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
140410/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
20250306,160816,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,30150,1150,2,3.97,2921461950,98000,119.69,29500,30400,28850,37700,20300,29000,29810.82,20.85,0,22255,30133,29566,29083,28516,28033,29325,28275,150,8700,500,21460,50,1,29963337,9034,-67.00,14.53,12,0.33,-450.00,2075.00,50200,20240306,-39.94,27000,20240930,11.67,32200,-6.37,20250124,27200,10.85,20250218,50200,-39.94,20240306,27000,11.67,20240930,0.59,N,140410,500,149 억,,6246171,N,N,7,N,00,N
20250306,150815,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29950,950,2,3.28,2688754400,90270,110.25,29500,30400,28850,37700,20300,29000,29785.69,20.85,0,17174,30133,29566,29083,28516,28033,29325,28275,150,8700,500,21460,50,1,29963337,8974,-66.56,14.43,12,0.30,-450.00,2075.00,50200,20240306,-40.34,27000,20240930,10.93,32200,-6.99,20250124,27200,10.11,20250218,50200,-40.34,20240306,27000,10.93,20240930,0.59,N,140410,500,149 억,,6246171,N,N,226,N,00,N
20250306,140814,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,30150,1150,2,3.97,2446095625,82205,100.40,29500,30400,28850,37700,20300,29000,29756.04,20.85,0,16539,30133,29566,29083,28516,28033,29325,28275,150,8700,500,21460,50,1,29963337,9034,-67.00,14.53,12,0.27,-450.00,2075.00,50200,20240306,-39.94,27000,20240930,11.67,32200,-6.37,20250124,27200,10.85,20250218,50200,-39.94,20240306,27000,11.67,20240930,0.59,N,140410,500,149 억,,6246171,N,N,226,N,00,N
20250306,130816,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,30350,1350,2,4.66,2253683100,75827,92.61,29500,30400,28850,37700,20300,29000,29721.38,20.85,0,14714,30133,29566,29083,28516,28033,29325,28275,150,8700,500,21460,50,1,29963337,9094,-67.44,14.63,12,0.25,-450.00,2075.00,50200,20240306,-39.54,27000,20240930,12.41,32200,-5.75,20250124,27200,11.58,20250218,50200,-39.54,20240306,27000,12.41,20240930,0.59,N,140410,500,149 억,,6246171,N,N,226,N,00,N
20250306,120814,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,30100,1100,2,3.79,1636182300,55304,67.54,29500,30100,28850,37700,20300,29000,29585.24,20.85,0,13113,30133,29566,29083,28516,28033,29325,28275,150,8700,500,21460,50,1,29963337,9019,-66.89,14.51,12,0.18,-450.00,2075.00,50200,20240306,-40.04,27000,20240930,11.48,32200,-6.52,20250124,27200,10.66,20250218,50200,-40.04,20240306,27000,11.48,20240930,0.59,N,140410,500,149 억,,6246171,N,N,226,N,00,N
20250306,110811,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29950,950,2,3.28,933620025,31823,38.86,29500,30000,28850,37700,20300,29000,29337.90,20.85,0,8323,30133,29566,29083,28516,28033,29325,28275,150,8700,500,21460,50,1,29963337,8974,-66.56,14.43,12,0.11,-450.00,2075.00,50200,20240306,-40.34,27000,20240930,10.93,32200,-6.99,20250124,27200,10.11,20250218,50200,-40.34,20240306,27000,10.93,20240930,0.59,N,140410,500,149 억,,6246171,N,N,226,N,00,N
20250306,100813,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28900,-100,5,-0.34,380799100,13088,15.98,29500,29500,28850,37700,20300,29000,29095.29,20.85,0,3278,30133,29566,29083,28516,28033,29325,28275,150,8700,500,21460,50,1,29963337,8659,-64.22,13.93,12,0.04,-450.00,2075.00,50200,20240306,-42.43,27000,20240930,7.04,32200,-10.25,20250124,27200,6.25,20250218,50200,-42.43,20240306,27000,7.04,20240930,0.59,N,140410,500,149 억,,6246171,N,N,226,N,00,N
