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
131970/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
20250306,160808,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28750,-1450,5,-4.80,6702715550,229422,210.88,30500,30600,28650,39250,21150,30200,29215.79,4.85,0,-13954,31400,30800,30300,29700,29200,31100,30000,97,9050,500,22340,50,1,19327238,5557,10.13,1.37,12,1.19,2839.00,20922.00,53300,20240405,-46.06,22750,20241206,26.37,38350,-25.03,20250210,24200,18.80,20250102,53300,-46.06,20240405,22750,26.37,20241206,3.47,N,131970,500,96 억,,937015,N,N,4896,N,00,N
20250306,150806,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28700,-1500,5,-4.97,6343035625,216902,199.37,30500,30600,28650,39250,21150,30200,29243.79,4.85,0,-15326,31400,30800,30300,29700,29200,31100,30000,97,9050,500,22340,50,1,19327238,5547,10.11,1.37,12,1.12,2839.00,20922.00,53300,20240405,-46.15,22750,20241206,26.15,38350,-25.16,20250210,24200,18.60,20250102,53300,-46.15,20240405,22750,26.15,20241206,3.47,N,131970,500,96 억,,937015,N,N,1767,N,00,N
20250306,140806,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28950,-1250,5,-4.14,4536626650,154142,141.68,30500,30600,28900,39250,21150,30200,29431.48,4.85,0,-26704,31400,30800,30300,29700,29200,31100,30000,97,9050,500,22340,50,1,19327238,5595,10.20,1.38,12,0.80,2839.00,20922.00,53300,20240405,-45.68,22750,20241206,27.25,38350,-24.51,20250210,24200,19.63,20250102,53300,-45.68,20240405,22750,27.25,20241206,3.47,N,131970,500,96 억,,937015,N,N,1767,N,00,N
20250306,130808,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,29100,-1100,5,-3.64,3800787050,128801,118.39,30500,30600,29050,39250,21150,30200,29508.99,4.85,0,-15158,31400,30800,30300,29700,29200,31100,30000,97,9050,500,22340,50,1,19327238,5624,10.25,1.39,12,0.67,2839.00,20922.00,53300,20240405,-45.40,22750,20241206,27.91,38350,-24.12,20250210,24200,20.25,20250102,53300,-45.40,20240405,22750,27.91,20241206,3.47,N,131970,500,96 억,,937015,N,N,1767,N,00,N
20250306,120806,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,29200,-1000,5,-3.31,3293121100,111386,102.38,30500,30600,29050,39250,21150,30200,29564.95,4.85,0,-12950,31400,30800,30300,29700,29200,31100,30000,97,9050,500,22340,50,1,19327238,5644,10.29,1.40,12,0.58,2839.00,20922.00,53300,20240405,-45.22,22750,20241206,28.35,38350,-23.86,20250210,24200,20.66,20250102,53300,-45.22,20240405,22750,28.35,20241206,3.47,N,131970,500,96 억,,937015,N,N,1767,N,00,N
20250306,110803,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,29700,-500,5,-1.66,2378425150,80130,73.65,30500,30600,29200,39250,21150,30200,29682.08,4.85,0,-12960,31400,30800,30300,29700,29200,31100,30000,97,9050,500,22340,50,1,19327238,5740,10.46,1.42,12,0.41,2839.00,20922.00,53300,20240405,-44.28,22750,20241206,30.55,38350,-22.56,20250210,24200,22.73,20250102,53300,-44.28,20240405,22750,30.55,20241206,3.47,N,131970,500,96 억,,937015,N,N,1767,N,00,N
20250306,100805,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,29350,-850,5,-2.81,1857921850,62490,57.44,30500,30600,29200,39250,21150,30200,29731.51,4.85,0,-17558,31400,30800,30300,29700,29200,31100,30000,97,9050,500,22340,50,1,19327238,5673,10.34,1.40,12,0.32,2839.00,20922.00,53300,20240405,-44.93,22750,20241206,29.01,38350,-23.47,20250210,24200,21.28,20250102,53300,-44.93,20240405,22750,29.01,20241206,3.47,N,131970,500,96 억,,937015,N,N,1767,N,00,N
