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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160859,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,389000,2500,2,0.65,96911876750,250432,129.67,383500,391500,381500,502000,271000,386500,386975.23,15.12,0,33294,395833,391166,388333,383666,380833,389750,382250,267,115500,500,270550,500,1,53318828,207410,331.91,75.43,12,0.47,1172.00,5157.00,459500,20250318,-15.34,158900,20240417,144.81,459500,-15.34,20250318,298000,30.54,20250103,459500,-15.34,20250318,159400,144.04,20240513,1.89,Y,196170,500,266 억,,8060199,N,N,8442,N,00,N
20250422,150915,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,388500,2000,2,0.52,89856375250,232280,120.27,383500,391500,381500,502000,271000,386500,386845.08,15.12,0,36414,395833,391166,388333,383666,380833,389750,382250,267,115500,500,270550,500,1,53318828,207144,331.48,75.33,12,0.44,1172.00,5157.00,459500,20250318,-15.45,158900,20240417,144.49,459500,-15.45,20250318,298000,30.37,20250103,459500,-15.45,20250318,159400,143.73,20240513,1.89,Y,196170,500,266 억,,8060199,N,N,12475,N,00,N
20250422,140915,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,391000,4500,2,1.16,75233079250,194673,100.80,383500,391500,381500,502000,271000,386500,386458.72,15.12,0,30836,395833,391166,388333,383666,380833,389750,382250,267,115500,500,270550,500,1,53318828,208477,333.62,75.82,12,0.37,1172.00,5157.00,459500,20250318,-14.91,158900,20240417,146.07,459500,-14.91,20250318,298000,31.21,20250103,459500,-14.91,20250318,159400,145.29,20240513,1.89,Y,196170,500,266 억,,8060199,N,N,12475,N,00,N
20250422,130912,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,387000,500,2,0.13,56397564250,146332,75.77,383500,389000,381500,502000,271000,386500,385408.28,15.12,0,19590,395833,391166,388333,383666,380833,389750,382250,267,115500,500,270550,500,1,53318828,206344,330.20,75.04,12,0.27,1172.00,5157.00,459500,20250318,-15.78,158900,20240417,143.55,459500,-15.78,20250318,298000,29.87,20250103,459500,-15.78,20250318,159400,142.79,20240513,1.89,Y,196170,500,266 억,,8060199,N,N,12475,N,00,N
20250422,120915,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,387500,1000,2,0.26,51584843000,133884,69.32,383500,389000,381500,502000,271000,386500,385295.05,15.12,0,17749,395833,391166,388333,383666,380833,389750,382250,267,115500,500,270550,500,1,53318828,206610,330.63,75.14,12,0.25,1172.00,5157.00,459500,20250318,-15.67,158900,20240417,143.86,459500,-15.67,20250318,298000,30.03,20250103,459500,-15.67,20250318,159400,143.10,20240513,1.89,Y,196170,500,266 억,,8060199,N,N,12475,N,00,N
20250422,110914,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,387500,1000,2,0.26,46652585000,121129,62.72,383500,389000,381500,502000,271000,386500,385147.94,15.12,0,14855,395833,391166,388333,383666,380833,389750,382250,267,115500,500,270550,500,1,53318828,206610,330.63,75.14,12,0.23,1172.00,5157.00,459500,20250318,-15.67,158900,20240417,143.86,459500,-15.67,20250318,298000,30.03,20250103,459500,-15.67,20250318,159400,143.10,20240513,1.89,Y,196170,500,266 억,,8060199,N,N,12475,N,00,N
20250422,100914,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,384500,-2000,5,-0.52,36266069000,94244,48.80,383500,389000,381500,502000,271000,386500,384810.38,15.12,0,12288,395833,391166,388333,383666,380833,389750,382250,267,115500,500,270550,500,1,53318828,205011,328.07,74.56,12,0.18,1172.00,5157.00,459500,20250318,-16.32,158900,20240417,141.98,459500,-16.32,20250318,298000,29.03,20250103,459500,-16.32,20250318,159400,141.22,20240513,1.89,Y,196170,500,266 억,,8060199,N,N,12475,N,00,N