20250306,090817,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29150,150,2,0.52,25510300,870,1.06,29500,29500,29150,37700,20300,29000,29322.18,20.85,0,71,30133,29566,29083,28516,28033,29325,28275,150,8700,500,21460,50,1,29963337,8734,-64.78,14.05,12,0.00,-450.00,2075.00,50200,20240306,-41.93,27000,20240930,7.96,32200,-9.47,20250124,27200,7.17,20250218,50200,-41.93,20240306,27000,7.96,20240930,0.59,N,140410,500,149 억,,6246171,N,N,226,N,00,N
20250305,160806,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29000,200,2,0.69,2380529925,81748,107.46,29200,29650,28600,37400,20200,28800,29120.35,20.78,0,-1409,29916,29357,28491,27932,27066,29637,28212,150,8600,500,21310,50,1,29963337,8689,-64.44,13.98,12,0.27,-450.00,2075.00,50200,20240306,-42.23,27000,20240930,7.41,32200,-9.94,20250124,27200,6.62,20250218,50200,-42.23,20240306,27000,7.41,20240930,0.58,N,140410,500,149 억,,6225571,N,N,226,N,00,N
20250305,150809,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29150,350,2,1.22,2309049700,79287,104.23,29200,29650,28600,37400,20200,28800,29122.68,20.78,0,-2793,29916,29357,28491,27932,27066,29637,28212,150,8600,500,21310,50,1,29963337,8734,-64.78,14.05,12,0.26,-450.00,2075.00,50200,20240306,-41.93,27000,20240930,7.96,32200,-9.47,20250124,27200,7.17,20250218,50200,-41.93,20240306,27000,7.96,20240930,0.58,N,140410,500,149 억,,6225571,N,N,232,N,00,N
20250305,140808,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29200,400,2,1.39,1924525275,66069,86.85,29200,29650,28600,37400,20200,28800,29129.02,20.78,0,-6076,29916,29357,28491,27932,27066,29637,28212,150,8600,500,21310,50,1,29963337,8749,-64.89,14.07,12,0.22,-450.00,2075.00,50200,20240306,-41.83,27000,20240930,8.15,32200,-9.32,20250124,27200,7.35,20250218,50200,-41.83,20240306,27000,8.15,20240930,0.58,N,140410,500,149 억,,6225571,N,N,232,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 160816 55 60.00 KSQ150 일반서비스 N N N Y 60 N 30150 1150 2 3.97 2921461950 98000 119.69 29500 30400 28850 37700 20300 29000 29810.82 20.85 0 22255 30133 29566 29083 28516 28033 29325 28275 150 8700 500 21460 50 1 29963337 9034 -67.00 14.53 12 0.33 -450.00 2075.00 50200 20240306 -39.94 27000 20240930 11.67 32200 -6.37 20250124 27200 10.85 20250218 50200 -39.94 20240306 27000 11.67 20240930 0.59 N 140410 500 149 억 6246171 N N 7 N 00 N
3 20250306 150815 55 60.00 KSQ150 일반서비스 N N N Y 60 N 29950 950 2 3.28 2688754400 90270 110.25 29500 30400 28850 37700 20300 29000 29785.69 20.85 0 17174 30133 29566 29083 28516 28033 29325 28275 150 8700 500 21460 50 1 29963337 8974 -66.56 14.43 12 0.30 -450.00 2075.00 50200 20240306 -40.34 27000 20240930 10.93 32200 -6.99 20250124 27200 10.11 20250218 50200 -40.34 20240306 27000 10.93 20240930 0.59 N 140410 500 149 억 6246171 N N 226 N 00 N
4 20250306 140814 55 60.00 KSQ150 일반서비스 N N N Y 60 N 30150 1150 2 3.97 2446095625 82205 100.40 29500 30400 28850 37700 20300 29000 29756.04 20.85 0 16539 30133 29566 29083 28516 28033 29325 28275 150 8700 500 21460 50 1 29963337 9034 -67.00 14.53 12 0.27 -450.00 2075.00 50200 20240306 -39.94 27000 20240930 11.67 32200 -6.37 20250124 27200 10.85 20250218 50200 -39.94 20240306 27000 11.67 20240930 0.59 N 140410 500 149 억 6246171 N N 226 N 00 N