20250306,090809,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30050,-150,5,-0.50,309365800,10193,9.37,30500,30600,30050,39250,21150,30200,30350.81,4.85,0,-2264,31400,30800,30300,29700,29200,31100,30000,97,9050,500,22340,50,1,19327238,5808,10.58,1.44,12,0.05,2839.00,20922.00,53300,20240405,-43.62,22750,20241206,32.09,38350,-21.64,20250210,24200,24.17,20250102,53300,-43.62,20240405,22750,32.09,20241206,3.47,N,131970,500,96 억,,937015,N,N,1767,N,00,N
20250305,160758,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30200,250,2,0.83,3236663200,107160,87.73,30000,30900,29800,38900,21000,29950,30204.35,4.90,0,-9876,30916,30432,29716,29232,28516,30675,29475,97,8950,500,22160,50,1,19327238,5837,10.64,1.44,12,0.55,2839.00,20922.00,53300,20240405,-43.34,22750,20241206,32.75,38350,-21.25,20250210,24200,24.79,20250102,53300,-43.34,20240405,22750,32.75,20241206,3.57,N,131970,500,96 억,,946101,N,N,1754,N,00,N
20250305,150801,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30300,350,2,1.17,2904299700,96184,78.75,30000,30900,29800,38900,21000,29950,30195.59,4.90,0,-8840,30916,30432,29716,29232,28516,30675,29475,97,8950,500,22160,50,1,19327238,5856,10.67,1.45,12,0.50,2839.00,20922.00,53300,20240405,-43.15,22750,20241206,33.19,38350,-20.99,20250210,24200,25.21,20250102,53300,-43.15,20240405,22750,33.19,20241206,3.57,N,131970,500,96 억,,946101,N,N,677,N,00,N
20250305,140800,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30400,450,2,1.50,2381012325,78923,64.61,30000,30900,29800,38900,21000,29950,30169.17,4.90,0,-7512,30916,30432,29716,29232,28516,30675,29475,97,8950,500,22160,50,1,19327238,5875,10.71,1.45,12,0.41,2839.00,20922.00,53300,20240405,-42.96,22750,20241206,33.63,38350,-20.73,20250210,24200,25.62,20250102,53300,-42.96,20240405,22750,33.63,20241206,3.57,N,131970,500,96 억,,946101,N,N,677,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 160808 55 40.00 KSQ150 일반서비스 N N N Y 40 N 28750 -1450 5 -4.80 6702715550 229422 210.88 30500 30600 28650 39250 21150 30200 29215.79 4.85 0 -13954 31400 30800 30300 29700 29200 31100 30000 97 9050 500 22340 50 1 19327238 5557 10.13 1.37 12 1.19 2839.00 20922.00 53300 20240405 -46.06 22750 20241206 26.37 38350 -25.03 20250210 24200 18.80 20250102 53300 -46.06 20240405 22750 26.37 20241206 3.47 N 131970 500 96 억 937015 N N 4896 N 00 N
3 20250306 150806 55 40.00 KSQ150 일반서비스 N N N Y 40 N 28700 -1500 5 -4.97 6343035625 216902 199.37 30500 30600 28650 39250 21150 30200 29243.79 4.85 0 -15326 31400 30800 30300 29700 29200 31100 30000 97 9050 500 22340 50 1 19327238 5547 10.11 1.37 12 1.12 2839.00 20922.00 53300 20240405 -46.15 22750 20241206 26.15 38350 -25.16 20250210 24200 18.60 20250102 53300 -46.15 20240405 22750 26.15 20241206 3.47 N 131970 500 96 억 937015 N N 1767 N 00 N
4 20250306 140806 55 40.00 KSQ150 일반서비스 N N N Y 40 N 28950 -1250 5 -4.14 4536626650 154142 141.68 30500 30600 28900 39250 21150 30200 29431.48 4.85 0 -26704 31400 30800 30300 29700 29200 31100 30000 97 9050 500 22340 50 1 19327238 5595 10.20 1.38 12 0.80 2839.00 20922.00 53300 20240405 -45.68 22750 20241206 27.25 38350 -24.51 20250210 24200 19.63 20250102 53300 -45.68 20240405 22750 27.25 20241206 3.47 N 131970 500 96 억 937015 N N 1767 N 00 N
