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
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
20250317,160926,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,439500,47500,2,12.12,821049571500,1954709,189.83,398500,440750,390500,509000,274500,392000,419832.92,15.67,0,-35516,419666,405832,389166,375332,358666,412750,382250,267,117000,500,274400,500,1,53318828,234336,-6867.19,155.91,12,3.67,-64.00,2819.00,455500,20241111,-3.51,156200,20240405,181.37,440750,-0.28,20250317,298000,47.48,20250103,455500,-3.51,20241111,156200,181.37,20240405,1.74,N,196170,500,266 억,,8352465,N,N,2896,N,00,N
20250317,150925,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,433000,41000,2,10.46,656230934250,1577612,153.21,398500,433000,390500,509000,274500,392000,415964.78,15.67,0,-56522,419666,405832,389166,375332,358666,412750,382250,267,117000,500,274400,500,1,53318828,230871,-6765.62,153.60,12,2.96,-64.00,2819.00,455500,20241111,-4.94,156200,20240405,177.21,433000,0.00,20250317,298000,45.30,20250103,455500,-4.94,20241111,156200,177.21,20240405,1.74,N,196170,500,266 억,,8352465,N,N,1802,N,00,N
20250317,140926,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,393500,1500,2,0.38,128933267750,327537,31.81,398500,400000,390500,509000,274500,392000,393644.91,15.67,0,-87643,419666,405832,389166,375332,358666,412750,382250,267,117000,500,274400,500,1,53318828,209810,-6148.44,139.59,12,0.61,-64.00,2819.00,455500,20241111,-13.61,156200,20240405,151.92,418500,-5.97,20250305,298000,32.05,20250103,455500,-13.61,20241111,156200,151.92,20240405,1.74,N,196170,500,266 억,,8352465,N,N,1802,N,00,N
20250317,130926,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,392000,0,3,0.00,115516333500,293401,28.49,398500,400000,390500,509000,274500,392000,393714.88,15.67,0,-84028,419666,405832,389166,375332,358666,412750,382250,267,117000,500,274400,500,1,53318828,209010,-6125.00,139.06,12,0.55,-64.00,2819.00,455500,20241111,-13.94,156200,20240405,150.96,418500,-6.33,20250305,298000,31.54,20250103,455500,-13.94,20241111,156200,150.96,20240405,1.74,N,196170,500,266 억,,8352465,N,N,1802,N,00,N
20250317,120926,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,390500,-1500,5,-0.38,105668864250,268269,26.05,398500,400000,390500,509000,274500,392000,393891.47,15.67,0,-83329,419666,405832,389166,375332,358666,412750,382250,267,117000,500,274400,500,1,53318828,208210,-6101.56,138.52,12,0.50,-64.00,2819.00,455500,20241111,-14.27,156200,20240405,150.00,418500,-6.69,20250305,298000,31.04,20250103,455500,-14.27,20241111,156200,150.00,20240405,1.74,N,196170,500,266 억,,8352465,N,N,1802,N,00,N
20250317,110925,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,392000,0,3,0.00,94140519500,238854,23.20,398500,400000,390500,509000,274500,392000,394134.19,15.67,0,-74248,419666,405832,389166,375332,358666,412750,382250,267,117000,500,274400,500,1,53318828,209010,-6125.00,139.06,12,0.45,-64.00,2819.00,455500,20241111,-13.94,156200,20240405,150.96,418500,-6.33,20250305,298000,31.54,20250103,455500,-13.94,20241111,156200,150.96,20240405,1.74,N,196170,500,266 억,,8352465,N,N,1802,N,00,N
20250317,100925,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,392500,500,2,0.13,70594312250,178797,17.36,398500,400000,391000,509000,274500,392000,394829.46,15.67,0,-50595,419666,405832,389166,375332,358666,412750,382250,267,117000,500,274400,500,1,53318828,209276,-6132.81,139.23,12,0.34,-64.00,2819.00,455500,20241111,-13.83,156200,20240405,151.28,418500,-6.21,20250305,298000,31.71,20250103,455500,-13.83,20241111,156200,151.28,20240405,1.74,N,196170,500,266 억,,8352465,N,N,1802,N,00,N