5 20250306 130816 55 60.00 KSQ150 일반서비스 N N N Y 60 N 30350 1350 2 4.66 2253683100 75827 92.61 29500 30400 28850 37700 20300 29000 29721.38 20.85 0 14714 30133 29566 29083 28516 28033 29325 28275 150 8700 500 21460 50 1 29963337 9094 -67.44 14.63 12 0.25 -450.00 2075.00 50200 20240306 -39.54 27000 20240930 12.41 32200 -5.75 20250124 27200 11.58 20250218 50200 -39.54 20240306 27000 12.41 20240930 0.59 N 140410 500 149 억 6246171 N N 226 N 00 N
6 20250306 120814 55 60.00 KSQ150 일반서비스 N N N Y 60 N 30100 1100 2 3.79 1636182300 55304 67.54 29500 30100 28850 37700 20300 29000 29585.24 20.85 0 13113 30133 29566 29083 28516 28033 29325 28275 150 8700 500 21460 50 1 29963337 9019 -66.89 14.51 12 0.18 -450.00 2075.00 50200 20240306 -40.04 27000 20240930 11.48 32200 -6.52 20250124 27200 10.66 20250218 50200 -40.04 20240306 27000 11.48 20240930 0.59 N 140410 500 149 억 6246171 N N 226 N 00 N
7 20250306 110811 55 60.00 KSQ150 일반서비스 N N N Y 60 N 29950 950 2 3.28 933620025 31823 38.86 29500 30000 28850 37700 20300 29000 29337.90 20.85 0 8323 30133 29566 29083 28516 28033 29325 28275 150 8700 500 21460 50 1 29963337 8974 -66.56 14.43 12 0.11 -450.00 2075.00 50200 20240306 -40.34 27000 20240930 10.93 32200 -6.99 20250124 27200 10.11 20250218 50200 -40.34 20240306 27000 10.93 20240930 0.59 N 140410 500 149 억 6246171 N N 226 N 00 N
8 20250306 100813 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28900 -100 5 -0.34 380799100 13088 15.98 29500 29500 28850 37700 20300 29000 29095.29 20.85 0 3278 30133 29566 29083 28516 28033 29325 28275 150 8700 500 21460 50 1 29963337 8659 -64.22 13.93 12 0.04 -450.00 2075.00 50200 20240306 -42.43 27000 20240930 7.04 32200 -10.25 20250124 27200 6.25 20250218 50200 -42.43 20240306 27000 7.04 20240930 0.59 N 140410 500 149 억 6246171 N N 226 N 00 N
9 20250306 090817 55 60.00 KSQ150 일반서비스 N N N Y 60 N 29150 150 2 0.52 25510300 870 1.06 29500 29500 29150 37700 20300 29000 29322.18 20.85 0 71 30133 29566 29083 28516 28033 29325 28275 150 8700 500 21460 50 1 29963337 8734 -64.78 14.05 12 0.00 -450.00 2075.00 50200 20240306 -41.93 27000 20240930 7.96 32200 -9.47 20250124 27200 7.17 20250218 50200 -41.93 20240306 27000 7.96 20240930 0.59 N 140410 500 149 억 6246171 N N 226 N 00 N
10 20250305 160806 55 60.00 KSQ150 일반서비스 N N N Y 60 N 29000 200 2 0.69 2380529925 81748 107.46 29200 29650 28600 37400 20200 28800 29120.35 20.78 0 -1409 29916 29357 28491 27932 27066 29637 28212 150 8600 500 21310 50 1 29963337 8689 -64.44 13.98 12 0.27 -450.00 2075.00 50200 20240306 -42.23 27000 20240930 7.41 32200 -9.94 20250124 27200 6.62 20250218 50200 -42.23 20240306 27000 7.41 20240930 0.58 N 140410 500 149 억 6225571 N N 226 N 00 N
11 20250305 150809 55 60.00 KSQ150 일반서비스 N N N Y 60 N 29150 350 2 1.22 2309049700 79287 104.23 29200 29650 28600 37400 20200 28800 29122.68 20.78 0 -2793 29916 29357 28491 27932 27066 29637 28212 150 8600 500 21310 50 1 29963337 8734 -64.78 14.05 12 0.26 -450.00 2075.00 50200 20240306 -41.93 27000 20240930 7.96 32200 -9.47 20250124 27200 7.17 20250218 50200 -41.93 20240306 27000 7.96 20240930 0.58 N 140410 500 149 억 6225571 N N 232 N 00 N
12 20250305 140808 55 60.00 KSQ150 일반서비스 N N N Y 60 N 29200 400 2 1.39 1924525275 66069 86.85 29200 29650 28600 37400 20200 28800 29129.02 20.78 0 -6076 29916 29357 28491 27932 27066 29637 28212 150 8600 500 21310 50 1 29963337 8749 -64.89 14.07 12 0.22 -450.00 2075.00 50200 20240306 -41.83 27000 20240930 8.15 32200 -9.32 20250124 27200 7.35 20250218 50200 -41.83 20240306 27000 8.15 20240930 0.58 N 140410 500 149 억 6225571 N N 232 N 00 N