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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130637,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20900,600,2,2.96,6218696125,296811,32.10,21100,21250,20700,26350,14250,20300,20951.70,5.12,0,-29348,21693,20996,19953,19256,18213,21345,19605,131,6050,500,15020,50,1,26288000,5494,14.40,1.35,12,1.13,1451.00,15504.00,41000,20240607,-49.02,16680,20241209,25.30,22750,-8.13,20250220,17050,22.58,20250311,41000,-49.02,20240607,16680,25.30,20241209,3.00,N,074600,500,131 억,,1346476,N,N,5542,N,00,N
20250317,120636,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20900,600,2,2.96,5874403100,280300,30.32,21100,21250,20700,26350,14250,20300,20957.56,5.12,0,-27966,21693,20996,19953,19256,18213,21345,19605,131,6050,500,15020,50,1,26288000,5494,14.40,1.35,12,1.07,1451.00,15504.00,41000,20240607,-49.02,16680,20241209,25.30,22750,-8.13,20250220,17050,22.58,20250311,41000,-49.02,20240607,16680,25.30,20241209,3.00,N,074600,500,131 억,,1346476,N,N,5542,N,00,N
20250317,110639,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20900,600,2,2.96,5413791550,258274,27.93,21100,21250,20700,26350,14250,20300,20961.43,5.12,0,-22910,21693,20996,19953,19256,18213,21345,19605,131,6050,500,15020,50,1,26288000,5494,14.40,1.35,12,0.98,1451.00,15504.00,41000,20240607,-49.02,16680,20241209,25.30,22750,-8.13,20250220,17050,22.58,20250311,41000,-49.02,20240607,16680,25.30,20241209,3.00,N,074600,500,131 억,,1346476,N,N,5542,N,00,N
20250317,100637,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20900,600,2,2.96,4477852075,213355,23.08,21100,21250,20750,26350,14250,20300,20987.80,5.12,0,-17359,21693,20996,19953,19256,18213,21345,19605,131,6050,500,15020,50,1,26288000,5494,14.40,1.35,12,0.81,1451.00,15504.00,41000,20240607,-49.02,16680,20241209,25.30,22750,-8.13,20250220,17050,22.58,20250311,41000,-49.02,20240607,16680,25.30,20241209,3.00,N,074600,500,131 억,,1346476,N,N,5542,N,00,N
20250317,090638,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20950,650,2,3.20,2114875850,100802,10.90,21100,21200,20750,26350,14250,20300,20980.49,5.12,0,-14810,21693,20996,19953,19256,18213,21345,19605,131,6050,500,15020,50,1,26288000,5507,14.44,1.35,12,0.38,1451.00,15504.00,41000,20240607,-48.90,16680,20241209,25.60,22750,-7.91,20250220,17050,22.87,20250311,41000,-48.90,20240607,16680,25.60,20241209,3.00,N,074600,500,131 억,,1346476,N,N,5542,N,00,N
20250314,160636,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20300,1440,2,7.64,18587621610,919691,159.40,18910,20650,18910,24500,13210,18860,20210.53,4.55,0,164395,19586,19222,18926,18562,18266,19075,18415,131,5640,500,13950,50,1,26288000,5336,13.99,1.31,12,3.50,1451.00,15504.00,41000,20240607,-50.49,16680,20241209,21.70,22750,-10.77,20250220,17050,19.06,20250311,41000,-50.49,20240607,16680,21.70,20241209,3.10,N,074600,500,131 억,,1196379,N,N,5542,N,00,N
20250314,150640,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20300,1440,2,7.64,17496339135,866030,150.10,18910,20650,18910,24500,13210,18860,20202.92,4.55,0,174424,19586,19222,18926,18562,18266,19075,18415,131,5640,500,13950,50,1,26288000,5336,13.99,1.31,12,3.29,1451.00,15504.00,41000,20240607,-50.49,16680,20241209,21.70,22750,-10.77,20250220,17050,19.06,20250311,41000,-50.49,20240607,16680,21.70,20241209,3.10,N,074600,500,131 억,,1196379,N,N,574,N,00,N