20250422,090916,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,388500,2000,2,0.52,11907237000,30895,16.00,383500,389000,382500,502000,271000,386500,385409.84,15.12,0,11964,395833,391166,388333,383666,380833,389750,382250,267,115500,500,270550,500,1,53318828,207144,331.48,75.33,12,0.06,1172.00,5157.00,459500,20250318,-15.45,158900,20240417,144.49,459500,-15.45,20250318,298000,30.37,20250103,459500,-15.45,20250318,159400,143.73,20240513,1.89,Y,196170,500,266 억,,8060199,N,N,12475,N,00,N
20250421,160856,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,386500,-6500,5,-1.65,75081272500,193132,33.87,391500,393000,385500,510000,275500,393000,388758.70,15.17,3010,-27952,412666,402832,389666,379832,366666,407750,384750,267,117000,500,275100,500,1,53318828,206077,329.78,74.95,12,0.36,1172.00,5157.00,459500,20250318,-15.89,158900,20240417,143.23,459500,-15.89,20250318,298000,29.70,20250103,459500,-15.89,20250318,159400,142.47,20240513,1.88,Y,196170,500,266 억,,8089900,N,N,12475,N,00,N
20250421,150912,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,386500,-6500,5,-1.65,71473007750,183793,32.24,391500,393000,385500,510000,275500,393000,388877.30,15.17,3010,-28773,412666,402832,389666,379832,366666,407750,384750,267,117000,500,275100,500,1,53318828,206077,329.78,74.95,12,0.34,1172.00,5157.00,459500,20250318,-15.89,158900,20240417,143.23,459500,-15.89,20250318,298000,29.70,20250103,459500,-15.89,20250318,159400,142.47,20240513,1.88,Y,196170,500,266 억,,8089900,N,N,24212,N,00,N
20250421,140911,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,387000,-6000,5,-1.53,61614815250,158316,27.77,391500,393000,386000,510000,275500,393000,389188.33,15.17,3010,-24483,412666,402832,389666,379832,366666,407750,384750,267,117000,500,275100,500,1,53318828,206344,330.20,75.04,12,0.30,1172.00,5157.00,459500,20250318,-15.78,158900,20240417,143.55,459500,-15.78,20250318,298000,29.87,20250103,459500,-15.78,20250318,159400,142.79,20240513,1.88,Y,196170,500,266 억,,8089900,N,N,24212,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 20250422 160859 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 389000 2500 2 0.65 96911876750 250432 129.67 383500 391500 381500 502000 271000 386500 386975.23 15.12 0 33294 395833 391166 388333 383666 380833 389750 382250 267 115500 500 270550 500 1 53318828 207410 331.91 75.43 12 0.47 1172.00 5157.00 459500 20250318 -15.34 158900 20240417 144.81 459500 -15.34 20250318 298000 30.54 20250103 459500 -15.34 20250318 159400 144.04 20240513 1.89 Y 196170 500 266 억 8060199 N N 8442 N 00 N
3 20250422 150915 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 388500 2000 2 0.52 89856375250 232280 120.27 383500 391500 381500 502000 271000 386500 386845.08 15.12 0 36414 395833 391166 388333 383666 380833 389750 382250 267 115500 500 270550 500 1 53318828 207144 331.48 75.33 12 0.44 1172.00 5157.00 459500 20250318 -15.45 158900 20240417 144.49 459500 -15.45 20250318 298000 30.37 20250103 459500 -15.45 20250318 159400 143.73 20240513 1.89 Y 196170 500 266 억 8060199 N N 12475 N 00 N
4 20250422 140915 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 391000 4500 2 1.16 75233079250 194673 100.80 383500 391500 381500 502000 271000 386500 386458.72 15.12 0 30836 395833 391166 388333 383666 380833 389750 382250 267 115500 500 270550 500 1 53318828 208477 333.62 75.82 12 0.37 1172.00 5157.00 459500 20250318 -14.91 158900 20240417 146.07 459500 -14.91 20250318 298000 31.21 20250103 459500 -14.91 20250318 159400 145.29 20240513 1.89 Y 196170 500 266 억 8060199 N N 12475 N 00 N
5 20250422 130912 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 387000 500 2 0.13 56397564250 146332 75.77 383500 389000 381500 502000 271000 386500 385408.28 15.12 0 19590 395833 391166 388333 383666 380833 389750 382250 267 115500 500 270550 500 1 53318828 206344 330.20 75.04 12 0.27 1172.00 5157.00 459500 20250318 -15.78 158900 20240417 143.55 459500 -15.78 20250318 298000 29.87 20250103 459500 -15.78 20250318 159400 142.79 20240513 1.89 Y 196170 500 266 억 8060199 N N 12475 N 00 N
