,379000,361000,477000,257000,367000,371633.21,14.85,0,14259,377333,372166,368333,363166,359333,370250,361250,267,110000,500,256900,500,1,53318828,199679,319.54,72.62,12,0.72,1172.00,5157.00,459500,20250318,-18.50,156200,20240405,139.76,459500,-18.50,20250318,298000,25.67,20250103,459500,-18.50,20250318,158900,135.68,20240417,1.78,Y,196170,500,266 억,,7917762,N,N,30648,N,00,N
20250411,150858,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,374000,7000,2,1.91,131868356750,355055,85.15,363000,379000,361000,477000,257000,367000,371402.74,14.85,0,5352,377333,372166,368333,363166,359333,370250,361250,267,110000,500,256900,500,1,53318828,199412,319.11,72.52,12,0.67,1172.00,5157.00,459500,20250318,-18.61,156200,20240405,139.44,459500,-18.61,20250318,298000,25.50,20250103,459500,-18.61,20250318,158900,135.37,20240417,1.78,Y,196170,500,266 억,,7917762,N,N,36691,N,00,N
20250411,140857,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,374500,7500,2,2.04,118876844500,320457,76.85,363000,379000,361000,477000,257000,367000,370960.48,14.85,0,-1534,377333,372166,368333,363166,359333,370250,361250,267,110000,500,256900,500,1,53318828,199679,319.54,72.62,12,0.60,1172.00,5157.00,459500,20250318,-18.50,156200,20240405,139.76,459500,-18.50,20250318,298000,25.67,20250103,459500,-18.50,20250318,158900,135.68,20240417,1.78,Y,196170,500,266 억,,7917762,N,N,36691,N,00,N
20250411,130858,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,376500,9500,2,2.59,98904638500,267385,64.12,363000,376500,361000,477000,257000,367000,369896.10,14.85,0,-1670,377333,372166,368333,363166,359333,370250,361250,267,110000,500,256900,500,1,53318828,200745,321.25,73.01,12,0.50,1172.00,5157.00,459500,20250318,-18.06,156200,20240405,141.04,459500,-18.06,20250318,298000,26.34,20250103,459500,-18.06,20250318,158900,136.94,20240417,1.78,Y,196170,500,266 억,,7917762,N,N,36691,N,00,N
20250411,120859,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,370500,3500,2,0.95,76797742250,208272,49.95,363000,375000,361000,477000,257000,367000,368737.80,14.85,0,-6963,377333,372166,368333,363166,359333,370250,361250,267,110000,500,256900,500,1,53318828,197546,316.13,71.84,12,0.39,1172.00,5157.00,459500,20250318,-19.37,156200,20240405,137.20,459500,-19.37,20250318,298000,24.33,20250103,459500,-19.37,20250318,158900,133.17,20240417,1.78,Y,196170,500,266 억,,7917762,N,N,36691,N,00,N
20250411,110858,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,371500,4500,2,1.23,68707783250,186505,44.73,363000,375000,361000,477000,257000,367000,368396.54,14.85,0,618,377333,372166,368333,363166,359333,370250,361250,267,110000,500,256900,500,1,53318828,198079,316.98,72.04,12,0.35,1172.00,5157.00,459500,20250318,-19.15,156200,20240405,137.84,459500,-19.15,20250318,298000,24.66,20250103,459500,-19.15,20250318,158900,133.79,20240417,1.78,Y,196170,500,266 억,,7917762,N,N,36691,N,00,N
20250411,100900,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,368000,1000,2,0.27,40024078250,109088,26.16,363000,371000,361000,477000,257000,367000,366897.16,14.85,0,1678,377333,372166,368333,363166,359333,370250,361250,267,110000,500,256900,500,1,53318828,196213,313.99,71.36,12,0.20,1172.00,5157.00,459500,20250318,-19.91,156200,20240405,135.60,459500,-19.91,20250318,298000,23.49,20250103,459500,-19.91,20250318,158900,131.59,20240417,1.78,Y,196170,500,266 억,,7917762,N,N,36691,N,00,N
20250411,090903,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,367500,500,2,0.14,10216582000,27929,6.70,363000,368500,361000,477000,257000,367000,365805.08,14.85,0,6828,377333,372166,368333,363166,359333,370250,361250,267,110000,500,256900,500,1,53318828,195947,313.57,71.26,12,0.05,1172.00,5157.00,459500,20250318,-20.02,156200,20240405,135.28,459500,-20.02,20250318,298000,23.32,20250103,459500,-20.02,20250318,158900,131.28,20240417,1.78,Y,196170,500,266 억,,7917762,N,N,36691,N,00,N
