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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160854,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,387000,12500,2,3.34,133982312500,350704,91.03,376500,387000,373000,486500,262500,374500,382035.39,14.89,0,7312,389500,382000,371500,364000,353500,385750,367750,267,112000,500,262150,500,1,53318828,206344,330.20,75.04,12,0.66,1172.00,5157.00,459500,20250318,-15.78,156200,20240405,147.76,459500,-15.78,20250318,298000,29.87,20250103,459500,-15.78,20250318,158900,143.55,20240417,1.78,Y,196170,500,266 억,,7940238,N,N,14933,N,00,N
20250414,150902,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,385000,10500,2,2.80,119050707750,312038,80.99,376500,387000,373000,486500,262500,374500,381526.31,14.89,0,6062,389500,382000,371500,364000,353500,385750,367750,267,112000,500,262150,500,1,53318828,205277,328.50,74.66,12,0.59,1172.00,5157.00,459500,20250318,-16.21,156200,20240405,146.48,459500,-16.21,20250318,298000,29.19,20250103,459500,-16.21,20250318,158900,142.29,20240417,1.78,Y,196170,500,266 억,,7940238,N,N,30648,N,00,N
20250414,140901,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,384000,9500,2,2.54,105199885500,276098,71.66,376500,387000,373000,486500,262500,374500,381023.71,14.89,0,-2289,389500,382000,371500,364000,353500,385750,367750,267,112000,500,262150,500,1,53318828,204744,327.65,74.46,12,0.52,1172.00,5157.00,459500,20250318,-16.43,156200,20240405,145.84,459500,-16.43,20250318,298000,28.86,20250103,459500,-16.43,20250318,158900,141.66,20240417,1.78,Y,196170,500,266 억,,7940238,N,N,30648,N,00,N
20250414,130859,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,382000,7500,2,2.00,97569501250,256179,66.49,376500,387000,373000,486500,262500,374500,380864.56,14.89,0,-8703,389500,382000,371500,364000,353500,385750,367750,267,112000,500,262150,500,1,53318828,203678,325.94,74.07,12,0.48,1172.00,5157.00,459500,20250318,-16.87,156200,20240405,144.56,459500,-16.87,20250318,298000,28.19,20250103,459500,-16.87,20250318,158900,140.40,20240417,1.78,Y,196170,500,266 억,,7940238,N,N,30648,N,00,N
20250414,120901,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,382000,7500,2,2.00,91921129500,241408,62.66,376500,387000,373000,486500,262500,374500,380770.85,14.89,0,-9036,389500,382000,371500,364000,353500,385750,367750,267,112000,500,262150,500,1,53318828,203678,325.94,74.07,12,0.45,1172.00,5157.00,459500,20250318,-16.87,156200,20240405,144.56,459500,-16.87,20250318,298000,28.19,20250103,459500,-16.87,20250318,158900,140.40,20240417,1.78,Y,196170,500,266 억,,7940238,N,N,30648,N,00,N
20250414,110857,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,382500,8000,2,2.14,84511280750,222042,57.63,376500,387000,373000,486500,262500,374500,380609.44,14.89,0,-10273,389500,382000,371500,364000,353500,385750,367750,267,112000,500,262150,500,1,53318828,203945,326.37,74.17,12,0.42,1172.00,5157.00,459500,20250318,-16.76,156200,20240405,144.88,459500,-16.76,20250318,298000,28.36,20250103,459500,-16.76,20250318,158900,140.72,20240417,1.78,Y,196170,500,266 억,,7940238,N,N,30648,N,00,N
20250414,100859,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,384000,9500,2,2.54,71001819750,186764,48.48,376500,387000,373000,486500,262500,374500,380168.66,14.89,0,-11106,389500,382000,371500,364000,353500,385750,367750,267,112000,500,262150,500,1,53318828,204744,327.65,74.46,12,0.35,1172.00,5157.00,459500,20250318,-16.43,156200,20240405,145.84,459500,-16.43,20250318,298000,28.86,20250103,459500,-16.43,20250318,158900,141.66,20240417,1.78,Y,196170,500,266 억,,7940238,N,N,30648,N,00,N
20250414,090900,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,377000,2500,2,0.67,15774736500,42079,10.92,376500,377500,373000,486500,262500,374500,374883.83,14.89,0,-12430,389500,382000,371500,364000,353500,385750,367750,267,112000,500,262150,500,1,53318828,201012,321.67,73.10,12,0.08,1172.00,5157.00,459500,20250318,-17.95,156200,20240405,141.36,459500,-17.95,20250318,298000,26.51,20250103,459500,-17.95,20250318,158900,137.26,20240417,1.78,Y,196170,500,266 억,,7940238,N,N,30648,N,00,N
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
