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
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
20250306,160618,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17580,-770,5,-4.20,9214794115,517201,169.06,18550,18550,17560,23850,12850,18350,17816.81,4.49,0,-146487,18930,18640,18400,18110,17870,18520,17990,131,5500,500,13570,10,1,26288000,4621,12.12,1.13,12,1.97,1451.00,15504.00,41000,20240607,-57.12,16680,20241209,5.40,22750,-22.73,20250220,17370,1.21,20250102,41000,-57.12,20240607,16680,5.40,20241209,3.03,N,074600,500,131 억,,1179268,N,N,849,N,00,N
20250306,150617,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17580,-770,5,-4.20,8711729570,488579,159.70,18550,18550,17560,23850,12850,18350,17830.75,4.49,0,-138591,18930,18640,18400,18110,17870,18520,17990,131,5500,500,13570,10,1,26288000,4621,12.12,1.13,12,1.86,1451.00,15504.00,41000,20240607,-57.12,16680,20241209,5.40,22750,-22.73,20250220,17370,1.21,20250102,41000,-57.12,20240607,16680,5.40,20241209,3.03,N,074600,500,131 억,,1179268,N,N,101,N,00,N
20250306,140616,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17600,-750,5,-4.09,7913535875,443194,144.87,18550,18550,17560,23850,12850,18350,17855.69,4.49,0,-123596,18930,18640,18400,18110,17870,18520,17990,131,5500,500,13570,10,1,26288000,4627,12.13,1.14,12,1.69,1451.00,15504.00,41000,20240607,-57.07,16680,20241209,5.52,22750,-22.64,20250220,17370,1.32,20250102,41000,-57.07,20240607,16680,5.52,20241209,3.03,N,074600,500,131 억,,1179268,N,N,101,N,00,N
20250306,130617,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17660,-690,5,-3.76,7258547090,406027,132.72,18550,18550,17560,23850,12850,18350,17877.00,4.49,0,-113370,18930,18640,18400,18110,17870,18520,17990,131,5500,500,13570,10,1,26288000,4642,12.17,1.14,12,1.54,1451.00,15504.00,41000,20240607,-56.93,16680,20241209,5.88,22750,-22.37,20250220,17370,1.67,20250102,41000,-56.93,20240607,16680,5.88,20241209,3.03,N,074600,500,131 억,,1179268,N,N,101,N,00,N
20250306,120616,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17750,-600,5,-3.27,6442753310,359852,117.62,18550,18550,17560,23850,12850,18350,17903.89,4.49,0,-99295,18930,18640,18400,18110,17870,18520,17990,131,5500,500,13570,10,1,26288000,4666,12.23,1.14,12,1.37,1451.00,15504.00,41000,20240607,-56.71,16680,20241209,6.41,22750,-21.98,20250220,17370,2.19,20250102,41000,-56.71,20240607,16680,6.41,20241209,3.03,N,074600,500,131 억,,1179268,N,N,101,N,00,N
20250306,110614,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17730,-620,5,-3.38,5689148820,317232,103.69,18550,18550,17560,23850,12850,18350,17933.71,4.49,0,-98400,18930,18640,18400,18110,17870,18520,17990,131,5500,500,13570,10,1,26288000,4661,12.22,1.14,12,1.21,1451.00,15504.00,41000,20240607,-56.76,16680,20241209,6.29,22750,-22.07,20250220,17370,2.07,20250102,41000,-56.76,20240607,16680,6.29,20241209,3.03,N,074600,500,131 억,,1179268,N,N,101,N,00,N
20250306,100616,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17810,-540,5,-2.94,3228052850,178567,58.37,18550,18550,17800,23850,12850,18350,18077.54,4.49,0,-61430,18930,18640,18400,18110,17870,18520,17990,131,5500,500,13570,10,1,26288000,4682,12.27,1.15,12,0.68,1451.00,15504.00,41000,20240607,-56.56,16680,20241209,6.77,22750,-21.71,20250220,17370,2.53,20250102,41000,-56.56,20240607,16680,6.77,20241209,3.03,N,074600,500,131 억,,1179268,N,N,101,N,00,N