20250410,160853,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,367000,19500,2,5.61,154017890750,416997,98.57,370000,373500,364500,451500,243500,347500,369350.78,14.79,0,41792,367833,357666,350333,340166,332833,354000,336500,267,104000,500,243250,500,1,53318828,195680,313.14,71.17,12,0.78,1172.00,5157.00,459500,20250318,-20.13,156200,20240405,134.96,459500,-20.13,20250318,298000,23.15,20250103,459500,-20.13,20250318,158900,130.96,20240417,1.76,Y,196170,500,266 억,,7884643,N,N,36626,N,00,N
20250410,150857,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,369500,22000,2,6.33,126400304750,341785,80.79,370000,373500,364500,451500,243500,347500,369824.03,14.79,0,22884,367833,357666,350333,340166,332833,354000,336500,267,104000,500,243250,500,1,53318828,197013,315.27,71.65,12,0.64,1172.00,5157.00,459500,20250318,-19.59,156200,20240405,136.56,459500,-19.59,20250318,298000,23.99,20250103,459500,-19.59,20250318,158900,132.54,20240417,1.76,Y,196170,500,266 억,,7884643,N,N,58531,N,00,N
20250410,140854,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,372000,24500,2,7.05,115019756500,311128,73.55,370000,373500,364500,451500,243500,347500,369686.29,14.79,0,19610,367833,357666,350333,340166,332833,354000,336500,267,104000,500,243250,500,1,53318828,198346,317.41,72.13,12,0.58,1172.00,5157.00,459500,20250318,-19.04,156200,20240405,138.16,459500,-19.04,20250318,298000,24.83,20250103,459500,-19.04,20250318,158900,134.11,20240417,1.76,Y,196170,500,266 억,,7884643,N,N,58531,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 20250411 160850 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 374500 7500 2 2.04 143180005250 385271 92.39 363000 379000 361000 477000 257000 367000 371633.21 14.85 0 14259 377333 372166 368333 363166 359333 370250 361250 267 110000 500 256900 500 1 53318828 199679 319.54 72.62 12 0.72 1172.00 5157.00 459500 20250318 -18.50 156200 20240405 139.76 459500 -18.50 20250318 298000 25.67 20250103 459500 -18.50 20250318 158900 135.68 20240417 1.78 Y 196170 500 266 억 7917762 N N 30648 N 00 N
3 20250411 150858 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 374000 7000 2 1.91 131868356750 355055 85.15 363000 379000 361000 477000 257000 367000 371402.74 14.85 0 5352 377333 372166 368333 363166 359333 370250 361250 267 110000 500 256900 500 1 53318828 199412 319.11 72.52 12 0.67 1172.00 5157.00 459500 20250318 -18.61 156200 20240405 139.44 459500 -18.61 20250318 298000 25.50 20250103 459500 -18.61 20250318 158900 135.37 20240417 1.78 Y 196170 500 266 억 7917762 N N 36691 N 00 N
4 20250411 140857 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 374500 7500 2 2.04 118876844500 320457 76.85 363000 379000 361000 477000 257000 367000 370960.48 14.85 0 -1534 377333 372166 368333 363166 359333 370250 361250 267 110000 500 256900 500 1 53318828 199679 319.54 72.62 12 0.60 1172.00 5157.00 459500 20250318 -18.50 156200 20240405 139.76 459500 -18.50 20250318 298000 25.67 20250103 459500 -18.50 20250318 158900 135.68 20240417 1.78 Y 196170 500 266 억 7917762 N N 36691 N 00 N
5 20250411 130858 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 376500 9500 2 2.59 98904638500 267385 64.12 363000 376500 361000 477000 257000 367000 369896.10 14.85 0 -1670 377333 372166 368333 363166 359333 370250 361250 267 110000 500 256900 500 1 53318828 200745 321.25 73.01 12 0.50 1172.00 5157.00 459500 20250318 -18.06 156200 20240405 141.04 459500 -18.06 20250318 298000 26.34 20250103 459500 -18.06 20250318 158900 136.94 20240417 1.78 Y 196170 500 266 억 7917762 N N 36691 N 00 N
