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
144510/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
20250306,160820,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24200,400,2,1.68,1941877200,79880,53.52,23800,24800,23400,30900,16700,23800,24310.13,4.29,0,-719,25533,24666,23783,22916,22033,25100,23350,79,7100,500,16660,50,1,15800344,3824,-2200.00,0.62,12,0.51,-11.00,38742.00,47950,20240311,-49.53,21050,20250203,14.96,25550,-5.28,20250108,21050,14.96,20250203,47950,-49.53,20240311,21050,14.96,20250203,2.89,N,144510,500,79 억,,677763,N,N,2,N,00,N
20250306,150819,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24250,450,2,1.89,1867707050,76817,51.47,23800,24800,23400,30900,16700,23800,24313.88,4.29,0,-1216,25533,24666,23783,22916,22033,25100,23350,79,7100,500,16660,50,1,15800344,3832,-2204.55,0.63,12,0.49,-11.00,38742.00,47950,20240311,-49.43,21050,20250203,15.20,25550,-5.09,20250108,21050,15.20,20250203,47950,-49.43,20240311,21050,15.20,20250203,2.89,N,144510,500,79 억,,677763,N,N,102,N,00,N
20250306,140818,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24350,550,2,2.31,1644189825,67587,45.29,23800,24800,23400,30900,16700,23800,24327.20,4.29,0,1095,25533,24666,23783,22916,22033,25100,23350,79,7100,500,16660,50,1,15800344,3847,-2213.64,0.63,12,0.43,-11.00,38742.00,47950,20240311,-49.22,21050,20250203,15.68,25550,-4.70,20250108,21050,15.68,20250203,47950,-49.22,20240311,21050,15.68,20250203,2.89,N,144510,500,79 억,,677763,N,N,102,N,00,N
20250306,130820,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24400,600,2,2.52,1544002175,63477,42.53,23800,24800,23400,30900,16700,23800,24324.00,4.29,0,1389,25533,24666,23783,22916,22033,25100,23350,79,7100,500,16660,50,1,15800344,3855,-2218.18,0.63,12,0.40,-11.00,38742.00,47950,20240311,-49.11,21050,20250203,15.91,25550,-4.50,20250108,21050,15.91,20250203,47950,-49.11,20240311,21050,15.91,20250203,2.89,N,144510,500,79 억,,677763,N,N,102,N,00,N
20250306,120818,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24500,700,2,2.94,1375254025,56565,37.90,23800,24800,23400,30900,16700,23800,24313.03,4.29,0,1319,25533,24666,23783,22916,22033,25100,23350,79,7100,500,16660,50,1,15800344,3871,-2227.27,0.63,12,0.36,-11.00,38742.00,47950,20240311,-48.91,21050,20250203,16.39,25550,-4.11,20250108,21050,16.39,20250203,47950,-48.91,20240311,21050,16.39,20250203,2.89,N,144510,500,79 억,,677763,N,N,102,N,00,N
20250306,110815,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24650,850,2,3.57,998998575,41276,27.66,23800,24650,23400,30900,16700,23800,24203.13,4.29,0,3233,25533,24666,23783,22916,22033,25100,23350,79,7100,500,16660,50,1,15800344,3895,-2240.91,0.64,12,0.26,-11.00,38742.00,47950,20240311,-48.59,21050,20250203,17.10,25550,-3.52,20250108,21050,17.10,20250203,47950,-48.59,20240311,21050,17.10,20250203,2.89,N,144510,500,79 억,,677763,N,N,102,N,00,N
20250306,100818,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24250,450,2,1.89,595936100,24801,16.62,23800,24400,23400,30900,16700,23800,24028.93,4.29,0,-1930,25533,24666,23783,22916,22033,25100,23350,79,7100,500,16660,50,1,15800344,3832,-2204.55,0.63,12,0.16,-11.00,38742.00,47950,20240311,-49.43,21050,20250203,15.20,25550,-5.09,20250108,21050,15.20,20250203,47950,-49.43,20240311,21050,15.20,20250203,2.89,N,144510,500,79 억,,677763,N,N,102,N,00,N
