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
196170/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
20250306,160855,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,390500,-23500,5,-5.68,384254498000,976401,194.79,406000,409000,384000,538000,290000,414000,393539.46,16.03,0,-278388,428000,421000,411500,404500,395000,424500,408000,267,124000,500,289800,500,1,53318828,208210,-6101.56,138.52,12,1.83,-64.00,2819.00,455500,20241111,-14.27,85000,20240222,359.41,418500,-6.69,20250305,298000,31.04,20250103,455500,-14.27,20241111,156200,150.00,20240405,1.60,N,196170,500,266 억,,8549280,N,N,10261,N,00,N
20250306,150854,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,391500,-22500,5,-5.43,365738756750,928994,185.33,406000,409000,384000,538000,290000,414000,393687.07,16.03,0,-264524,428000,421000,411500,404500,395000,424500,408000,267,124000,500,289800,500,1,53318828,208743,-6117.19,138.88,12,1.74,-64.00,2819.00,455500,20241111,-14.05,85000,20240222,360.59,418500,-6.45,20250305,298000,31.38,20250103,455500,-14.05,20241111,156200,150.64,20240405,1.60,N,196170,500,266 억,,8549280,N,N,1538,N,00,N
20250306,140854,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,397500,-16500,5,-3.99,331953304500,843127,168.20,406000,409000,384000,538000,290000,414000,393709.94,16.03,0,-245666,428000,421000,411500,404500,395000,424500,408000,267,124000,500,289800,500,1,53318828,211942,-6210.94,141.01,12,1.58,-64.00,2819.00,455500,20241111,-12.73,85000,20240222,367.65,418500,-5.02,20250305,298000,33.39,20250103,455500,-12.73,20241111,156200,154.48,20240405,1.60,N,196170,500,266 억,,8549280,N,N,1538,N,00,N
20250306,130855,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,396500,-17500,5,-4.23,315167085750,800886,159.77,406000,409000,384000,538000,290000,414000,393515.69,16.03,0,-248139,428000,421000,411500,404500,395000,424500,408000,267,124000,500,289800,500,1,53318828,211409,-6195.31,140.65,12,1.50,-64.00,2819.00,455500,20241111,-12.95,85000,20240222,366.47,418500,-5.26,20250305,298000,33.05,20250103,455500,-12.95,20241111,156200,153.84,20240405,1.60,N,196170,500,266 억,,8549280,N,N,1538,N,00,N
20250306,120854,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,391000,-23000,5,-5.56,299013156000,759900,151.60,406000,409000,384000,538000,290000,414000,393482.39,16.03,0,-235167,428000,421000,411500,404500,395000,424500,408000,267,124000,500,289800,500,1,53318828,208477,-6109.38,138.70,12,1.43,-64.00,2819.00,455500,20241111,-14.16,85000,20240222,360.00,418500,-6.57,20250305,298000,31.21,20250103,455500,-14.16,20241111,156200,150.32,20240405,1.60,N,196170,500,266 억,,8549280,N,N,1538,N,00,N
20250306,110851,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,396000,-18000,5,-4.35,273248147000,694226,138.49,406000,409000,384000,538000,290000,414000,393592.71,16.03,0,-207007,428000,421000,411500,404500,395000,424500,408000,267,124000,500,289800,500,1,53318828,211143,-6187.50,140.48,12,1.30,-64.00,2819.00,455500,20241111,-13.06,85000,20240222,365.88,418500,-5.38,20250305,298000,32.89,20250103,455500,-13.06,20241111,156200,153.52,20240405,1.60,N,196170,500,266 억,,8549280,N,N,1538,N,00,N
20250306,100853,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,393000,-21000,5,-5.07,229688441500,584607,116.63,406000,409000,384000,538000,290000,414000,392883.39,16.03,0,-203190,428000,421000,411500,404500,395000,424500,408000,267,124000,500,289800,500,1,53318828,209543,-6140.62,139.41,12,1.10,-64.00,2819.00,455500,20241111,-13.72,85000,20240222,362.35,418500,-6.09,20250305,298000,31.88,20250103,455500,-13.72,20241111,156200,151.60,20240405,1.60,N,196170,500,266 억,,8549280,N,N,1538,N,00,N