6 20250422 120915 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 387500 1000 2 0.26 51584843000 133884 69.32 383500 389000 381500 502000 271000 386500 385295.05 15.12 0 17749 395833 391166 388333 383666 380833 389750 382250 267 115500 500 270550 500 1 53318828 206610 330.63 75.14 12 0.25 1172.00 5157.00 459500 20250318 -15.67 158900 20240417 143.86 459500 -15.67 20250318 298000 30.03 20250103 459500 -15.67 20250318 159400 143.10 20240513 1.89 Y 196170 500 266 억 8060199 N N 12475 N 00 N
7 20250422 110914 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 387500 1000 2 0.26 46652585000 121129 62.72 383500 389000 381500 502000 271000 386500 385147.94 15.12 0 14855 395833 391166 388333 383666 380833 389750 382250 267 115500 500 270550 500 1 53318828 206610 330.63 75.14 12 0.23 1172.00 5157.00 459500 20250318 -15.67 158900 20240417 143.86 459500 -15.67 20250318 298000 30.03 20250103 459500 -15.67 20250318 159400 143.10 20240513 1.89 Y 196170 500 266 억 8060199 N N 12475 N 00 N
8 20250422 100914 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 384500 -2000 5 -0.52 36266069000 94244 48.80 383500 389000 381500 502000 271000 386500 384810.38 15.12 0 12288 395833 391166 388333 383666 380833 389750 382250 267 115500 500 270550 500 1 53318828 205011 328.07 74.56 12 0.18 1172.00 5157.00 459500 20250318 -16.32 158900 20240417 141.98 459500 -16.32 20250318 298000 29.03 20250103 459500 -16.32 20250318 159400 141.22 20240513 1.89 Y 196170 500 266 억 8060199 N N 12475 N 00 N
9 20250422 090916 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 388500 2000 2 0.52 11907237000 30895 16.00 383500 389000 382500 502000 271000 386500 385409.84 15.12 0 11964 395833 391166 388333 383666 380833 389750 382250 267 115500 500 270550 500 1 53318828 207144 331.48 75.33 12 0.06 1172.00 5157.00 459500 20250318 -15.45 158900 20240417 144.49 459500 -15.45 20250318 298000 30.37 20250103 459500 -15.45 20250318 159400 143.73 20240513 1.89 Y 196170 500 266 억 8060199 N N 12475 N 00 N
10 20250421 160856 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 386500 -6500 5 -1.65 75081272500 193132 33.87 391500 393000 385500 510000 275500 393000 388758.70 15.17 3010 -27952 412666 402832 389666 379832 366666 407750 384750 267 117000 500 275100 500 1 53318828 206077 329.78 74.95 12 0.36 1172.00 5157.00 459500 20250318 -15.89 158900 20240417 143.23 459500 -15.89 20250318 298000 29.70 20250103 459500 -15.89 20250318 159400 142.47 20240513 1.88 Y 196170 500 266 억 8089900 N N 12475 N 00 N
11 20250421 150912 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 386500 -6500 5 -1.65 71473007750 183793 32.24 391500 393000 385500 510000 275500 393000 388877.30 15.17 3010 -28773 412666 402832 389666 379832 366666 407750 384750 267 117000 500 275100 500 1 53318828 206077 329.78 74.95 12 0.34 1172.00 5157.00 459500 20250318 -15.89 158900 20240417 143.23 459500 -15.89 20250318 298000 29.70 20250103 459500 -15.89 20250318 159400 142.47 20240513 1.88 Y 196170 500 266 억 8089900 N N 24212 N 00 N
12 20250421 140911 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 387000 -6000 5 -1.53 61614815250 158316 27.77 391500 393000 386000 510000 275500 393000 389188.33 15.17 3010 -24483 412666 402832 389666 379832 366666 407750 384750 267 117000 500 275100 500 1 53318828 206344 330.20 75.04 12 0.30 1172.00 5157.00 459500 20250318 -15.78 158900 20240417 143.55 459500 -15.78 20250318 298000 29.87 20250103 459500 -15.78 20250318 159400 142.79 20240513 1.88 Y 196170 500 266 억 8089900 N N 24212 N 00 N