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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
358570/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
20250311,161144,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15970,0,3,0.00,15624351800,982996,42.93,15720,16320,15480,20750,11180,15970,15894.57,5.21,0,-78489,17276,16622,16066,15412,14856,16345,15135,222,4780,500,11490,10,1,44304799,7075,-12.49,9.83,12,2.22,-1279.00,1625.00,18290,20250306,-12.68,6859,20241223,132.83,18290,-12.68,20250306,7894,102.31,20250102,18290,-12.68,20250306,7490,113.22,20241223,1.32,N,358570,500,221 억,,2308806,N,N,5558,N,00,N
20250311,151148,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15980,10,2,0.06,15258803770,960133,41.93,15720,16320,15480,20750,11180,15970,15892.38,5.21,0,-77633,17276,16622,16066,15412,14856,16345,15135,222,4780,500,11490,10,1,44304799,7080,-12.49,9.83,12,2.17,-1279.00,1625.00,18290,20250306,-12.63,6859,20241223,132.98,18290,-12.63,20250306,7894,102.43,20250102,18290,-12.63,20250306,7490,113.35,20241223,1.32,N,358570,500,221 억,,2308806,N,N,2776,N,00,N
20250311,141151,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15950,-20,5,-0.13,12777972430,804467,35.13,15720,16320,15480,20750,11180,15970,15883.77,5.21,0,-72311,17276,16622,16066,15412,14856,16345,15135,222,4780,500,11490,10,1,44304799,7067,-12.47,9.82,12,1.82,-1279.00,1625.00,18290,20250306,-12.79,6859,20241223,132.54,18290,-12.79,20250306,7894,102.05,20250102,18290,-12.79,20250306,7490,112.95,20241223,1.32,N,358570,500,221 억,,2308806,N,N,2776,N,00,N
20250311,131148,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15900,-70,5,-0.44,11321157165,712385,31.11,15720,16320,15480,20750,11180,15970,15891.91,5.21,0,-74478,17276,16622,16066,15412,14856,16345,15135,222,4780,500,11490,10,1,44304799,7044,-12.43,9.78,12,1.61,-1279.00,1625.00,18290,20250306,-13.07,6859,20241223,131.81,18290,-13.07,20250306,7894,101.42,20250102,18290,-13.07,20250306,7490,112.28,20241223,1.32,N,358570,500,221 억,,2308806,N,N,2776,N,00,N
20250311,121146,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15870,-100,5,-0.63,10477007470,659363,28.80,15720,16320,15480,20750,11180,15970,15889.59,5.21,0,-62941,17276,16622,16066,15412,14856,16345,15135,222,4780,500,11490,10,1,44304799,7031,-12.41,9.77,12,1.49,-1279.00,1625.00,18290,20250306,-13.23,6859,20241223,131.37,18290,-13.23,20250306,7894,101.04,20250102,18290,-13.23,20250306,7490,111.88,20241223,1.32,N,358570,500,221 억,,2308806,N,N,2776,N,00,N
20250311,111146,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15590,-380,5,-2.38,9574106175,601983,26.29,15720,16320,15480,20750,11180,15970,15904.28,5.21,0,-60650,17276,16622,16066,15412,14856,16345,15135,222,4780,500,11490,10,1,44304799,6907,-12.19,9.59,12,1.36,-1279.00,1625.00,18290,20250306,-14.76,6859,20241223,127.29,18290,-14.76,20250306,7894,97.49,20250102,18290,-14.76,20250306,7490,108.14,20241223,1.32,N,358570,500,221 억,,2308806,N,N,2776,N,00,N
20250311,101147,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15870,-100,5,-0.63,6843171955,427261,18.66,15720,16320,15520,20750,11180,15970,16016.38,5.21,0,-53664,17276,16622,16066,15412,14856,16345,15135,222,4780,500,11490,10,1,44304799,7031,-12.41,9.77,12,0.96,-1279.00,1625.00,18290,20250306,-13.23,6859,20241223,131.37,18290,-13.23,20250306,7894,101.04,20250102,18290,-13.23,20250306,7490,111.88,20241223,1.32,N,358570,500,221 억,,2308806,N,N,2776,N,00,N
