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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036830/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
20250306,160425,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30900,-600,5,-1.90,2581747700,82899,82.67,31850,32150,30800,40950,22050,31500,31143.51,4.55,0,-15456,32900,32200,31650,30950,30400,31925,30675,105,9450,500,22050,50,1,20964056,6478,7.12,0.52,12,0.40,4342.00,59491.00,93200,20240610,-66.85,30500,20250210,1.31,40050,-22.85,20250109,30500,1.31,20250210,93200,-66.85,20240610,30500,1.31,20250210,1.37,N,036830,500,104 억,,954003,N,N,19,N,00,N
20250306,150424,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30825,-675,5,-2.14,2418245725,77598,77.38,31850,32150,30800,40950,22050,31500,31163.76,4.55,0,-14355,32900,32200,31650,30950,30400,31925,30675,105,9450,500,22050,50,1,20964056,6462,7.10,0.52,12,0.37,4342.00,59491.00,93200,20240610,-66.93,30500,20250210,1.07,40050,-23.03,20250109,30500,1.07,20250210,93200,-66.93,20240610,30500,1.07,20250210,1.37,N,036830,500,104 억,,954003,N,N,188,N,00,N
20250306,140424,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30850,-650,5,-2.06,2120005650,67925,67.74,31850,32150,30800,40950,22050,31500,31210.98,4.55,0,-11715,32900,32200,31650,30950,30400,31925,30675,105,9450,500,22050,50,1,20964056,6467,7.11,0.52,12,0.32,4342.00,59491.00,93200,20240610,-66.90,30500,20250210,1.15,40050,-22.97,20250109,30500,1.15,20250210,93200,-66.90,20240610,30500,1.15,20250210,1.37,N,036830,500,104 억,,954003,N,N,188,N,00,N
20250306,130424,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30900,-600,5,-1.90,1877694000,60082,59.92,31850,32150,30800,40950,22050,31500,31252.19,4.55,0,-12304,32900,32200,31650,30950,30400,31925,30675,105,9450,500,22050,50,1,20964056,6478,7.12,0.52,12,0.29,4342.00,59491.00,93200,20240610,-66.85,30500,20250210,1.31,40050,-22.85,20250109,30500,1.31,20250210,93200,-66.85,20240610,30500,1.31,20250210,1.37,N,036830,500,104 억,,954003,N,N,188,N,00,N
20250306,120424,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30900,-600,5,-1.90,1627346000,51974,51.83,31850,32150,30800,40950,22050,31500,31310.77,4.55,0,-14088,32900,32200,31650,30950,30400,31925,30675,105,9450,500,22050,50,1,20964056,6478,7.12,0.52,12,0.25,4342.00,59491.00,93200,20240610,-66.85,30500,20250210,1.31,40050,-22.85,20250109,30500,1.31,20250210,93200,-66.85,20240610,30500,1.31,20250210,1.37,N,036830,500,104 억,,954003,N,N,188,N,00,N
20250306,110422,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31000,-500,5,-1.59,1395620975,44482,44.36,31850,32150,30800,40950,22050,31500,31374.96,4.55,0,-12997,32900,32200,31650,30950,30400,31925,30675,105,9450,500,22050,50,1,20964056,6499,7.14,0.52,12,0.21,4342.00,59491.00,93200,20240610,-66.74,30500,20250210,1.64,40050,-22.60,20250109,30500,1.64,20250210,93200,-66.74,20240610,30500,1.64,20250210,1.37,N,036830,500,104 억,,954003,N,N,188,N,00,N
20250306,100424,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31000,-500,5,-1.59,1037509925,32895,32.80,31850,32150,30950,40950,22050,31500,31540.05,4.55,0,-8134,32900,32200,31650,30950,30400,31925,30675,105,9450,500,22050,50,1,20964056,6499,7.14,0.52,12,0.16,4342.00,59491.00,93200,20240610,-66.74,30500,20250210,1.64,40050,-22.60,20250109,30500,1.64,20250210,93200,-66.74,20240610,30500,1.64,20250210,1.37,N,036830,500,104 억,,954003,N,N,188,N,00,N