6 20250411 120859 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 370500 3500 2 0.95 76797742250 208272 49.95 363000 375000 361000 477000 257000 367000 368737.80 14.85 0 -6963 377333 372166 368333 363166 359333 370250 361250 267 110000 500 256900 500 1 53318828 197546 316.13 71.84 12 0.39 1172.00 5157.00 459500 20250318 -19.37 156200 20240405 137.20 459500 -19.37 20250318 298000 24.33 20250103 459500 -19.37 20250318 158900 133.17 20240417 1.78 Y 196170 500 266 억 7917762 N N 36691 N 00 N
7 20250411 110858 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 371500 4500 2 1.23 68707783250 186505 44.73 363000 375000 361000 477000 257000 367000 368396.54 14.85 0 618 377333 372166 368333 363166 359333 370250 361250 267 110000 500 256900 500 1 53318828 198079 316.98 72.04 12 0.35 1172.00 5157.00 459500 20250318 -19.15 156200 20240405 137.84 459500 -19.15 20250318 298000 24.66 20250103 459500 -19.15 20250318 158900 133.79 20240417 1.78 Y 196170 500 266 억 7917762 N N 36691 N 00 N
8 20250411 100900 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 368000 1000 2 0.27 40024078250 109088 26.16 363000 371000 361000 477000 257000 367000 366897.16 14.85 0 1678 377333 372166 368333 363166 359333 370250 361250 267 110000 500 256900 500 1 53318828 196213 313.99 71.36 12 0.20 1172.00 5157.00 459500 20250318 -19.91 156200 20240405 135.60 459500 -19.91 20250318 298000 23.49 20250103 459500 -19.91 20250318 158900 131.59 20240417 1.78 Y 196170 500 266 억 7917762 N N 36691 N 00 N
9 20250411 090903 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 367500 500 2 0.14 10216582000 27929 6.70 363000 368500 361000 477000 257000 367000 365805.08 14.85 0 6828 377333 372166 368333 363166 359333 370250 361250 267 110000 500 256900 500 1 53318828 195947 313.57 71.26 12 0.05 1172.00 5157.00 459500 20250318 -20.02 156200 20240405 135.28 459500 -20.02 20250318 298000 23.32 20250103 459500 -20.02 20250318 158900 131.28 20240417 1.78 Y 196170 500 266 억 7917762 N N 36691 N 00 N
10 20250410 160853 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 367000 19500 2 5.61 154017890750 416997 98.57 370000 373500 364500 451500 243500 347500 369350.78 14.79 0 41792 367833 357666 350333 340166 332833 354000 336500 267 104000 500 243250 500 1 53318828 195680 313.14 71.17 12 0.78 1172.00 5157.00 459500 20250318 -20.13 156200 20240405 134.96 459500 -20.13 20250318 298000 23.15 20250103 459500 -20.13 20250318 158900 130.96 20240417 1.76 Y 196170 500 266 억 7884643 N N 36626 N 00 N
11 20250410 150857 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 369500 22000 2 6.33 126400304750 341785 80.79 370000 373500 364500 451500 243500 347500 369824.03 14.79 0 22884 367833 357666 350333 340166 332833 354000 336500 267 104000 500 243250 500 1 53318828 197013 315.27 71.65 12 0.64 1172.00 5157.00 459500 20250318 -19.59 156200 20240405 136.56 459500 -19.59 20250318 298000 23.99 20250103 459500 -19.59 20250318 158900 132.54 20240417 1.76 Y 196170 500 266 억 7884643 N N 58531 N 00 N
12 20250410 140854 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 372000 24500 2 7.05 115019756500 311128 73.55 370000 373500 364500 451500 243500 347500 369686.29 14.79 0 19610 367833 357666 350333 340166 332833 354000 336500 267 104000 500 243250 500 1 53318828 198346 317.41 72.13 12 0.58 1172.00 5157.00 459500 20250318 -19.04 156200 20240405 138.16 459500 -19.04 20250318 298000 24.83 20250103 459500 -19.04 20250318 158900 134.11 20240417 1.76 Y 196170 500 266 억 7884643 N N 58531 N 00 N