20250306,090620,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18310,-40,5,-0.22,312799840,17024,5.56,18550,18550,18280,23850,12850,18350,18374.05,4.49,0,-9213,18930,18640,18400,18110,17870,18520,17990,131,5500,500,13570,10,1,26288000,4813,12.62,1.18,12,0.06,1451.00,15504.00,41000,20240607,-55.34,16680,20241209,9.77,22750,-19.52,20250220,17370,5.41,20250102,41000,-55.34,20240607,16680,9.77,20241209,3.03,N,074600,500,131 억,,1179268,N,N,101,N,00,N
20250305,160610,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18350,-30,5,-0.16,5581377430,303762,107.63,18570,18690,18160,23850,12870,18380,18374.24,4.80,0,-83663,18886,18632,18206,17952,17526,18760,18080,131,5470,500,13600,10,1,26288000,4824,12.65,1.18,12,1.16,1451.00,15504.00,41000,20240607,-55.24,16680,20241209,10.01,22750,-19.34,20250220,17370,5.64,20250102,41000,-55.24,20240607,16680,10.01,20241209,2.55,N,074600,500,131 억,,1262323,N,N,99,N,00,N
20250305,150613,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18310,-70,5,-0.38,5260742095,286274,101.44,18570,18690,18160,23850,12870,18380,18376.60,4.80,0,-80921,18886,18632,18206,17952,17526,18760,18080,131,5470,500,13600,10,1,26288000,4813,12.62,1.18,12,1.09,1451.00,15504.00,41000,20240607,-55.34,16680,20241209,9.77,22750,-19.52,20250220,17370,5.41,20250102,41000,-55.34,20240607,16680,9.77,20241209,2.55,N,074600,500,131 억,,1262323,N,N,4072,N,00,N
20250305,140611,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18300,-80,5,-0.44,4265305895,231756,82.12,18570,18690,18250,23850,12870,18380,18404.30,4.80,0,-73393,18886,18632,18206,17952,17526,18760,18080,131,5470,500,13600,10,1,26288000,4811,12.61,1.18,12,0.88,1451.00,15504.00,41000,20240607,-55.37,16680,20241209,9.71,22750,-19.56,20250220,17370,5.35,20250102,41000,-55.37,20240607,16680,9.71,20241209,2.55,N,074600,500,131 억,,1262323,N,N,4072,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 160618 55 40.00 KSQ150 비금속 N N N Y 40 N 17580 -770 5 -4.20 9214794115 517201 169.06 18550 18550 17560 23850 12850 18350 17816.81 4.49 0 -146487 18930 18640 18400 18110 17870 18520 17990 131 5500 500 13570 10 1 26288000 4621 12.12 1.13 12 1.97 1451.00 15504.00 41000 20240607 -57.12 16680 20241209 5.40 22750 -22.73 20250220 17370 1.21 20250102 41000 -57.12 20240607 16680 5.40 20241209 3.03 N 074600 500 131 억 1179268 N N 849 N 00 N
3 20250306 150617 55 40.00 KSQ150 비금속 N N N Y 40 N 17580 -770 5 -4.20 8711729570 488579 159.70 18550 18550 17560 23850 12850 18350 17830.75 4.49 0 -138591 18930 18640 18400 18110 17870 18520 17990 131 5500 500 13570 10 1 26288000 4621 12.12 1.13 12 1.86 1451.00 15504.00 41000 20240607 -57.12 16680 20241209 5.40 22750 -22.73 20250220 17370 1.21 20250102 41000 -57.12 20240607 16680 5.40 20241209 3.03 N 074600 500 131 억 1179268 N N 101 N 00 N
4 20250306 140616 55 40.00 KSQ150 비금속 N N N Y 40 N 17600 -750 5 -4.09 7913535875 443194 144.87 18550 18550 17560 23850 12850 18350 17855.69 4.49 0 -123596 18930 18640 18400 18110 17870 18520 17990 131 5500 500 13570 10 1 26288000 4627 12.13 1.14 12 1.69 1451.00 15504.00 41000 20240607 -57.07 16680 20241209 5.52 22750 -22.64 20250220 17370 1.32 20250102 41000 -57.07 20240607 16680 5.52 20241209 3.03 N 074600 500 131 억 1179268 N N 101 N 00 N