20250306,090856,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,395500,-18500,5,-4.47,70687325500,177268,35.36,406000,409000,390000,538000,290000,414000,398734.93,16.03,0,-49090,428000,421000,411500,404500,395000,424500,408000,267,124000,500,289800,500,1,53318828,210876,-6179.69,140.30,12,0.33,-64.00,2819.00,455500,20241111,-13.17,85000,20240222,365.29,418500,-5.50,20250305,298000,32.72,20250103,455500,-13.17,20241111,156200,153.20,20240405,1.60,N,196170,500,266 억,,8549280,N,N,1538,N,00,N
20250305,160845,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,414000,14000,2,3.50,205789805000,498308,108.38,406000,418500,402000,520000,280000,400000,412976.03,15.97,0,30121,414000,407000,396000,389000,378000,410500,392500,267,120000,500,280000,500,1,53318828,220740,-6468.75,146.86,12,0.93,-64.00,2819.00,455500,20241111,-9.11,84400,20240221,390.52,418500,-1.08,20250305,298000,38.93,20250103,455500,-9.11,20241111,156200,165.04,20240405,1.57,N,196170,500,266 억,,8513753,N,N,1532,N,00,N
20250305,150848,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,413500,13500,2,3.38,195043863750,472355,102.73,406000,418500,402000,520000,280000,400000,412918.13,15.97,0,24970,414000,407000,396000,389000,378000,410500,392500,267,120000,500,280000,500,1,53318828,220473,-6460.94,146.68,12,0.89,-64.00,2819.00,455500,20241111,-9.22,84400,20240221,389.93,418500,-1.19,20250305,298000,38.76,20250103,455500,-9.22,20241111,156200,164.72,20240405,1.57,N,196170,500,266 억,,8513753,N,N,1076,N,00,N
20250305,140847,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,411500,11500,2,2.88,179738826750,435299,94.67,406000,418500,402000,520000,280000,400000,412909.07,15.97,0,17836,414000,407000,396000,389000,378000,410500,392500,267,120000,500,280000,500,1,53318828,219407,-6429.69,145.97,12,0.82,-64.00,2819.00,455500,20241111,-9.66,84400,20240221,387.56,418500,-1.67,20250305,298000,38.09,20250103,455500,-9.66,20241111,156200,163.44,20240405,1.57,N,196170,500,266 억,,8513753,N,N,1076,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 160855 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 390500 -23500 5 -5.68 384254498000 976401 194.79 406000 409000 384000 538000 290000 414000 393539.46 16.03 0 -278388 428000 421000 411500 404500 395000 424500 408000 267 124000 500 289800 500 1 53318828 208210 -6101.56 138.52 12 1.83 -64.00 2819.00 455500 20241111 -14.27 85000 20240222 359.41 418500 -6.69 20250305 298000 31.04 20250103 455500 -14.27 20241111 156200 150.00 20240405 1.60 N 196170 500 266 억 8549280 N N 10261 N 00 N
3 20250306 150854 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 391500 -22500 5 -5.43 365738756750 928994 185.33 406000 409000 384000 538000 290000 414000 393687.07 16.03 0 -264524 428000 421000 411500 404500 395000 424500 408000 267 124000 500 289800 500 1 53318828 208743 -6117.19 138.88 12 1.74 -64.00 2819.00 455500 20241111 -14.05 85000 20240222 360.59 418500 -6.45 20250305 298000 31.38 20250103 455500 -14.05 20241111 156200 150.64 20240405 1.60 N 196170 500 266 억 8549280 N N 1538 N 00 N
4 20250306 140854 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 397500 -16500 5 -3.99 331953304500 843127 168.20 406000 409000 384000 538000 290000 414000 393709.94 16.03 0 -245666 428000 421000 411500 404500 395000 424500 408000 267 124000 500 289800 500 1 53318828 211942 -6210.94 141.01 12 1.58 -64.00 2819.00 455500 20241111 -12.73 85000 20240222 367.65 418500 -5.02 20250305 298000 33.39 20250103 455500 -12.73 20241111 156200 154.48 20240405 1.60 N 196170 500 266 억 8549280 N N 1538 N 00 N
5 20250306 130855 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 396500 -17500 5 -4.23 315167085750 800886 159.77 406000 409000 384000 538000 290000 414000 393515.69 16.03 0 -248139 428000 421000 411500 404500 395000 424500 408000 267 124000 500 289800 500 1 53318828 211409 -6195.31 140.65 12 1.50 -64.00 2819.00 455500 20241111 -12.95 85000 20240222 366.47 418500 -5.26 20250305 298000 33.05 20250103 455500 -12.95 20241111 156200 153.84 20240405 1.60 N 196170 500 266 억 8549280 N N 1538 N 00 N