20250317,090927,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,395500,3500,2,0.89,34809620750,87728,8.52,398500,400000,392500,509000,274500,392000,396790.53,15.67,0,-32990,419666,405832,389166,375332,358666,412750,382250,267,117000,500,274400,500,1,53318828,210876,-6179.69,140.30,12,0.16,-64.00,2819.00,455500,20241111,-13.17,156200,20240405,153.20,418500,-5.50,20250305,298000,32.72,20250103,455500,-13.17,20241111,156200,153.20,20240405,1.74,N,196170,500,266 억,,8352465,N,N,1802,N,00,N
20250314,160922,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,392000,17000,2,4.53,399871948500,1017097,128.16,379000,403000,372500,487500,262500,375000,393152.63,15.51,0,55457,398333,386666,375833,364166,353333,392500,370000,267,112500,500,262500,500,1,53318828,209010,-6125.00,139.06,12,1.91,-64.00,2819.00,455500,20241111,-13.94,156200,20240405,150.96,418500,-6.33,20250305,298000,31.54,20250103,455500,-13.94,20241111,156200,150.96,20240405,1.69,N,196170,500,266 억,,8271832,N,N,1802,N,00,N
20250314,150928,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,394250,19250,2,5.13,380151710000,966946,121.84,379000,403000,372500,487500,262500,375000,393147.70,15.51,0,58597,398333,386666,375833,364166,353333,392500,370000,267,112500,500,262500,500,1,53318828,210209,-6160.16,139.85,12,1.81,-64.00,2819.00,455500,20241111,-13.45,156200,20240405,152.40,418500,-5.79,20250305,298000,32.30,20250103,455500,-13.45,20241111,156200,152.40,20240405,1.69,N,196170,500,266 억,,8271832,N,N,347,N,00,N
20250314,140922,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,398500,23500,2,6.27,323167260250,821875,103.56,379000,403000,372500,487500,262500,375000,393208.40,15.51,0,67788,398333,386666,375833,364166,353333,392500,370000,267,112500,500,262500,500,1,53318828,212476,-6226.56,141.36,12,1.54,-64.00,2819.00,455500,20241111,-12.51,156200,20240405,155.12,418500,-4.78,20250305,298000,33.72,20250103,455500,-12.51,20241111,156200,155.12,20240405,1.69,N,196170,500,266 억,,8271832,N,N,347,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 160926 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 439500 47500 2 12.12 821049571500 1954709 189.83 398500 440750 390500 509000 274500 392000 419832.92 15.67 0 -35516 419666 405832 389166 375332 358666 412750 382250 267 117000 500 274400 500 1 53318828 234336 -6867.19 155.91 12 3.67 -64.00 2819.00 455500 20241111 -3.51 156200 20240405 181.37 440750 -0.28 20250317 298000 47.48 20250103 455500 -3.51 20241111 156200 181.37 20240405 1.74 N 196170 500 266 억 8352465 N N 2896 N 00 N
3 20250317 150925 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 433000 41000 2 10.46 656230934250 1577612 153.21 398500 433000 390500 509000 274500 392000 415964.78 15.67 0 -56522 419666 405832 389166 375332 358666 412750 382250 267 117000 500 274400 500 1 53318828 230871 -6765.62 153.60 12 2.96 -64.00 2819.00 455500 20241111 -4.94 156200 20240405 177.21 433000 0.00 20250317 298000 45.30 20250103 455500 -4.94 20241111 156200 177.21 20240405 1.74 N 196170 500 266 억 8352465 N N 1802 N 00 N
4 20250317 140926 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 393500 1500 2 0.38 128933267750 327537 31.81 398500 400000 390500 509000 274500 392000 393644.91 15.67 0 -87643 419666 405832 389166 375332 358666 412750 382250 267 117000 500 274400 500 1 53318828 209810 -6148.44 139.59 12 0.61 -64.00 2819.00 455500 20241111 -13.61 156200 20240405 151.92 418500 -5.97 20250305 298000 32.05 20250103 455500 -13.61 20241111 156200 151.92 20240405 1.74 N 196170 500 266 억 8352465 N N 1802 N 00 N
5 20250317 130926 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 392000 0 3 0.00 115516333500 293401 28.49 398500 400000 390500 509000 274500 392000 393714.88 15.67 0 -84028 419666 405832 389166 375332 358666 412750 382250 267 117000 500 274400 500 1 53318828 209010 -6125.00 139.06 12 0.55 -64.00 2819.00 455500 20241111 -13.94 156200 20240405 150.96 418500 -6.33 20250305 298000 31.54 20250103 455500 -13.94 20241111 156200 150.96 20240405 1.74 N 196170 500 266 억 8352465 N N 1802 N 00 N