20250311,091149,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,16000,30,2,0.19,1785730165,112157,4.90,15720,16050,15520,20750,11180,15970,15921.70,5.21,0,2500,17276,16622,16066,15412,14856,16345,15135,222,4780,500,11490,10,1,44304799,7089,-12.51,9.85,12,0.25,-1279.00,1625.00,18290,20250306,-12.52,6859,20241223,133.27,18290,-12.52,20250306,7894,102.69,20250102,18290,-12.52,20250306,7490,113.62,20241223,1.32,N,358570,500,221 억,,2308806,N,N,2776,N,00,N
20250310,161137,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15970,-1190,5,-6.93,36966271340,2280484,81.19,16670,16720,15510,22300,12020,17160,16209.28,6.23,0,-456836,18693,17926,16713,15946,14733,18310,16330,222,5140,500,12350,10,1,44304799,7075,-12.49,9.83,12,5.15,-1279.00,1625.00,18290,20250306,-12.68,6859,20241223,132.83,18290,-12.68,20250306,7894,102.31,20250102,18290,-12.68,20250306,7490,113.22,20241223,1.24,N,358570,500,221 억,,2758326,N,N,2753,N,00,N
20250310,151145,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15970,-1190,5,-6.93,34937128740,2153125,76.66,16670,16720,15510,22300,12020,17160,16225.37,6.23,0,-452304,18693,17926,16713,15946,14733,18310,16330,222,5140,500,12350,10,1,44304799,7075,-12.49,9.83,12,4.86,-1279.00,1625.00,18290,20250306,-12.68,6859,20241223,132.83,18290,-12.68,20250306,7894,102.31,20250102,18290,-12.68,20250306,7490,113.22,20241223,1.24,N,358570,500,221 억,,2758326,N,N,2019,N,00,N
20250310,141143,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15840,-1320,5,-7.69,27475226515,1689438,60.15,16670,16720,15510,22300,12020,17160,16261.87,6.23,0,-318866,18693,17926,16713,15946,14733,18310,16330,222,5140,500,12350,10,1,44304799,7018,-12.38,9.75,12,3.81,-1279.00,1625.00,18290,20250306,-13.40,6859,20241223,130.94,18290,-13.40,20250306,7894,100.66,20250102,18290,-13.40,20250306,7490,111.48,20241223,1.24,N,358570,500,221 억,,2758326,N,N,2019,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 20250311 161144 57 100.00 KSQ150 일반서비스 N N N N N 15970 0 3 0.00 15624351800 982996 42.93 15720 16320 15480 20750 11180 15970 15894.57 5.21 0 -78489 17276 16622 16066 15412 14856 16345 15135 222 4780 500 11490 10 1 44304799 7075 -12.49 9.83 12 2.22 -1279.00 1625.00 18290 20250306 -12.68 6859 20241223 132.83 18290 -12.68 20250306 7894 102.31 20250102 18290 -12.68 20250306 7490 113.22 20241223 1.32 N 358570 500 221 억 2308806 N N 5558 N 00 N
3 20250311 151148 57 100.00 KSQ150 일반서비스 N N N N N 15980 10 2 0.06 15258803770 960133 41.93 15720 16320 15480 20750 11180 15970 15892.38 5.21 0 -77633 17276 16622 16066 15412 14856 16345 15135 222 4780 500 11490 10 1 44304799 7080 -12.49 9.83 12 2.17 -1279.00 1625.00 18290 20250306 -12.63 6859 20241223 132.98 18290 -12.63 20250306 7894 102.43 20250102 18290 -12.63 20250306 7490 113.35 20241223 1.32 N 358570 500 221 억 2308806 N N 2776 N 00 N
4 20250311 141151 57 100.00 KSQ150 일반서비스 N N N N N 15950 -20 5 -0.13 12777972430 804467 35.13 15720 16320 15480 20750 11180 15970 15883.77 5.21 0 -72311 17276 16622 16066 15412 14856 16345 15135 222 4780 500 11490 10 1 44304799 7067 -12.47 9.82 12 1.82 -1279.00 1625.00 18290 20250306 -12.79 6859 20241223 132.54 18290 -12.79 20250306 7894 102.05 20250102 18290 -12.79 20250306 7490 112.95 20241223 1.32 N 358570 500 221 억 2308806 N N 2776 N 00 N