20250306,090822,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23850,50,2,0.21,153483700,6470,4.34,23800,23900,23400,30900,16700,23800,23722.08,4.29,0,-1001,25533,24666,23783,22916,22033,25100,23350,79,7100,500,16660,50,1,15800344,3768,-2168.18,0.62,12,0.04,-11.00,38742.00,47950,20240311,-50.26,21050,20250203,13.30,25550,-6.65,20250108,21050,13.30,20250203,47950,-50.26,20240311,21050,13.30,20250203,2.89,N,144510,500,79 억,,677763,N,N,102,N,00,N
20250305,160810,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23800,1000,2,4.39,3572407925,148665,201.22,23000,24650,22900,29600,16000,22800,24030.09,4.24,0,22304,23333,23066,22533,22266,21733,23200,22400,79,6800,500,15960,50,1,15800344,3760,-2163.64,0.61,12,0.94,-11.00,38742.00,47950,20240311,-50.36,21050,20250203,13.06,25550,-6.85,20250108,21050,13.06,20250203,47950,-50.36,20240311,21050,13.06,20250203,2.91,N,144510,500,79 억,,669820,N,N,102,N,00,N
20250305,150813,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23900,1100,2,4.82,3485149825,145005,196.26,23000,24650,22900,29600,16000,22800,24034.69,4.24,0,21793,23333,23066,22533,22266,21733,23200,22400,79,6800,500,15960,50,1,15800344,3776,-2172.73,0.62,12,0.92,-11.00,38742.00,47950,20240311,-50.16,21050,20250203,13.54,25550,-6.46,20250108,21050,13.54,20250203,47950,-50.16,20240311,21050,13.54,20250203,2.91,N,144510,500,79 억,,669820,N,N,98,N,00,N
20250305,140812,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23900,1100,2,4.82,3264977400,135795,183.80,23000,24650,22900,29600,16000,22800,24043.43,4.24,0,19527,23333,23066,22533,22266,21733,23200,22400,79,6800,500,15960,50,1,15800344,3776,-2172.73,0.62,12,0.86,-11.00,38742.00,47950,20240311,-50.16,21050,20250203,13.54,25550,-6.46,20250108,21050,13.54,20250203,47950,-50.16,20240311,21050,13.54,20250203,2.91,N,144510,500,79 억,,669820,N,N,98,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 160820 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24200 400 2 1.68 1941877200 79880 53.52 23800 24800 23400 30900 16700 23800 24310.13 4.29 0 -719 25533 24666 23783 22916 22033 25100 23350 79 7100 500 16660 50 1 15800344 3824 -2200.00 0.62 12 0.51 -11.00 38742.00 47950 20240311 -49.53 21050 20250203 14.96 25550 -5.28 20250108 21050 14.96 20250203 47950 -49.53 20240311 21050 14.96 20250203 2.89 N 144510 500 79 억 677763 N N 2 N 00 N
3 20250306 150819 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24250 450 2 1.89 1867707050 76817 51.47 23800 24800 23400 30900 16700 23800 24313.88 4.29 0 -1216 25533 24666 23783 22916 22033 25100 23350 79 7100 500 16660 50 1 15800344 3832 -2204.55 0.63 12 0.49 -11.00 38742.00 47950 20240311 -49.43 21050 20250203 15.20 25550 -5.09 20250108 21050 15.20 20250203 47950 -49.43 20240311 21050 15.20 20250203 2.89 N 144510 500 79 억 677763 N N 102 N 00 N
4 20250306 140818 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24350 550 2 2.31 1644189825 67587 45.29 23800 24800 23400 30900 16700 23800 24327.20 4.29 0 1095 25533 24666 23783 22916 22033 25100 23350 79 7100 500 16660 50 1 15800344 3847 -2213.64 0.63 12 0.43 -11.00 38742.00 47950 20240311 -49.22 21050 20250203 15.68 25550 -4.70 20250108 21050 15.68 20250203 47950 -49.22 20240311 21050 15.68 20250203 2.89 N 144510 500 79 억 677763 N N 102 N 00 N
5 20250306 130820 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24400 600 2 2.52 1544002175 63477 42.53 23800 24800 23400 30900 16700 23800 24324.00 4.29 0 1389 25533 24666 23783 22916 22033 25100 23350 79 7100 500 16660 50 1 15800344 3855 -2218.18 0.63 12 0.40 -11.00 38742.00 47950 20240311 -49.11 21050 20250203 15.91 25550 -4.50 20250108 21050 15.91 20250203 47950 -49.11 20240311 21050 15.91 20250203 2.89 N 144510 500 79 억 677763 N N 102 N 00 N
