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
141080/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
20250306,160818,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,111600,-4000,5,-3.46,51959116500,461745,91.37,116300,116300,110000,150200,81000,115600,112529.23,10.17,0,-43961,119200,117400,115400,113600,111600,118300,114500,183,34600,500,83230,100,1,36610338,40857,-42.37,20.72,12,1.26,-2634.00,5387.00,143600,20241111,-22.28,53000,20240222,110.57,130800,-14.68,20250206,106900,4.40,20250102,143600,-22.28,20241111,58800,89.80,20240417,1.62,N,141080,500,183 억,,3723797,N,N,11362,N,00,N
20250306,150817,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,111400,-4200,5,-3.63,49879965100,443112,87.69,116300,116300,110000,150200,81000,115600,112567.40,10.17,0,-50421,119200,117400,115400,113600,111600,118300,114500,183,34600,500,83230,100,1,36610338,40784,-42.29,20.68,12,1.21,-2634.00,5387.00,143600,20241111,-22.42,53000,20240222,110.19,130800,-14.83,20250206,106900,4.21,20250102,143600,-22.42,20241111,58800,89.46,20240417,1.62,N,141080,500,183 억,,3723797,N,N,868,N,00,N
20250306,140816,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,112500,-3100,5,-2.68,45087933900,400382,79.23,116300,116300,110000,150200,81000,115600,112612.29,10.17,0,-49773,119200,117400,115400,113600,111600,118300,114500,183,34600,500,83230,100,1,36610338,41187,-42.71,20.88,12,1.09,-2634.00,5387.00,143600,20241111,-21.66,53000,20240222,112.26,130800,-13.99,20250206,106900,5.24,20250102,143600,-21.66,20241111,58800,91.33,20240417,1.62,N,141080,500,183 억,,3723797,N,N,868,N,00,N
20250306,130818,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,113000,-2600,5,-2.25,42447216850,376942,74.59,116300,116300,110000,150200,81000,115600,112609.41,10.17,0,-52997,119200,117400,115400,113600,111600,118300,114500,183,34600,500,83230,100,1,36610338,41370,-42.90,20.98,12,1.03,-2634.00,5387.00,143600,20241111,-21.31,53000,20240222,113.21,130800,-13.61,20250206,106900,5.71,20250102,143600,-21.31,20241111,58800,92.18,20240417,1.62,N,141080,500,183 억,,3723797,N,N,868,N,00,N
20250306,120816,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,112900,-2700,5,-2.34,39335615750,349313,69.12,116300,116300,110000,150200,81000,115600,112608.51,10.17,0,-51012,119200,117400,115400,113600,111600,118300,114500,183,34600,500,83230,100,1,36610338,41333,-42.86,20.96,12,0.95,-2634.00,5387.00,143600,20241111,-21.38,53000,20240222,113.02,130800,-13.69,20250206,106900,5.61,20250102,143600,-21.38,20241111,58800,92.01,20240417,1.62,N,141080,500,183 억,,3723797,N,N,868,N,00,N
20250306,110813,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,114200,-1400,5,-1.21,34548153650,307234,60.80,116300,116300,110000,150200,81000,115600,112448.99,10.17,0,-59439,119200,117400,115400,113600,111600,118300,114500,183,34600,500,83230,100,1,36610338,41809,-43.36,21.20,12,0.84,-2634.00,5387.00,143600,20241111,-20.47,53000,20240222,115.47,130800,-12.69,20250206,106900,6.83,20250102,143600,-20.47,20241111,58800,94.22,20240417,1.62,N,141080,500,183 억,,3723797,N,N,868,N,00,N
20250306,100816,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,111600,-4000,5,-3.46,27115497500,241679,47.83,116300,116300,110000,150200,81000,115600,112196.33,10.17,0,-78878,119200,117400,115400,113600,111600,118300,114500,183,34600,500,83230,100,1,36610338,40857,-42.37,20.72,12,0.66,-2634.00,5387.00,143600,20241111,-22.28,53000,20240222,110.57,130800,-14.68,20250206,106900,4.40,20250102,143600,-22.28,20241111,58800,89.80,20240417,1.62,N,141080,500,183 억,,3723797,N,N,868,N,00,N