5 20250306 130617 55 40.00 KSQ150 비금속 N N N Y 40 N 17660 -690 5 -3.76 7258547090 406027 132.72 18550 18550 17560 23850 12850 18350 17877.00 4.49 0 -113370 18930 18640 18400 18110 17870 18520 17990 131 5500 500 13570 10 1 26288000 4642 12.17 1.14 12 1.54 1451.00 15504.00 41000 20240607 -56.93 16680 20241209 5.88 22750 -22.37 20250220 17370 1.67 20250102 41000 -56.93 20240607 16680 5.88 20241209 3.03 N 074600 500 131 억 1179268 N N 101 N 00 N
6 20250306 120616 55 40.00 KSQ150 비금속 N N N Y 40 N 17750 -600 5 -3.27 6442753310 359852 117.62 18550 18550 17560 23850 12850 18350 17903.89 4.49 0 -99295 18930 18640 18400 18110 17870 18520 17990 131 5500 500 13570 10 1 26288000 4666 12.23 1.14 12 1.37 1451.00 15504.00 41000 20240607 -56.71 16680 20241209 6.41 22750 -21.98 20250220 17370 2.19 20250102 41000 -56.71 20240607 16680 6.41 20241209 3.03 N 074600 500 131 억 1179268 N N 101 N 00 N
7 20250306 110614 55 40.00 KSQ150 비금속 N N N Y 40 N 17730 -620 5 -3.38 5689148820 317232 103.69 18550 18550 17560 23850 12850 18350 17933.71 4.49 0 -98400 18930 18640 18400 18110 17870 18520 17990 131 5500 500 13570 10 1 26288000 4661 12.22 1.14 12 1.21 1451.00 15504.00 41000 20240607 -56.76 16680 20241209 6.29 22750 -22.07 20250220 17370 2.07 20250102 41000 -56.76 20240607 16680 6.29 20241209 3.03 N 074600 500 131 억 1179268 N N 101 N 00 N
8 20250306 100616 55 40.00 KSQ150 비금속 N N N Y 40 N 17810 -540 5 -2.94 3228052850 178567 58.37 18550 18550 17800 23850 12850 18350 18077.54 4.49 0 -61430 18930 18640 18400 18110 17870 18520 17990 131 5500 500 13570 10 1 26288000 4682 12.27 1.15 12 0.68 1451.00 15504.00 41000 20240607 -56.56 16680 20241209 6.77 22750 -21.71 20250220 17370 2.53 20250102 41000 -56.56 20240607 16680 6.77 20241209 3.03 N 074600 500 131 억 1179268 N N 101 N 00 N
9 20250306 090620 55 40.00 KSQ150 비금속 N N N Y 40 N 18310 -40 5 -0.22 312799840 17024 5.56 18550 18550 18280 23850 12850 18350 18374.05 4.49 0 -9213 18930 18640 18400 18110 17870 18520 17990 131 5500 500 13570 10 1 26288000 4813 12.62 1.18 12 0.06 1451.00 15504.00 41000 20240607 -55.34 16680 20241209 9.77 22750 -19.52 20250220 17370 5.41 20250102 41000 -55.34 20240607 16680 9.77 20241209 3.03 N 074600 500 131 억 1179268 N N 101 N 00 N
10 20250305 160610 55 40.00 KSQ150 비금속 N N N Y 40 N 18350 -30 5 -0.16 5581377430 303762 107.63 18570 18690 18160 23850 12870 18380 18374.24 4.80 0 -83663 18886 18632 18206 17952 17526 18760 18080 131 5470 500 13600 10 1 26288000 4824 12.65 1.18 12 1.16 1451.00 15504.00 41000 20240607 -55.24 16680 20241209 10.01 22750 -19.34 20250220 17370 5.64 20250102 41000 -55.24 20240607 16680 10.01 20241209 2.55 N 074600 500 131 억 1262323 N N 99 N 00 N
11 20250305 150613 55 40.00 KSQ150 비금속 N N N Y 40 N 18310 -70 5 -0.38 5260742095 286274 101.44 18570 18690 18160 23850 12870 18380 18376.60 4.80 0 -80921 18886 18632 18206 17952 17526 18760 18080 131 5470 500 13600 10 1 26288000 4813 12.62 1.18 12 1.09 1451.00 15504.00 41000 20240607 -55.34 16680 20241209 9.77 22750 -19.52 20250220 17370 5.41 20250102 41000 -55.34 20240607 16680 9.77 20241209 2.55 N 074600 500 131 억 1262323 N N 4072 N 00 N
12 20250305 140611 55 40.00 KSQ150 비금속 N N N Y 40 N 18300 -80 5 -0.44 4265305895 231756 82.12 18570 18690 18250 23850 12870 18380 18404.30 4.80 0 -73393 18886 18632 18206 17952 17526 18760 18080 131 5470 500 13600 10 1 26288000 4811 12.61 1.18 12 0.88 1451.00 15504.00 41000 20240607 -55.37 16680 20241209 9.71 22750 -19.56 20250220 17370 5.35 20250102 41000 -55.37 20240607 16680 9.71 20241209 2.55 N 074600 500 131 억 1262323 N N 4072 N 00 N