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 20250414 160854 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 387000 12500 2 3.34 133982312500 350704 91.03 376500 387000 373000 486500 262500 374500 382035.39 14.89 0 7312 389500 382000 371500 364000 353500 385750 367750 267 112000 500 262150 500 1 53318828 206344 330.20 75.04 12 0.66 1172.00 5157.00 459500 20250318 -15.78 156200 20240405 147.76 459500 -15.78 20250318 298000 29.87 20250103 459500 -15.78 20250318 158900 143.55 20240417 1.78 Y 196170 500 266 억 7940238 N N 14933 N 00 N
3 20250414 150902 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 385000 10500 2 2.80 119050707750 312038 80.99 376500 387000 373000 486500 262500 374500 381526.31 14.89 0 6062 389500 382000 371500 364000 353500 385750 367750 267 112000 500 262150 500 1 53318828 205277 328.50 74.66 12 0.59 1172.00 5157.00 459500 20250318 -16.21 156200 20240405 146.48 459500 -16.21 20250318 298000 29.19 20250103 459500 -16.21 20250318 158900 142.29 20240417 1.78 Y 196170 500 266 억 7940238 N N 30648 N 00 N
4 20250414 140901 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 384000 9500 2 2.54 105199885500 276098 71.66 376500 387000 373000 486500 262500 374500 381023.71 14.89 0 -2289 389500 382000 371500 364000 353500 385750 367750 267 112000 500 262150 500 1 53318828 204744 327.65 74.46 12 0.52 1172.00 5157.00 459500 20250318 -16.43 156200 20240405 145.84 459500 -16.43 20250318 298000 28.86 20250103 459500 -16.43 20250318 158900 141.66 20240417 1.78 Y 196170 500 266 억 7940238 N N 30648 N 00 N
5 20250414 130859 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 382000 7500 2 2.00 97569501250 256179 66.49 376500 387000 373000 486500 262500 374500 380864.56 14.89 0 -8703 389500 382000 371500 364000 353500 385750 367750 267 112000 500 262150 500 1 53318828 203678 325.94 74.07 12 0.48 1172.00 5157.00 459500 20250318 -16.87 156200 20240405 144.56 459500 -16.87 20250318 298000 28.19 20250103 459500 -16.87 20250318 158900 140.40 20240417 1.78 Y 196170 500 266 억 7940238 N N 30648 N 00 N
6 20250414 120901 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 382000 7500 2 2.00 91921129500 241408 62.66 376500 387000 373000 486500 262500 374500 380770.85 14.89 0 -9036 389500 382000 371500 364000 353500 385750 367750 267 112000 500 262150 500 1 53318828 203678 325.94 74.07 12 0.45 1172.00 5157.00 459500 20250318 -16.87 156200 20240405 144.56 459500 -16.87 20250318 298000 28.19 20250103 459500 -16.87 20250318 158900 140.40 20240417 1.78 Y 196170 500 266 억 7940238 N N 30648 N 00 N
7 20250414 110857 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 382500 8000 2 2.14 84511280750 222042 57.63 376500 387000 373000 486500 262500 374500 380609.44 14.89 0 -10273 389500 382000 371500 364000 353500 385750 367750 267 112000 500 262150 500 1 53318828 203945 326.37 74.17 12 0.42 1172.00 5157.00 459500 20250318 -16.76 156200 20240405 144.88 459500 -16.76 20250318 298000 28.36 20250103 459500 -16.76 20250318 158900 140.72 20240417 1.78 Y 196170 500 266 억 7940238 N N 30648 N 00 N
8 20250414 100859 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 384000 9500 2 2.54 71001819750 186764 48.48 376500 387000 373000 486500 262500 374500 380168.66 14.89 0 -11106 389500 382000 371500 364000 353500 385750 367750 267 112000 500 262150 500 1 53318828 204744 327.65 74.46 12 0.35 1172.00 5157.00 459500 20250318 -16.43 156200 20240405 145.84 459500 -16.43 20250318 298000 28.86 20250103 459500 -16.43 20250318 158900 141.66 20240417 1.78 Y 196170 500 266 억 7940238 N N 30648 N 00 N
9 20250414 090900 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 377000 2500 2 0.67 15774736500 42079 10.92 376500 377500 373000 486500 262500 374500 374883.83 14.89 0 -12430 389500 382000 371500 364000 353500 385750 367750 267 112000 500 262150 500 1 53318828 201012 321.67 73.10 12 0.08 1172.00 5157.00 459500 20250318 -17.95 156200 20240405 141.36 459500 -17.95 20250318 298000 26.51 20250103 459500 -17.95 20250318 158900 137.26 20240417 1.78 Y 196170 500 266 억 7940238 N N 30648 N 00 N
10 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
11 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
12 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