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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
074600/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
20250318,160638,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20350,-400,5,-1.93,5251021700,256682,68.52,21150,21150,20100,26950,14550,20750,20457.73,4.98,0,-432,21583,21166,20833,20416,20083,21000,20250,131,6200,500,15350,50,1,26288000,5350,14.02,1.31,12,0.98,1451.00,15504.00,41000,20240607,-50.37,16680,20241209,22.00,22750,-10.55,20250220,17050,19.35,20250311,41000,-50.37,20240607,16680,22.00,20241209,3.11,N,074600,500,131 억,,1308650,N,N,1168,N,00,N
20250318,150641,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20300,-450,5,-2.17,4912237650,239997,64.07,21150,21150,20100,26950,14550,20750,20467.91,4.98,0,3680,21583,21166,20833,20416,20083,21000,20250,131,6200,500,15350,50,1,26288000,5336,13.99,1.31,12,0.91,1451.00,15504.00,41000,20240607,-50.49,16680,20241209,21.70,22750,-10.77,20250220,17050,19.06,20250311,41000,-50.49,20240607,16680,21.70,20241209,3.11,N,074600,500,131 억,,1308650,N,N,1931,N,00,N
20250318,140640,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20150,-600,5,-2.89,4445537425,216949,57.92,21150,21150,20100,26950,14550,20750,20491.16,4.98,0,-2446,21583,21166,20833,20416,20083,21000,20250,131,6200,500,15350,50,1,26288000,5297,13.89,1.30,12,0.83,1451.00,15504.00,41000,20240607,-50.85,16680,20241209,20.80,22750,-11.43,20250220,17050,18.18,20250311,41000,-50.85,20240607,16680,20.80,20241209,3.11,N,074600,500,131 억,,1308650,N,N,1931,N,00,N
20250318,130638,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20250,-500,5,-2.41,3949465300,192331,51.34,21150,21150,20100,26950,14550,20750,20534.73,4.98,0,-1819,21583,21166,20833,20416,20083,21000,20250,131,6200,500,15350,50,1,26288000,5323,13.96,1.31,12,0.73,1451.00,15504.00,41000,20240607,-50.61,16680,20241209,21.40,22750,-10.99,20250220,17050,18.77,20250311,41000,-50.61,20240607,16680,21.40,20241209,3.11,N,074600,500,131 억,,1308650,N,N,1931,N,00,N
20250318,120640,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20350,-400,5,-1.93,3188367775,154730,41.31,21150,21150,20250,26950,14550,20750,20606.01,4.98,0,11796,21583,21166,20833,20416,20083,21000,20250,131,6200,500,15350,50,1,26288000,5350,14.02,1.31,12,0.59,1451.00,15504.00,41000,20240607,-50.37,16680,20241209,22.00,22750,-10.55,20250220,17050,19.35,20250311,41000,-50.37,20240607,16680,22.00,20241209,3.11,N,074600,500,131 억,,1308650,N,N,1931,N,00,N
20250318,110638,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20400,-350,5,-1.69,2871332375,139130,37.14,21150,21150,20250,26950,14550,20750,20637.77,4.98,0,11357,21583,21166,20833,20416,20083,21000,20250,131,6200,500,15350,50,1,26288000,5363,14.06,1.32,12,0.53,1451.00,15504.00,41000,20240607,-50.24,16680,20241209,22.30,22750,-10.33,20250220,17050,19.65,20250311,41000,-50.24,20240607,16680,22.30,20241209,3.11,N,074600,500,131 억,,1308650,N,N,1931,N,00,N
20250318,100641,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20400,-350,5,-1.69,2365747375,114399,30.54,21150,21150,20250,26950,14550,20750,20679.79,4.98,0,13174,21583,21166,20833,20416,20083,21000,20250,131,6200,500,15350,50,1,26288000,5363,14.06,1.32,12,0.44,1451.00,15504.00,41000,20240607,-50.24,16680,20241209,22.30,22750,-10.33,20250220,17050,19.65,20250311,41000,-50.24,20240607,16680,22.30,20241209,3.11,N,074600,500,131 억,,1308650,N,N,1931,N,00,N
