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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160949,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,370000,-3000,5,-0.80,479469866250,1284196,53.30,372000,385000,362500,484500,261500,373000,373365.96,15.44,0,-99,444333,408666,389833,354166,335333,399250,344750,267,111500,500,261100,500,1,53318828,197280,-5781.25,131.25,12,2.41,-64.00,2819.00,459500,20250318,-19.48,156200,20240405,136.88,459500,-19.48,20250318,298000,24.16,20250103,459500,-19.48,20250318,156200,136.88,20240405,1.84,N,196170,500,266 억,,8230423,N,N,1797,N,00,N
20250321,150934,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,368000,-5000,5,-1.34,454374617000,1216232,50.48,372000,385000,362500,484500,261500,373000,373592.24,15.44,0,-10081,444333,408666,389833,354166,335333,399250,344750,267,111500,500,261100,500,1,53318828,196213,-5750.00,130.54,12,2.28,-64.00,2819.00,459500,20250318,-19.91,156200,20240405,135.60,459500,-19.91,20250318,298000,23.49,20250103,459500,-19.91,20250318,156200,135.60,20240405,1.84,N,196170,500,266 억,,8230423,N,N,1166,N,00,N
20250321,140935,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,367000,-6000,5,-1.61,416591220000,1113138,46.20,372000,385000,362500,484500,261500,373000,374249.81,15.44,0,1472,444333,408666,389833,354166,335333,399250,344750,267,111500,500,261100,500,1,53318828,195680,-5734.38,130.19,12,2.09,-64.00,2819.00,459500,20250318,-20.13,156200,20240405,134.96,459500,-20.13,20250318,298000,23.15,20250103,459500,-20.13,20250318,156200,134.96,20240405,1.84,N,196170,500,266 억,,8230423,N,N,1166,N,00,N
20250321,130936,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,370000,-3000,5,-0.80,365838351500,975159,40.47,372000,385000,362500,484500,261500,373000,375158.47,15.44,0,2716,444333,408666,389833,354166,335333,399250,344750,267,111500,500,261100,500,1,53318828,197280,-5781.25,131.25,12,1.83,-64.00,2819.00,459500,20250318,-19.48,156200,20240405,136.88,459500,-19.48,20250318,298000,24.16,20250103,459500,-19.48,20250318,156200,136.88,20240405,1.84,N,196170,500,266 억,,8230423,N,N,1166,N,00,N
20250321,120936,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,372500,-500,5,-0.13,333097748250,887436,36.83,372000,385000,362500,484500,261500,373000,375349.46,15.44,0,11812,444333,408666,389833,354166,335333,399250,344750,267,111500,500,261100,500,1,53318828,198613,-5820.31,132.14,12,1.66,-64.00,2819.00,459500,20250318,-18.93,156200,20240405,138.48,459500,-18.93,20250318,298000,25.00,20250103,459500,-18.93,20250318,156200,138.48,20240405,1.84,N,196170,500,266 억,,8230423,N,N,1166,N,00,N
20250321,110935,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,371000,-2000,5,-0.54,313233715500,834204,34.62,372000,385000,362500,484500,261500,373000,375489.26,15.44,0,16449,444333,408666,389833,354166,335333,399250,344750,267,111500,500,261100,500,1,53318828,197813,-5796.88,131.61,12,1.56,-64.00,2819.00,459500,20250318,-19.26,156200,20240405,137.52,459500,-19.26,20250318,298000,24.50,20250103,459500,-19.26,20250318,156200,137.52,20240405,1.84,N,196170,500,266 억,,8230423,N,N,1166,N,00,N
20250321,100938,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,367500,-5500,5,-1.47,252803014000,672029,27.89,372000,385000,362500,484500,261500,373000,376180.49,15.44,0,29728,444333,408666,389833,354166,335333,399250,344750,267,111500,500,261100,500,1,53318828,195947,-5742.19,130.37,12,1.26,-64.00,2819.00,459500,20250318,-20.02,156200,20240405,135.28,459500,-20.02,20250318,298000,23.32,20250103,459500,-20.02,20250318,156200,135.28,20240405,1.84,N,196170,500,266 억,,8230423,N,N,1166,N,00,N