6 20250306 120854 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 391000 -23000 5 -5.56 299013156000 759900 151.60 406000 409000 384000 538000 290000 414000 393482.39 16.03 0 -235167 428000 421000 411500 404500 395000 424500 408000 267 124000 500 289800 500 1 53318828 208477 -6109.38 138.70 12 1.43 -64.00 2819.00 455500 20241111 -14.16 85000 20240222 360.00 418500 -6.57 20250305 298000 31.21 20250103 455500 -14.16 20241111 156200 150.32 20240405 1.60 N 196170 500 266 억 8549280 N N 1538 N 00 N
7 20250306 110851 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 396000 -18000 5 -4.35 273248147000 694226 138.49 406000 409000 384000 538000 290000 414000 393592.71 16.03 0 -207007 428000 421000 411500 404500 395000 424500 408000 267 124000 500 289800 500 1 53318828 211143 -6187.50 140.48 12 1.30 -64.00 2819.00 455500 20241111 -13.06 85000 20240222 365.88 418500 -5.38 20250305 298000 32.89 20250103 455500 -13.06 20241111 156200 153.52 20240405 1.60 N 196170 500 266 억 8549280 N N 1538 N 00 N
8 20250306 100853 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 393000 -21000 5 -5.07 229688441500 584607 116.63 406000 409000 384000 538000 290000 414000 392883.39 16.03 0 -203190 428000 421000 411500 404500 395000 424500 408000 267 124000 500 289800 500 1 53318828 209543 -6140.62 139.41 12 1.10 -64.00 2819.00 455500 20241111 -13.72 85000 20240222 362.35 418500 -6.09 20250305 298000 31.88 20250103 455500 -13.72 20241111 156200 151.60 20240405 1.60 N 196170 500 266 억 8549280 N N 1538 N 00 N
9 20250306 090856 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 395500 -18500 5 -4.47 70687325500 177268 35.36 406000 409000 390000 538000 290000 414000 398734.93 16.03 0 -49090 428000 421000 411500 404500 395000 424500 408000 267 124000 500 289800 500 1 53318828 210876 -6179.69 140.30 12 0.33 -64.00 2819.00 455500 20241111 -13.17 85000 20240222 365.29 418500 -5.50 20250305 298000 32.72 20250103 455500 -13.17 20241111 156200 153.20 20240405 1.60 N 196170 500 266 억 8549280 N N 1538 N 00 N
10 20250305 160845 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 414000 14000 2 3.50 205789805000 498308 108.38 406000 418500 402000 520000 280000 400000 412976.03 15.97 0 30121 414000 407000 396000 389000 378000 410500 392500 267 120000 500 280000 500 1 53318828 220740 -6468.75 146.86 12 0.93 -64.00 2819.00 455500 20241111 -9.11 84400 20240221 390.52 418500 -1.08 20250305 298000 38.93 20250103 455500 -9.11 20241111 156200 165.04 20240405 1.57 N 196170 500 266 억 8513753 N N 1532 N 00 N
11 20250305 150848 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 413500 13500 2 3.38 195043863750 472355 102.73 406000 418500 402000 520000 280000 400000 412918.13 15.97 0 24970 414000 407000 396000 389000 378000 410500 392500 267 120000 500 280000 500 1 53318828 220473 -6460.94 146.68 12 0.89 -64.00 2819.00 455500 20241111 -9.22 84400 20240221 389.93 418500 -1.19 20250305 298000 38.76 20250103 455500 -9.22 20241111 156200 164.72 20240405 1.57 N 196170 500 266 억 8513753 N N 1076 N 00 N
12 20250305 140847 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 411500 11500 2 2.88 179738826750 435299 94.67 406000 418500 402000 520000 280000 400000 412909.07 15.97 0 17836 414000 407000 396000 389000 378000 410500 392500 267 120000 500 280000 500 1 53318828 219407 -6429.69 145.97 12 0.82 -64.00 2819.00 455500 20241111 -9.66 84400 20240221 387.56 418500 -1.67 20250305 298000 38.09 20250103 455500 -9.66 20241111 156200 163.44 20240405 1.57 N 196170 500 266 억 8513753 N N 1076 N 00 N