20250318,090642,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20950,200,2,0.96,501763500,23908,6.38,21150,21150,20750,26950,14550,20750,20987.26,4.98,0,-6038,21583,21166,20833,20416,20083,21000,20250,131,6200,500,15350,50,1,26288000,5507,14.44,1.35,12,0.09,1451.00,15504.00,41000,20240607,-48.90,16680,20241209,25.60,22750,-7.91,20250220,17050,22.87,20250311,41000,-48.90,20240607,16680,25.60,20241209,3.11,N,074600,500,131 억,,1308650,N,N,1931,N,00,N
20250317,160638,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20750,450,2,2.22,7832460625,374587,40.51,21100,21250,20500,26350,14250,20300,20909.73,5.12,0,-25313,21693,20996,19953,19256,18213,21345,19605,131,6050,500,15020,50,1,26288000,5455,14.30,1.34,12,1.42,1451.00,15504.00,41000,20240607,-49.39,16680,20241209,24.40,22750,-8.79,20250220,17050,21.70,20250311,41000,-49.39,20240607,16680,24.40,20241209,3.00,N,074600,500,131 억,,1346476,N,N,1809,N,00,N
20250317,150637,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20700,400,2,1.97,7470074375,357132,38.63,21100,21250,20500,26350,14250,20300,20916.84,5.12,0,-30486,21693,20996,19953,19256,18213,21345,19605,131,6050,500,15020,50,1,26288000,5442,14.27,1.34,12,1.36,1451.00,15504.00,41000,20240607,-49.51,16680,20241209,24.10,22750,-9.01,20250220,17050,21.41,20250311,41000,-49.51,20240607,16680,24.10,20241209,3.00,N,074600,500,131 억,,1346476,N,N,5542,N,00,N
20250317,140638,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20850,550,2,2.71,6566822400,313517,33.91,21100,21250,20700,26350,14250,20300,20945.67,5.12,0,-30880,21693,20996,19953,19256,18213,21345,19605,131,6050,500,15020,50,1,26288000,5481,14.37,1.34,12,1.19,1451.00,15504.00,41000,20240607,-49.15,16680,20241209,25.00,22750,-8.35,20250220,17050,22.29,20250311,41000,-49.15,20240607,16680,25.00,20241209,3.00,N,074600,500,131 억,,1346476,N,N,5542,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 20250318 160638 55 40.00 KSQ150 비금속 N N N Y 40 N 20350 -400 5 -1.93 5251021700 256682 68.52 21150 21150 20100 26950 14550 20750 20457.73 4.98 0 -432 21583 21166 20833 20416 20083 21000 20250 131 6200 500 15350 50 1 26288000 5350 14.02 1.31 12 0.98 1451.00 15504.00 41000 20240607 -50.37 16680 20241209 22.00 22750 -10.55 20250220 17050 19.35 20250311 41000 -50.37 20240607 16680 22.00 20241209 3.11 N 074600 500 131 억 1308650 N N 1168 N 00 N
3 20250318 150641 55 40.00 KSQ150 비금속 N N N Y 40 N 20300 -450 5 -2.17 4912237650 239997 64.07 21150 21150 20100 26950 14550 20750 20467.91 4.98 0 3680 21583 21166 20833 20416 20083 21000 20250 131 6200 500 15350 50 1 26288000 5336 13.99 1.31 12 0.91 1451.00 15504.00 41000 20240607 -50.49 16680 20241209 21.70 22750 -10.77 20250220 17050 19.06 20250311 41000 -50.49 20240607 16680 21.70 20241209 3.11 N 074600 500 131 억 1308650 N N 1931 N 00 N
4 20250318 140640 55 40.00 KSQ150 비금속 N N N Y 40 N 20150 -600 5 -2.89 4445537425 216949 57.92 21150 21150 20100 26950 14550 20750 20491.16 4.98 0 -2446 21583 21166 20833 20416 20083 21000 20250 131 6200 500 15350 50 1 26288000 5297 13.89 1.30 12 0.83 1451.00 15504.00 41000 20240607 -50.85 16680 20241209 20.80 22750 -11.43 20250220 17050 18.18 20250311 41000 -50.85 20240607 16680 20.80 20241209 3.11 N 074600 500 131 억 1308650 N N 1931 N 00 N