5 20250311 131148 57 100.00 KSQ150 일반서비스 N N N N N 15900 -70 5 -0.44 11321157165 712385 31.11 15720 16320 15480 20750 11180 15970 15891.91 5.21 0 -74478 17276 16622 16066 15412 14856 16345 15135 222 4780 500 11490 10 1 44304799 7044 -12.43 9.78 12 1.61 -1279.00 1625.00 18290 20250306 -13.07 6859 20241223 131.81 18290 -13.07 20250306 7894 101.42 20250102 18290 -13.07 20250306 7490 112.28 20241223 1.32 N 358570 500 221 억 2308806 N N 2776 N 00 N
6 20250311 121146 57 100.00 KSQ150 일반서비스 N N N N N 15870 -100 5 -0.63 10477007470 659363 28.80 15720 16320 15480 20750 11180 15970 15889.59 5.21 0 -62941 17276 16622 16066 15412 14856 16345 15135 222 4780 500 11490 10 1 44304799 7031 -12.41 9.77 12 1.49 -1279.00 1625.00 18290 20250306 -13.23 6859 20241223 131.37 18290 -13.23 20250306 7894 101.04 20250102 18290 -13.23 20250306 7490 111.88 20241223 1.32 N 358570 500 221 억 2308806 N N 2776 N 00 N
7 20250311 111146 57 100.00 KSQ150 일반서비스 N N N N N 15590 -380 5 -2.38 9574106175 601983 26.29 15720 16320 15480 20750 11180 15970 15904.28 5.21 0 -60650 17276 16622 16066 15412 14856 16345 15135 222 4780 500 11490 10 1 44304799 6907 -12.19 9.59 12 1.36 -1279.00 1625.00 18290 20250306 -14.76 6859 20241223 127.29 18290 -14.76 20250306 7894 97.49 20250102 18290 -14.76 20250306 7490 108.14 20241223 1.32 N 358570 500 221 억 2308806 N N 2776 N 00 N
8 20250311 101147 57 100.00 KSQ150 일반서비스 N N N N N 15870 -100 5 -0.63 6843171955 427261 18.66 15720 16320 15520 20750 11180 15970 16016.38 5.21 0 -53664 17276 16622 16066 15412 14856 16345 15135 222 4780 500 11490 10 1 44304799 7031 -12.41 9.77 12 0.96 -1279.00 1625.00 18290 20250306 -13.23 6859 20241223 131.37 18290 -13.23 20250306 7894 101.04 20250102 18290 -13.23 20250306 7490 111.88 20241223 1.32 N 358570 500 221 억 2308806 N N 2776 N 00 N
9 20250311 091149 57 100.00 KSQ150 일반서비스 N N N N N 16000 30 2 0.19 1785730165 112157 4.90 15720 16050 15520 20750 11180 15970 15921.70 5.21 0 2500 17276 16622 16066 15412 14856 16345 15135 222 4780 500 11490 10 1 44304799 7089 -12.51 9.85 12 0.25 -1279.00 1625.00 18290 20250306 -12.52 6859 20241223 133.27 18290 -12.52 20250306 7894 102.69 20250102 18290 -12.52 20250306 7490 113.62 20241223 1.32 N 358570 500 221 억 2308806 N N 2776 N 00 N
10 20250310 161137 57 100.00 KSQ150 일반서비스 N N N N N 15970 -1190 5 -6.93 36966271340 2280484 81.19 16670 16720 15510 22300 12020 17160 16209.28 6.23 0 -456836 18693 17926 16713 15946 14733 18310 16330 222 5140 500 12350 10 1 44304799 7075 -12.49 9.83 12 5.15 -1279.00 1625.00 18290 20250306 -12.68 6859 20241223 132.83 18290 -12.68 20250306 7894 102.31 20250102 18290 -12.68 20250306 7490 113.22 20241223 1.24 N 358570 500 221 억 2758326 N N 2753 N 00 N
11 20250310 151145 57 100.00 KSQ150 일반서비스 N N N N N 15970 -1190 5 -6.93 34937128740 2153125 76.66 16670 16720 15510 22300 12020 17160 16225.37 6.23 0 -452304 18693 17926 16713 15946 14733 18310 16330 222 5140 500 12350 10 1 44304799 7075 -12.49 9.83 12 4.86 -1279.00 1625.00 18290 20250306 -12.68 6859 20241223 132.83 18290 -12.68 20250306 7894 102.31 20250102 18290 -12.68 20250306 7490 113.22 20241223 1.24 N 358570 500 221 억 2758326 N N 2019 N 00 N
12 20250310 141143 57 100.00 KSQ150 일반서비스 N N N N N 15840 -1320 5 -7.69 27475226515 1689438 60.15 16670 16720 15510 22300 12020 17160 16261.87 6.23 0 -318866 18693 17926 16713 15946 14733 18310 16330 222 5140 500 12350 10 1 44304799 7018 -12.38 9.75 12 3.81 -1279.00 1625.00 18290 20250306 -13.40 6859 20241223 130.94 18290 -13.40 20250306 7894 100.66 20250102 18290 -13.40 20250306 7490 111.48 20241223 1.24 N 358570 500 221 억 2758326 N N 2019 N 00 N