6 20250317 120926 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 390500 -1500 5 -0.38 105668864250 268269 26.05 398500 400000 390500 509000 274500 392000 393891.47 15.67 0 -83329 419666 405832 389166 375332 358666 412750 382250 267 117000 500 274400 500 1 53318828 208210 -6101.56 138.52 12 0.50 -64.00 2819.00 455500 20241111 -14.27 156200 20240405 150.00 418500 -6.69 20250305 298000 31.04 20250103 455500 -14.27 20241111 156200 150.00 20240405 1.74 N 196170 500 266 억 8352465 N N 1802 N 00 N
7 20250317 110925 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 392000 0 3 0.00 94140519500 238854 23.20 398500 400000 390500 509000 274500 392000 394134.19 15.67 0 -74248 419666 405832 389166 375332 358666 412750 382250 267 117000 500 274400 500 1 53318828 209010 -6125.00 139.06 12 0.45 -64.00 2819.00 455500 20241111 -13.94 156200 20240405 150.96 418500 -6.33 20250305 298000 31.54 20250103 455500 -13.94 20241111 156200 150.96 20240405 1.74 N 196170 500 266 억 8352465 N N 1802 N 00 N
8 20250317 100925 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 392500 500 2 0.13 70594312250 178797 17.36 398500 400000 391000 509000 274500 392000 394829.46 15.67 0 -50595 419666 405832 389166 375332 358666 412750 382250 267 117000 500 274400 500 1 53318828 209276 -6132.81 139.23 12 0.34 -64.00 2819.00 455500 20241111 -13.83 156200 20240405 151.28 418500 -6.21 20250305 298000 31.71 20250103 455500 -13.83 20241111 156200 151.28 20240405 1.74 N 196170 500 266 억 8352465 N N 1802 N 00 N
9 20250317 090927 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 395500 3500 2 0.89 34809620750 87728 8.52 398500 400000 392500 509000 274500 392000 396790.53 15.67 0 -32990 419666 405832 389166 375332 358666 412750 382250 267 117000 500 274400 500 1 53318828 210876 -6179.69 140.30 12 0.16 -64.00 2819.00 455500 20241111 -13.17 156200 20240405 153.20 418500 -5.50 20250305 298000 32.72 20250103 455500 -13.17 20241111 156200 153.20 20240405 1.74 N 196170 500 266 억 8352465 N N 1802 N 00 N
10 20250314 160922 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 392000 17000 2 4.53 399871948500 1017097 128.16 379000 403000 372500 487500 262500 375000 393152.63 15.51 0 55457 398333 386666 375833 364166 353333 392500 370000 267 112500 500 262500 500 1 53318828 209010 -6125.00 139.06 12 1.91 -64.00 2819.00 455500 20241111 -13.94 156200 20240405 150.96 418500 -6.33 20250305 298000 31.54 20250103 455500 -13.94 20241111 156200 150.96 20240405 1.69 N 196170 500 266 억 8271832 N N 1802 N 00 N
11 20250314 150928 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 394250 19250 2 5.13 380151710000 966946 121.84 379000 403000 372500 487500 262500 375000 393147.70 15.51 0 58597 398333 386666 375833 364166 353333 392500 370000 267 112500 500 262500 500 1 53318828 210209 -6160.16 139.85 12 1.81 -64.00 2819.00 455500 20241111 -13.45 156200 20240405 152.40 418500 -5.79 20250305 298000 32.30 20250103 455500 -13.45 20241111 156200 152.40 20240405 1.69 N 196170 500 266 억 8271832 N N 347 N 00 N
12 20250314 140922 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 398500 23500 2 6.27 323167260250 821875 103.56 379000 403000 372500 487500 262500 375000 393208.40 15.51 0 67788 398333 386666 375833 364166 353333 392500 370000 267 112500 500 262500 500 1 53318828 212476 -6226.56 141.36 12 1.54 -64.00 2819.00 455500 20241111 -12.51 156200 20240405 155.12 418500 -4.78 20250305 298000 33.72 20250103 455500 -12.51 20241111 156200 155.12 20240405 1.69 N 196170 500 266 억 8271832 N N 347 N 00 N