20250306,090426,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31900,400,2,1.27,98617450,3095,3.09,31850,32050,31700,40950,22050,31500,31863.47,4.55,0,458,32900,32200,31650,30950,30400,31925,30675,105,9450,500,22050,50,1,20964056,6688,7.35,0.54,12,0.01,4342.00,59491.00,93200,20240610,-65.77,30500,20250210,4.59,40050,-20.35,20250109,30500,4.59,20250210,93200,-65.77,20240610,30500,4.59,20250210,1.37,N,036830,500,104 억,,954003,N,N,188,N,00,N
20250305,160420,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31500,-300,5,-0.94,3153186425,100152,118.55,31550,32350,31100,41300,22300,31800,31484.00,4.52,0,6426,32933,32366,31733,31166,30533,32050,30850,105,9500,500,22260,50,1,20964056,6604,7.25,0.53,12,0.48,4342.00,59491.00,93200,20240610,-66.20,30500,20250210,3.28,40050,-21.35,20250109,30500,3.28,20250210,93200,-66.20,20240610,30500,3.28,20250210,1.34,N,036830,500,104 억,,947294,N,N,187,N,00,N
20250305,150422,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31550,-250,5,-0.79,2988109225,94919,112.35,31550,32350,31100,41300,22300,31800,31480.62,4.52,0,7248,32933,32366,31733,31166,30533,32050,30850,105,9500,500,22260,50,1,20964056,6614,7.27,0.53,12,0.45,4342.00,59491.00,93200,20240610,-66.15,30500,20250210,3.44,40050,-21.22,20250109,30500,3.44,20250210,93200,-66.15,20240610,30500,3.44,20250210,1.34,N,036830,500,104 억,,947294,N,N,449,N,00,N
20250305,140420,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31350,-450,5,-1.42,2572294250,81703,96.71,31550,32350,31100,41300,22300,31800,31483.47,4.52,0,3682,32933,32366,31733,31166,30533,32050,30850,105,9500,500,22260,50,1,20964056,6572,7.22,0.53,12,0.39,4342.00,59491.00,93200,20240610,-66.36,30500,20250210,2.79,40050,-21.72,20250109,30500,2.79,20250210,93200,-66.36,20240610,30500,2.79,20250210,1.34,N,036830,500,104 억,,947294,N,N,449,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 20250306 160425 55 40.00 KSQ150 일반서비스 N N N Y 40 N 30900 -600 5 -1.90 2581747700 82899 82.67 31850 32150 30800 40950 22050 31500 31143.51 4.55 0 -15456 32900 32200 31650 30950 30400 31925 30675 105 9450 500 22050 50 1 20964056 6478 7.12 0.52 12 0.40 4342.00 59491.00 93200 20240610 -66.85 30500 20250210 1.31 40050 -22.85 20250109 30500 1.31 20250210 93200 -66.85 20240610 30500 1.31 20250210 1.37 N 036830 500 104 억 954003 N N 19 N 00 N
3 20250306 150424 55 40.00 KSQ150 일반서비스 N N N Y 40 N 30825 -675 5 -2.14 2418245725 77598 77.38 31850 32150 30800 40950 22050 31500 31163.76 4.55 0 -14355 32900 32200 31650 30950 30400 31925 30675 105 9450 500 22050 50 1 20964056 6462 7.10 0.52 12 0.37 4342.00 59491.00 93200 20240610 -66.93 30500 20250210 1.07 40050 -23.03 20250109 30500 1.07 20250210 93200 -66.93 20240610 30500 1.07 20250210 1.37 N 036830 500 104 억 954003 N N 188 N 00 N
4 20250306 140424 55 40.00 KSQ150 일반서비스 N N N Y 40 N 30850 -650 5 -2.06 2120005650 67925 67.74 31850 32150 30800 40950 22050 31500 31210.98 4.55 0 -11715 32900 32200 31650 30950 30400 31925 30675 105 9450 500 22050 50 1 20964056 6467 7.11 0.52 12 0.32 4342.00 59491.00 93200 20240610 -66.90 30500 20250210 1.15 40050 -22.97 20250109 30500 1.15 20250210 93200 -66.90 20240610 30500 1.15 20250210 1.37 N 036830 500 104 억 954003 N N 188 N 00 N