5 20250318 130638 55 40.00 KSQ150 비금속 N N N Y 40 N 20250 -500 5 -2.41 3949465300 192331 51.34 21150 21150 20100 26950 14550 20750 20534.73 4.98 0 -1819 21583 21166 20833 20416 20083 21000 20250 131 6200 500 15350 50 1 26288000 5323 13.96 1.31 12 0.73 1451.00 15504.00 41000 20240607 -50.61 16680 20241209 21.40 22750 -10.99 20250220 17050 18.77 20250311 41000 -50.61 20240607 16680 21.40 20241209 3.11 N 074600 500 131 억 1308650 N N 1931 N 00 N
6 20250318 120640 55 40.00 KSQ150 비금속 N N N Y 40 N 20350 -400 5 -1.93 3188367775 154730 41.31 21150 21150 20250 26950 14550 20750 20606.01 4.98 0 11796 21583 21166 20833 20416 20083 21000 20250 131 6200 500 15350 50 1 26288000 5350 14.02 1.31 12 0.59 1451.00 15504.00 41000 20240607 -50.37 16680 20241209 22.00 22750 -10.55 20250220 17050 19.35 20250311 41000 -50.37 20240607 16680 22.00 20241209 3.11 N 074600 500 131 억 1308650 N N 1931 N 00 N
7 20250318 110638 55 40.00 KSQ150 비금속 N N N Y 40 N 20400 -350 5 -1.69 2871332375 139130 37.14 21150 21150 20250 26950 14550 20750 20637.77 4.98 0 11357 21583 21166 20833 20416 20083 21000 20250 131 6200 500 15350 50 1 26288000 5363 14.06 1.32 12 0.53 1451.00 15504.00 41000 20240607 -50.24 16680 20241209 22.30 22750 -10.33 20250220 17050 19.65 20250311 41000 -50.24 20240607 16680 22.30 20241209 3.11 N 074600 500 131 억 1308650 N N 1931 N 00 N
8 20250318 100641 55 40.00 KSQ150 비금속 N N N Y 40 N 20400 -350 5 -1.69 2365747375 114399 30.54 21150 21150 20250 26950 14550 20750 20679.79 4.98 0 13174 21583 21166 20833 20416 20083 21000 20250 131 6200 500 15350 50 1 26288000 5363 14.06 1.32 12 0.44 1451.00 15504.00 41000 20240607 -50.24 16680 20241209 22.30 22750 -10.33 20250220 17050 19.65 20250311 41000 -50.24 20240607 16680 22.30 20241209 3.11 N 074600 500 131 억 1308650 N N 1931 N 00 N
9 20250318 090642 55 40.00 KSQ150 비금속 N N N Y 40 N 20950 200 2 0.96 501763500 23908 6.38 21150 21150 20750 26950 14550 20750 20987.26 4.98 0 -6038 21583 21166 20833 20416 20083 21000 20250 131 6200 500 15350 50 1 26288000 5507 14.44 1.35 12 0.09 1451.00 15504.00 41000 20240607 -48.90 16680 20241209 25.60 22750 -7.91 20250220 17050 22.87 20250311 41000 -48.90 20240607 16680 25.60 20241209 3.11 N 074600 500 131 억 1308650 N N 1931 N 00 N
10 20250317 160638 55 40.00 KSQ150 비금속 N N N Y 40 N 20750 450 2 2.22 7832460625 374587 40.51 21100 21250 20500 26350 14250 20300 20909.73 5.12 0 -25313 21693 20996 19953 19256 18213 21345 19605 131 6050 500 15020 50 1 26288000 5455 14.30 1.34 12 1.42 1451.00 15504.00 41000 20240607 -49.39 16680 20241209 24.40 22750 -8.79 20250220 17050 21.70 20250311 41000 -49.39 20240607 16680 24.40 20241209 3.00 N 074600 500 131 억 1346476 N N 1809 N 00 N
11 20250317 150637 55 40.00 KSQ150 비금속 N N N Y 40 N 20700 400 2 1.97 7470074375 357132 38.63 21100 21250 20500 26350 14250 20300 20916.84 5.12 0 -30486 21693 20996 19953 19256 18213 21345 19605 131 6050 500 15020 50 1 26288000 5442 14.27 1.34 12 1.36 1451.00 15504.00 41000 20240607 -49.51 16680 20241209 24.10 22750 -9.01 20250220 17050 21.41 20250311 41000 -49.51 20240607 16680 24.10 20241209 3.00 N 074600 500 131 억 1346476 N N 5542 N 00 N
12 20250317 140638 55 40.00 KSQ150 비금속 N N N Y 40 N 20850 550 2 2.71 6566822400 313517 33.91 21100 21250 20700 26350 14250 20300 20945.67 5.12 0 -30880 21693 20996 19953 19256 18213 21345 19605 131 6050 500 15020 50 1 26288000 5481 14.37 1.34 12 1.19 1451.00 15504.00 41000 20240607 -49.15 16680 20241209 25.00 22750 -8.35 20250220 17050 22.29 20250311 41000 -49.15 20240607 16680 25.00 20241209 3.00 N 074600 500 131 억 1346476 N N 5542 N 00 N