20250321,090942,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,379500,6500,2,1.74,72380533000,191506,7.95,372000,383500,372000,484500,261500,373000,377964.06,15.44,0,29057,444333,408666,389833,354166,335333,399250,344750,267,111500,500,261100,500,1,53318828,202345,-5929.69,134.62,12,0.36,-64.00,2819.00,459500,20250318,-17.41,156200,20240405,142.96,459500,-17.41,20250318,298000,27.35,20250103,459500,-17.41,20250318,156200,142.96,20240405,1.84,N,196170,500,266 억,,8230423,N,N,1166,N,00,N
20250320,161418,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,373000,-46000,5,-10.98,939308671250,2382248,236.10,423000,425500,371000,544000,293500,419000,394354.43,15.39,0,-53200,457333,438166,426833,407666,396333,432500,402000,267,125000,500,293300,500,1,53318828,198879,-5828.12,132.32,12,4.47,-64.00,2819.00,459500,20250318,-18.82,156200,20240405,138.80,459500,-18.82,20250318,298000,25.17,20250103,459500,-18.82,20250318,156200,138.80,20240405,1.82,N,196170,500,266 억,,8204614,N,N,1166,N,00,N
20250320,150933,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,373000,-46000,5,-10.98,883675930750,2233194,221.33,423000,425500,372000,544000,293500,419000,395689.86,15.39,0,-50801,457333,438166,426833,407666,396333,432500,402000,267,125000,500,293300,500,1,53318828,198879,-5828.12,132.32,12,4.19,-64.00,2819.00,459500,20250318,-18.82,156200,20240405,138.80,459500,-18.82,20250318,298000,25.17,20250103,459500,-18.82,20250318,156200,138.80,20240405,1.82,N,196170,500,266 억,,8204614,N,N,854,N,00,N
20250320,140937,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,382000,-37000,5,-8.83,694978536750,1734037,171.86,423000,425500,380000,544000,293500,419000,400775.76,15.39,0,-59622,457333,438166,426833,407666,396333,432500,402000,267,125000,500,293300,500,1,53318828,203678,-5968.75,135.51,12,3.25,-64.00,2819.00,459500,20250318,-16.87,156200,20240405,144.56,459500,-16.87,20250318,298000,28.19,20250103,459500,-16.87,20250318,156200,144.56,20240405,1.82,N,196170,500,266 억,,8204614,N,N,854,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 20250321 160949 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 370000 -3000 5 -0.80 479469866250 1284196 53.30 372000 385000 362500 484500 261500 373000 373365.96 15.44 0 -99 444333 408666 389833 354166 335333 399250 344750 267 111500 500 261100 500 1 53318828 197280 -5781.25 131.25 12 2.41 -64.00 2819.00 459500 20250318 -19.48 156200 20240405 136.88 459500 -19.48 20250318 298000 24.16 20250103 459500 -19.48 20250318 156200 136.88 20240405 1.84 N 196170 500 266 억 8230423 N N 1797 N 00 N
3 20250321 150934 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 368000 -5000 5 -1.34 454374617000 1216232 50.48 372000 385000 362500 484500 261500 373000 373592.24 15.44 0 -10081 444333 408666 389833 354166 335333 399250 344750 267 111500 500 261100 500 1 53318828 196213 -5750.00 130.54 12 2.28 -64.00 2819.00 459500 20250318 -19.91 156200 20240405 135.60 459500 -19.91 20250318 298000 23.49 20250103 459500 -19.91 20250318 156200 135.60 20240405 1.84 N 196170 500 266 억 8230423 N N 1166 N 00 N
4 20250321 140935 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 367000 -6000 5 -1.61 416591220000 1113138 46.20 372000 385000 362500 484500 261500 373000 374249.81 15.44 0 1472 444333 408666 389833 354166 335333 399250 344750 267 111500 500 261100 500 1 53318828 195680 -5734.38 130.19 12 2.09 -64.00 2819.00 459500 20250318 -20.13 156200 20240405 134.96 459500 -20.13 20250318 298000 23.15 20250103 459500 -20.13 20250318 156200 134.96 20240405 1.84 N 196170 500 266 억 8230423 N N 1166 N 00 N
5 20250321 130936 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 370000 -3000 5 -0.80 365838351500 975159 40.47 372000 385000 362500 484500 261500 373000 375158.47 15.44 0 2716 444333 408666 389833 354166 335333 399250 344750 267 111500 500 261100 500 1 53318828 197280 -5781.25 131.25 12 1.83 -64.00 2819.00 459500 20250318 -19.48 156200 20240405 136.88 459500 -19.48 20250318 298000 24.16 20250103 459500 -19.48 20250318 156200 136.88 20240405 1.84 N 196170 500 266 억 8230423 N N 1166 N 00 N