5 20250306 130424 55 40.00 KSQ150 일반서비스 N N N Y 40 N 30900 -600 5 -1.90 1877694000 60082 59.92 31850 32150 30800 40950 22050 31500 31252.19 4.55 0 -12304 32900 32200 31650 30950 30400 31925 30675 105 9450 500 22050 50 1 20964056 6478 7.12 0.52 12 0.29 4342.00 59491.00 93200 20240610 -66.85 30500 20250210 1.31 40050 -22.85 20250109 30500 1.31 20250210 93200 -66.85 20240610 30500 1.31 20250210 1.37 N 036830 500 104 억 954003 N N 188 N 00 N
6 20250306 120424 55 40.00 KSQ150 일반서비스 N N N Y 40 N 30900 -600 5 -1.90 1627346000 51974 51.83 31850 32150 30800 40950 22050 31500 31310.77 4.55 0 -14088 32900 32200 31650 30950 30400 31925 30675 105 9450 500 22050 50 1 20964056 6478 7.12 0.52 12 0.25 4342.00 59491.00 93200 20240610 -66.85 30500 20250210 1.31 40050 -22.85 20250109 30500 1.31 20250210 93200 -66.85 20240610 30500 1.31 20250210 1.37 N 036830 500 104 억 954003 N N 188 N 00 N
7 20250306 110422 55 40.00 KSQ150 일반서비스 N N N Y 40 N 31000 -500 5 -1.59 1395620975 44482 44.36 31850 32150 30800 40950 22050 31500 31374.96 4.55 0 -12997 32900 32200 31650 30950 30400 31925 30675 105 9450 500 22050 50 1 20964056 6499 7.14 0.52 12 0.21 4342.00 59491.00 93200 20240610 -66.74 30500 20250210 1.64 40050 -22.60 20250109 30500 1.64 20250210 93200 -66.74 20240610 30500 1.64 20250210 1.37 N 036830 500 104 억 954003 N N 188 N 00 N
8 20250306 100424 55 40.00 KSQ150 일반서비스 N N N Y 40 N 31000 -500 5 -1.59 1037509925 32895 32.80 31850 32150 30950 40950 22050 31500 31540.05 4.55 0 -8134 32900 32200 31650 30950 30400 31925 30675 105 9450 500 22050 50 1 20964056 6499 7.14 0.52 12 0.16 4342.00 59491.00 93200 20240610 -66.74 30500 20250210 1.64 40050 -22.60 20250109 30500 1.64 20250210 93200 -66.74 20240610 30500 1.64 20250210 1.37 N 036830 500 104 억 954003 N N 188 N 00 N
9 20250306 090426 55 40.00 KSQ150 일반서비스 N N N Y 40 N 31900 400 2 1.27 98617450 3095 3.09 31850 32050 31700 40950 22050 31500 31863.47 4.55 0 458 32900 32200 31650 30950 30400 31925 30675 105 9450 500 22050 50 1 20964056 6688 7.35 0.54 12 0.01 4342.00 59491.00 93200 20240610 -65.77 30500 20250210 4.59 40050 -20.35 20250109 30500 4.59 20250210 93200 -65.77 20240610 30500 4.59 20250210 1.37 N 036830 500 104 억 954003 N N 188 N 00 N
10 20250305 160420 55 40.00 KSQ150 일반서비스 N N N Y 40 N 31500 -300 5 -0.94 3153186425 100152 118.55 31550 32350 31100 41300 22300 31800 31484.00 4.52 0 6426 32933 32366 31733 31166 30533 32050 30850 105 9500 500 22260 50 1 20964056 6604 7.25 0.53 12 0.48 4342.00 59491.00 93200 20240610 -66.20 30500 20250210 3.28 40050 -21.35 20250109 30500 3.28 20250210 93200 -66.20 20240610 30500 3.28 20250210 1.34 N 036830 500 104 억 947294 N N 187 N 00 N
11 20250305 150422 55 40.00 KSQ150 일반서비스 N N N Y 40 N 31550 -250 5 -0.79 2988109225 94919 112.35 31550 32350 31100 41300 22300 31800 31480.62 4.52 0 7248 32933 32366 31733 31166 30533 32050 30850 105 9500 500 22260 50 1 20964056 6614 7.27 0.53 12 0.45 4342.00 59491.00 93200 20240610 -66.15 30500 20250210 3.44 40050 -21.22 20250109 30500 3.44 20250210 93200 -66.15 20240610 30500 3.44 20250210 1.34 N 036830 500 104 억 947294 N N 449 N 00 N
12 20250305 140420 55 40.00 KSQ150 일반서비스 N N N Y 40 N 31350 -450 5 -1.42 2572294250 81703 96.71 31550 32350 31100 41300 22300 31800 31483.47 4.52 0 3682 32933 32366 31733 31166 30533 32050 30850 105 9500 500 22260 50 1 20964056 6572 7.22 0.53 12 0.39 4342.00 59491.00 93200 20240610 -66.36 30500 20250210 2.79 40050 -21.72 20250109 30500 2.79 20250210 93200 -66.36 20240610 30500 2.79 20250210 1.34 N 036830 500 104 억 947294 N N 449 N 00 N