20250306,090820,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,113100,-2500,5,-2.16,4798827000,41965,8.30,116300,116300,113100,150200,81000,115600,114353.08,10.17,0,-16713,119200,117400,115400,113600,111600,118300,114500,183,34600,500,83230,100,1,36610338,41406,-42.94,20.99,12,0.11,-2634.00,5387.00,143600,20241111,-21.24,53000,20240222,113.40,130800,-13.53,20250206,106900,5.80,20250102,143600,-21.24,20241111,58800,92.35,20240417,1.62,N,141080,500,183 억,,3723797,N,N,868,N,00,N
20250305,160808,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,115600,1700,2,1.49,57996184050,501777,148.20,114500,117200,113400,148000,79800,113900,115581.96,10.10,0,23922,118233,116066,112233,110066,106233,117150,111150,183,34100,500,82000,100,1,36610338,42322,-43.89,21.46,12,1.37,-2634.00,5387.00,143600,20241111,-19.50,51800,20240221,123.17,130800,-11.62,20250206,106900,8.14,20250102,143600,-19.50,20241111,56400,104.96,20240305,1.65,N,141080,500,183 억,,3698984,N,N,864,N,00,N
20250305,150811,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,115450,1550,2,1.36,55876876600,483431,142.78,114500,117200,113400,148000,79800,113900,115584.41,10.10,0,20518,118233,116066,112233,110066,106233,117150,111150,183,34100,500,82000,100,1,36610338,42267,-43.83,21.43,12,1.32,-2634.00,5387.00,143600,20241111,-19.60,51800,20240221,122.88,130800,-11.74,20250206,106900,8.00,20250102,143600,-19.60,20241111,56400,104.70,20240305,1.65,N,141080,500,183 억,,3698984,N,N,310,N,00,N
20250305,140810,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,113700,-200,5,-0.18,47015911400,406560,120.08,114500,117200,113400,148000,79800,113900,115643.77,10.10,0,18457,118233,116066,112233,110066,106233,117150,111150,183,34100,500,82000,100,1,36610338,41626,-43.17,21.11,12,1.11,-2634.00,5387.00,143600,20241111,-20.82,51800,20240221,119.50,130800,-13.07,20250206,106900,6.36,20250102,143600,-20.82,20241111,56400,101.60,20240305,1.65,N,141080,500,183 억,,3698984,N,N,310,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 160818 55 60.00 KSQ150 일반서비스 N N N Y 60 N 111600 -4000 5 -3.46 51959116500 461745 91.37 116300 116300 110000 150200 81000 115600 112529.23 10.17 0 -43961 119200 117400 115400 113600 111600 118300 114500 183 34600 500 83230 100 1 36610338 40857 -42.37 20.72 12 1.26 -2634.00 5387.00 143600 20241111 -22.28 53000 20240222 110.57 130800 -14.68 20250206 106900 4.40 20250102 143600 -22.28 20241111 58800 89.80 20240417 1.62 N 141080 500 183 억 3723797 N N 11362 N 00 N
3 20250306 150817 55 60.00 KSQ150 일반서비스 N N N Y 60 N 111400 -4200 5 -3.63 49879965100 443112 87.69 116300 116300 110000 150200 81000 115600 112567.40 10.17 0 -50421 119200 117400 115400 113600 111600 118300 114500 183 34600 500 83230 100 1 36610338 40784 -42.29 20.68 12 1.21 -2634.00 5387.00 143600 20241111 -22.42 53000 20240222 110.19 130800 -14.83 20250206 106900 4.21 20250102 143600 -22.42 20241111 58800 89.46 20240417 1.62 N 141080 500 183 억 3723797 N N 868 N 00 N
4 20250306 140816 55 60.00 KSQ150 일반서비스 N N N Y 60 N 112500 -3100 5 -2.68 45087933900 400382 79.23 116300 116300 110000 150200 81000 115600 112612.29 10.17 0 -49773 119200 117400 115400 113600 111600 118300 114500 183 34600 500 83230 100 1 36610338 41187 -42.71 20.88 12 1.09 -2634.00 5387.00 143600 20241111 -21.66 53000 20240222 112.26 130800 -13.99 20250206 106900 5.24 20250102 143600 -21.66 20241111 58800 91.33 20240417 1.62 N 141080 500 183 억 3723797 N N 868 N 00 N