6 20250321 120936 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 372500 -500 5 -0.13 333097748250 887436 36.83 372000 385000 362500 484500 261500 373000 375349.46 15.44 0 11812 444333 408666 389833 354166 335333 399250 344750 267 111500 500 261100 500 1 53318828 198613 -5820.31 132.14 12 1.66 -64.00 2819.00 459500 20250318 -18.93 156200 20240405 138.48 459500 -18.93 20250318 298000 25.00 20250103 459500 -18.93 20250318 156200 138.48 20240405 1.84 N 196170 500 266 억 8230423 N N 1166 N 00 N
7 20250321 110935 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 371000 -2000 5 -0.54 313233715500 834204 34.62 372000 385000 362500 484500 261500 373000 375489.26 15.44 0 16449 444333 408666 389833 354166 335333 399250 344750 267 111500 500 261100 500 1 53318828 197813 -5796.88 131.61 12 1.56 -64.00 2819.00 459500 20250318 -19.26 156200 20240405 137.52 459500 -19.26 20250318 298000 24.50 20250103 459500 -19.26 20250318 156200 137.52 20240405 1.84 N 196170 500 266 억 8230423 N N 1166 N 00 N
8 20250321 100938 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 367500 -5500 5 -1.47 252803014000 672029 27.89 372000 385000 362500 484500 261500 373000 376180.49 15.44 0 29728 444333 408666 389833 354166 335333 399250 344750 267 111500 500 261100 500 1 53318828 195947 -5742.19 130.37 12 1.26 -64.00 2819.00 459500 20250318 -20.02 156200 20240405 135.28 459500 -20.02 20250318 298000 23.32 20250103 459500 -20.02 20250318 156200 135.28 20240405 1.84 N 196170 500 266 억 8230423 N N 1166 N 00 N
9 20250321 090942 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 379500 6500 2 1.74 72380533000 191506 7.95 372000 383500 372000 484500 261500 373000 377964.06 15.44 0 29057 444333 408666 389833 354166 335333 399250 344750 267 111500 500 261100 500 1 53318828 202345 -5929.69 134.62 12 0.36 -64.00 2819.00 459500 20250318 -17.41 156200 20240405 142.96 459500 -17.41 20250318 298000 27.35 20250103 459500 -17.41 20250318 156200 142.96 20240405 1.84 N 196170 500 266 억 8230423 N N 1166 N 00 N
10 20250320 161418 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 373000 -46000 5 -10.98 939308671250 2382248 236.10 423000 425500 371000 544000 293500 419000 394354.43 15.39 0 -53200 457333 438166 426833 407666 396333 432500 402000 267 125000 500 293300 500 1 53318828 198879 -5828.12 132.32 12 4.47 -64.00 2819.00 459500 20250318 -18.82 156200 20240405 138.80 459500 -18.82 20250318 298000 25.17 20250103 459500 -18.82 20250318 156200 138.80 20240405 1.82 N 196170 500 266 억 8204614 N N 1166 N 00 N
11 20250320 150933 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 373000 -46000 5 -10.98 883675930750 2233194 221.33 423000 425500 372000 544000 293500 419000 395689.86 15.39 0 -50801 457333 438166 426833 407666 396333 432500 402000 267 125000 500 293300 500 1 53318828 198879 -5828.12 132.32 12 4.19 -64.00 2819.00 459500 20250318 -18.82 156200 20240405 138.80 459500 -18.82 20250318 298000 25.17 20250103 459500 -18.82 20250318 156200 138.80 20240405 1.82 N 196170 500 266 억 8204614 N N 854 N 00 N
12 20250320 140937 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 382000 -37000 5 -8.83 694978536750 1734037 171.86 423000 425500 380000 544000 293500 419000 400775.76 15.39 0 -59622 457333 438166 426833 407666 396333 432500 402000 267 125000 500 293300 500 1 53318828 203678 -5968.75 135.51 12 3.25 -64.00 2819.00 459500 20250318 -16.87 156200 20240405 144.56 459500 -16.87 20250318 298000 28.19 20250103 459500 -16.87 20250318 156200 144.56 20240405 1.82 N 196170 500 266 억 8204614 N N 854 N 00 N