20250314,140635,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20400,1540,2,8.17,16432137010,813585,141.01,18910,20650,18910,24500,13210,18860,20197.20,4.55,0,177656,19586,19222,18926,18562,18266,19075,18415,131,5640,500,13950,50,1,26288000,5363,14.06,1.32,12,3.09,1451.00,15504.00,41000,20240607,-50.24,16680,20241209,22.30,22750,-10.33,20250220,17050,19.65,20250311,41000,-50.24,20240607,16680,22.30,20241209,3.10,N,074600,500,131 억,,1196379,N,N,574,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 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
3 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
4 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
5 20250317 130637 55 40.00 KSQ150 비금속 N N N Y 40 N 20900 600 2 2.96 6218696125 296811 32.10 21100 21250 20700 26350 14250 20300 20951.70 5.12 0 -29348 21693 20996 19953 19256 18213 21345 19605 131 6050 500 15020 50 1 26288000 5494 14.40 1.35 12 1.13 1451.00 15504.00 41000 20240607 -49.02 16680 20241209 25.30 22750 -8.13 20250220 17050 22.58 20250311 41000 -49.02 20240607 16680 25.30 20241209 3.00 N 074600 500 131 억 1346476 N N 5542 N 00 N
6 20250317 120636 55 40.00 KSQ150 비금속 N N N Y 40 N 20900 600 2 2.96 5874403100 280300 30.32 21100 21250 20700 26350 14250 20300 20957.56 5.12 0 -27966 21693 20996 19953 19256 18213 21345 19605 131 6050 500 15020 50 1 26288000 5494 14.40 1.35 12 1.07 1451.00 15504.00 41000 20240607 -49.02 16680 20241209 25.30 22750 -8.13 20250220 17050 22.58 20250311 41000 -49.02 20240607 16680 25.30 20241209 3.00 N 074600 500 131 억 1346476 N N 5542 N 00 N
7 20250317 110639 55 40.00 KSQ150 비금속 N N N Y 40 N 20900 600 2 2.96 5413791550 258274 27.93 21100 21250 20700 26350 14250 20300 20961.43 5.12 0 -22910 21693 20996 19953 19256 18213 21345 19605 131 6050 500 15020 50 1 26288000 5494 14.40 1.35 12 0.98 1451.00 15504.00 41000 20240607 -49.02 16680 20241209 25.30 22750 -8.13 20250220 17050 22.58 20250311 41000 -49.02 20240607 16680 25.30 20241209 3.00 N 074600 500 131 억 1346476 N N 5542 N 00 N
8 20250317 100637 55 40.00 KSQ150 비금속 N N N Y 40 N 20900 600 2 2.96 4477852075 213355 23.08 21100 21250 20750 26350 14250 20300 20987.80 5.12 0 -17359 21693 20996 19953 19256 18213 21345 19605 131 6050 500 15020 50 1 26288000 5494 14.40 1.35 12 0.81 1451.00 15504.00 41000 20240607 -49.02 16680 20241209 25.30 22750 -8.13 20250220 17050 22.58 20250311 41000 -49.02 20240607 16680 25.30 20241209 3.00 N 074600 500 131 억 1346476 N N 5542 N 00 N
9 20250317 090638 55 40.00 KSQ150 비금속 N N N Y 40 N 20950 650 2 3.20 2114875850 100802 10.90 21100 21200 20750 26350 14250 20300 20980.49 5.12 0 -14810 21693 20996 19953 19256 18213 21345 19605 131 6050 500 15020 50 1 26288000 5507 14.44 1.35 12 0.38 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 3.00 N 074600 500 131 억 1346476 N N 5542 N 00 N
10 20250314 160636 55 40.00 KSQ150 비금속 N N N Y 40 N 20300 1440 2 7.64 18587621610 919691 159.40 18910 20650 18910 24500 13210 18860 20210.53 4.55 0 164395 19586 19222 18926 18562 18266 19075 18415 131 5640 500 13950 50 1 26288000 5336 13.99 1.31 12 3.50 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 3.10 N 074600 500 131 억 1196379 N N 5542 N 00 N
11 20250314 150640 55 40.00 KSQ150 비금속 N N N Y 40 N 20300 1440 2 7.64 17496339135 866030 150.10 18910 20650 18910 24500 13210 18860 20202.92 4.55 0 174424 19586 19222 18926 18562 18266 19075 18415 131 5640 500 13950 50 1 26288000 5336 13.99 1.31 12 3.29 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 3.10 N 074600 500 131 억 1196379 N N 574 N 00 N
12 20250314 140635 55 40.00 KSQ150 비금속 N N N Y 40 N 20400 1540 2 8.17 16432137010 813585 141.01 18910 20650 18910 24500 13210 18860 20197.20 4.55 0 177656 19586 19222 18926 18562 18266 19075 18415 131 5640 500 13950 50 1 26288000 5363 14.06 1.32 12 3.09 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 3.10 N 074600 500 131 억 1196379 N N 574 N 00 N