5 20250306 130808 55 40.00 KSQ150 일반서비스 N N N Y 40 N 29100 -1100 5 -3.64 3800787050 128801 118.39 30500 30600 29050 39250 21150 30200 29508.99 4.85 0 -15158 31400 30800 30300 29700 29200 31100 30000 97 9050 500 22340 50 1 19327238 5624 10.25 1.39 12 0.67 2839.00 20922.00 53300 20240405 -45.40 22750 20241206 27.91 38350 -24.12 20250210 24200 20.25 20250102 53300 -45.40 20240405 22750 27.91 20241206 3.47 N 131970 500 96 억 937015 N N 1767 N 00 N
6 20250306 120806 55 40.00 KSQ150 일반서비스 N N N Y 40 N 29200 -1000 5 -3.31 3293121100 111386 102.38 30500 30600 29050 39250 21150 30200 29564.95 4.85 0 -12950 31400 30800 30300 29700 29200 31100 30000 97 9050 500 22340 50 1 19327238 5644 10.29 1.40 12 0.58 2839.00 20922.00 53300 20240405 -45.22 22750 20241206 28.35 38350 -23.86 20250210 24200 20.66 20250102 53300 -45.22 20240405 22750 28.35 20241206 3.47 N 131970 500 96 억 937015 N N 1767 N 00 N
7 20250306 110803 55 40.00 KSQ150 일반서비스 N N N Y 40 N 29700 -500 5 -1.66 2378425150 80130 73.65 30500 30600 29200 39250 21150 30200 29682.08 4.85 0 -12960 31400 30800 30300 29700 29200 31100 30000 97 9050 500 22340 50 1 19327238 5740 10.46 1.42 12 0.41 2839.00 20922.00 53300 20240405 -44.28 22750 20241206 30.55 38350 -22.56 20250210 24200 22.73 20250102 53300 -44.28 20240405 22750 30.55 20241206 3.47 N 131970 500 96 억 937015 N N 1767 N 00 N
8 20250306 100805 55 40.00 KSQ150 일반서비스 N N N Y 40 N 29350 -850 5 -2.81 1857921850 62490 57.44 30500 30600 29200 39250 21150 30200 29731.51 4.85 0 -17558 31400 30800 30300 29700 29200 31100 30000 97 9050 500 22340 50 1 19327238 5673 10.34 1.40 12 0.32 2839.00 20922.00 53300 20240405 -44.93 22750 20241206 29.01 38350 -23.47 20250210 24200 21.28 20250102 53300 -44.93 20240405 22750 29.01 20241206 3.47 N 131970 500 96 억 937015 N N 1767 N 00 N
9 20250306 090809 55 40.00 KSQ150 일반서비스 N N N Y 40 N 30050 -150 5 -0.50 309365800 10193 9.37 30500 30600 30050 39250 21150 30200 30350.81 4.85 0 -2264 31400 30800 30300 29700 29200 31100 30000 97 9050 500 22340 50 1 19327238 5808 10.58 1.44 12 0.05 2839.00 20922.00 53300 20240405 -43.62 22750 20241206 32.09 38350 -21.64 20250210 24200 24.17 20250102 53300 -43.62 20240405 22750 32.09 20241206 3.47 N 131970 500 96 억 937015 N N 1767 N 00 N
10 20250305 160758 55 40.00 KSQ150 일반서비스 N N N Y 40 N 30200 250 2 0.83 3236663200 107160 87.73 30000 30900 29800 38900 21000 29950 30204.35 4.90 0 -9876 30916 30432 29716 29232 28516 30675 29475 97 8950 500 22160 50 1 19327238 5837 10.64 1.44 12 0.55 2839.00 20922.00 53300 20240405 -43.34 22750 20241206 32.75 38350 -21.25 20250210 24200 24.79 20250102 53300 -43.34 20240405 22750 32.75 20241206 3.57 N 131970 500 96 억 946101 N N 1754 N 00 N
11 20250305 150801 55 40.00 KSQ150 일반서비스 N N N Y 40 N 30300 350 2 1.17 2904299700 96184 78.75 30000 30900 29800 38900 21000 29950 30195.59 4.90 0 -8840 30916 30432 29716 29232 28516 30675 29475 97 8950 500 22160 50 1 19327238 5856 10.67 1.45 12 0.50 2839.00 20922.00 53300 20240405 -43.15 22750 20241206 33.19 38350 -20.99 20250210 24200 25.21 20250102 53300 -43.15 20240405 22750 33.19 20241206 3.57 N 131970 500 96 억 946101 N N 677 N 00 N
12 20250305 140800 55 40.00 KSQ150 일반서비스 N N N Y 40 N 30400 450 2 1.50 2381012325 78923 64.61 30000 30900 29800 38900 21000 29950 30169.17 4.90 0 -7512 30916 30432 29716 29232 28516 30675 29475 97 8950 500 22160 50 1 19327238 5875 10.71 1.45 12 0.41 2839.00 20922.00 53300 20240405 -42.96 22750 20241206 33.63 38350 -20.73 20250210 24200 25.62 20250102 53300 -42.96 20240405 22750 33.63 20241206 3.57 N 131970 500 96 억 946101 N N 677 N 00 N