6 20250306 120818 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24500 700 2 2.94 1375254025 56565 37.90 23800 24800 23400 30900 16700 23800 24313.03 4.29 0 1319 25533 24666 23783 22916 22033 25100 23350 79 7100 500 16660 50 1 15800344 3871 -2227.27 0.63 12 0.36 -11.00 38742.00 47950 20240311 -48.91 21050 20250203 16.39 25550 -4.11 20250108 21050 16.39 20250203 47950 -48.91 20240311 21050 16.39 20250203 2.89 N 144510 500 79 억 677763 N N 102 N 00 N
7 20250306 110815 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24650 850 2 3.57 998998575 41276 27.66 23800 24650 23400 30900 16700 23800 24203.13 4.29 0 3233 25533 24666 23783 22916 22033 25100 23350 79 7100 500 16660 50 1 15800344 3895 -2240.91 0.64 12 0.26 -11.00 38742.00 47950 20240311 -48.59 21050 20250203 17.10 25550 -3.52 20250108 21050 17.10 20250203 47950 -48.59 20240311 21050 17.10 20250203 2.89 N 144510 500 79 억 677763 N N 102 N 00 N
8 20250306 100818 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24250 450 2 1.89 595936100 24801 16.62 23800 24400 23400 30900 16700 23800 24028.93 4.29 0 -1930 25533 24666 23783 22916 22033 25100 23350 79 7100 500 16660 50 1 15800344 3832 -2204.55 0.63 12 0.16 -11.00 38742.00 47950 20240311 -49.43 21050 20250203 15.20 25550 -5.09 20250108 21050 15.20 20250203 47950 -49.43 20240311 21050 15.20 20250203 2.89 N 144510 500 79 억 677763 N N 102 N 00 N
9 20250306 090822 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23850 50 2 0.21 153483700 6470 4.34 23800 23900 23400 30900 16700 23800 23722.08 4.29 0 -1001 25533 24666 23783 22916 22033 25100 23350 79 7100 500 16660 50 1 15800344 3768 -2168.18 0.62 12 0.04 -11.00 38742.00 47950 20240311 -50.26 21050 20250203 13.30 25550 -6.65 20250108 21050 13.30 20250203 47950 -50.26 20240311 21050 13.30 20250203 2.89 N 144510 500 79 억 677763 N N 102 N 00 N
10 20250305 160810 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23800 1000 2 4.39 3572407925 148665 201.22 23000 24650 22900 29600 16000 22800 24030.09 4.24 0 22304 23333 23066 22533 22266 21733 23200 22400 79 6800 500 15960 50 1 15800344 3760 -2163.64 0.61 12 0.94 -11.00 38742.00 47950 20240311 -50.36 21050 20250203 13.06 25550 -6.85 20250108 21050 13.06 20250203 47950 -50.36 20240311 21050 13.06 20250203 2.91 N 144510 500 79 억 669820 N N 102 N 00 N
11 20250305 150813 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23900 1100 2 4.82 3485149825 145005 196.26 23000 24650 22900 29600 16000 22800 24034.69 4.24 0 21793 23333 23066 22533 22266 21733 23200 22400 79 6800 500 15960 50 1 15800344 3776 -2172.73 0.62 12 0.92 -11.00 38742.00 47950 20240311 -50.16 21050 20250203 13.54 25550 -6.46 20250108 21050 13.54 20250203 47950 -50.16 20240311 21050 13.54 20250203 2.91 N 144510 500 79 억 669820 N N 98 N 00 N
12 20250305 140812 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23900 1100 2 4.82 3264977400 135795 183.80 23000 24650 22900 29600 16000 22800 24043.43 4.24 0 19527 23333 23066 22533 22266 21733 23200 22400 79 6800 500 15960 50 1 15800344 3776 -2172.73 0.62 12 0.86 -11.00 38742.00 47950 20240311 -50.16 21050 20250203 13.54 25550 -6.46 20250108 21050 13.54 20250203 47950 -50.16 20240311 21050 13.54 20250203 2.91 N 144510 500 79 억 669820 N N 98 N 00 N