5 20250306 130818 55 60.00 KSQ150 일반서비스 N N N Y 60 N 113000 -2600 5 -2.25 42447216850 376942 74.59 116300 116300 110000 150200 81000 115600 112609.41 10.17 0 -52997 119200 117400 115400 113600 111600 118300 114500 183 34600 500 83230 100 1 36610338 41370 -42.90 20.98 12 1.03 -2634.00 5387.00 143600 20241111 -21.31 53000 20240222 113.21 130800 -13.61 20250206 106900 5.71 20250102 143600 -21.31 20241111 58800 92.18 20240417 1.62 N 141080 500 183 억 3723797 N N 868 N 00 N
6 20250306 120816 55 60.00 KSQ150 일반서비스 N N N Y 60 N 112900 -2700 5 -2.34 39335615750 349313 69.12 116300 116300 110000 150200 81000 115600 112608.51 10.17 0 -51012 119200 117400 115400 113600 111600 118300 114500 183 34600 500 83230 100 1 36610338 41333 -42.86 20.96 12 0.95 -2634.00 5387.00 143600 20241111 -21.38 53000 20240222 113.02 130800 -13.69 20250206 106900 5.61 20250102 143600 -21.38 20241111 58800 92.01 20240417 1.62 N 141080 500 183 억 3723797 N N 868 N 00 N
7 20250306 110813 55 60.00 KSQ150 일반서비스 N N N Y 60 N 114200 -1400 5 -1.21 34548153650 307234 60.80 116300 116300 110000 150200 81000 115600 112448.99 10.17 0 -59439 119200 117400 115400 113600 111600 118300 114500 183 34600 500 83230 100 1 36610338 41809 -43.36 21.20 12 0.84 -2634.00 5387.00 143600 20241111 -20.47 53000 20240222 115.47 130800 -12.69 20250206 106900 6.83 20250102 143600 -20.47 20241111 58800 94.22 20240417 1.62 N 141080 500 183 억 3723797 N N 868 N 00 N
8 20250306 100816 55 60.00 KSQ150 일반서비스 N N N Y 60 N 111600 -4000 5 -3.46 27115497500 241679 47.83 116300 116300 110000 150200 81000 115600 112196.33 10.17 0 -78878 119200 117400 115400 113600 111600 118300 114500 183 34600 500 83230 100 1 36610338 40857 -42.37 20.72 12 0.66 -2634.00 5387.00 143600 20241111 -22.28 53000 20240222 110.57 130800 -14.68 20250206 106900 4.40 20250102 143600 -22.28 20241111 58800 89.80 20240417 1.62 N 141080 500 183 억 3723797 N N 868 N 00 N
9 20250306 090820 55 60.00 KSQ150 일반서비스 N N N Y 60 N 113100 -2500 5 -2.16 4798827000 41965 8.30 116300 116300 113100 150200 81000 115600 114353.08 10.17 0 -16713 119200 117400 115400 113600 111600 118300 114500 183 34600 500 83230 100 1 36610338 41406 -42.94 20.99 12 0.11 -2634.00 5387.00 143600 20241111 -21.24 53000 20240222 113.40 130800 -13.53 20250206 106900 5.80 20250102 143600 -21.24 20241111 58800 92.35 20240417 1.62 N 141080 500 183 억 3723797 N N 868 N 00 N
10 20250305 160808 55 60.00 KSQ150 일반서비스 N N N Y 60 N 115600 1700 2 1.49 57996184050 501777 148.20 114500 117200 113400 148000 79800 113900 115581.96 10.10 0 23922 118233 116066 112233 110066 106233 117150 111150 183 34100 500 82000 100 1 36610338 42322 -43.89 21.46 12 1.37 -2634.00 5387.00 143600 20241111 -19.50 51800 20240221 123.17 130800 -11.62 20250206 106900 8.14 20250102 143600 -19.50 20241111 56400 104.96 20240305 1.65 N 141080 500 183 억 3698984 N N 864 N 00 N
11 20250305 150811 55 60.00 KSQ150 일반서비스 N N N Y 60 N 115450 1550 2 1.36 55876876600 483431 142.78 114500 117200 113400 148000 79800 113900 115584.41 10.10 0 20518 118233 116066 112233 110066 106233 117150 111150 183 34100 500 82000 100 1 36610338 42267 -43.83 21.43 12 1.32 -2634.00 5387.00 143600 20241111 -19.60 51800 20240221 122.88 130800 -11.74 20250206 106900 8.00 20250102 143600 -19.60 20241111 56400 104.70 20240305 1.65 N 141080 500 183 억 3698984 N N 310 N 00 N
12 20250305 140810 55 60.00 KSQ150 일반서비스 N N N Y 60 N 113700 -200 5 -0.18 47015911400 406560 120.08 114500 117200 113400 148000 79800 113900 115643.77 10.10 0 18457 118233 116066 112233 110066 106233 117150 111150 183 34100 500 82000 100 1 36610338 41626 -43.17 21.11 12 1.11 -2634.00 5387.00 143600 20241111 -20.82 51800 20240221 119.50 130800 -13.07 20250206 106900 6.36 20250102 143600 -20.82 20241111 56400 101.60 20240305 1.65 N 141080 500 183 억 3698984 N N 310 N 00 N