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
358570/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
20250306,161130,57,100.00,KSQ150,신고가,일반서비스,N,N,N,N, ,N,16050,-580,5,-3.49,57666049910,3367688,195.57,17140,18290,15710,21600,11650,16630,17123.96,6.02,0,93076,17676,17152,16576,16052,15476,17415,16315,222,4970,500,11970,10,1,44304799,7111,-12.55,9.88,12,7.60,-1279.00,1625.00,18290,20250306,-12.25,6859,20241223,134.00,18290,-12.25,20250306,7894,103.32,20250102,18290,-12.25,20250306,7490,114.29,20241223,1.20,N,358570,500,221 억,,2665750,N,N,77188,N,00,N
20250306,151130,57,100.00,KSQ150,신고가,일반서비스,N,N,N,N, ,N,15760,-870,5,-5.23,56210489665,3275952,190.24,17140,18290,15730,21600,11650,16630,17158.52,6.02,0,64662,17676,17152,16576,16052,15476,17415,16315,222,4970,500,11970,10,1,44304799,6982,-12.32,9.70,12,7.39,-1279.00,1625.00,18290,20250306,-13.83,6859,20241223,129.77,18290,-13.83,20250306,7894,99.65,20250102,18290,-13.83,20250306,7490,110.41,20241223,1.20,N,358570,500,221 억,,2665750,N,N,4204,N,00,N
20250306,141130,57,100.00,KSQ150,신고가,일반서비스,N,N,N,N, ,N,16350,-280,5,-1.68,49193888850,2836793,164.74,17140,18290,16060,21600,11650,16630,17341.37,6.02,0,-38569,17676,17152,16576,16052,15476,17415,16315,222,4970,500,11970,10,1,44304799,7244,-12.78,10.06,12,6.40,-1279.00,1625.00,18290,20250306,-10.61,6859,20241223,138.37,18290,-10.61,20250306,7894,107.12,20250102,18290,-10.61,20250306,7490,118.29,20241223,1.20,N,358570,500,221 억,,2665750,N,N,4204,N,00,N
20250306,131130,57,100.00,KSQ150,신고가,일반서비스,N,N,N,N, ,N,16430,-200,5,-1.20,44322125080,2536676,147.31,17140,18290,16390,21600,11650,16630,17472.52,6.02,0,-60452,17676,17152,16576,16052,15476,17415,16315,222,4970,500,11970,10,1,44304799,7279,-12.85,10.11,12,5.73,-1279.00,1625.00,18290,20250306,-10.17,6859,20241223,139.54,18290,-10.17,20250306,7894,108.13,20250102,18290,-10.17,20250306,7490,119.36,20241223,1.20,N,358570,500,221 억,,2665750,N,N,4204,N,00,N
20250306,121129,57,100.00,KSQ150,신고가,일반서비스,N,N,N,N, ,N,16780,150,2,0.90,40869353155,2328999,135.25,17140,18290,16720,21600,11650,16630,17548.03,6.02,0,-19812,17676,17152,16576,16052,15476,17415,16315,222,4970,500,11970,10,1,44304799,7434,-13.12,10.33,12,5.26,-1279.00,1625.00,18290,20250306,-8.26,6859,20241223,144.64,18290,-8.26,20250306,7894,112.57,20250102,18290,-8.26,20250306,7490,124.03,20241223,1.20,N,358570,500,221 억,,2665750,N,N,4204,N,00,N
20250306,111126,57,100.00,KSQ150,신고가,일반서비스,N,N,N,N, ,N,16730,100,2,0.60,37679669945,2139989,124.27,17140,18290,16720,21600,11650,16630,17607.41,6.02,0,17492,17676,17152,16576,16052,15476,17415,16315,222,4970,500,11970,10,1,44304799,7412,-13.08,10.30,12,4.83,-1279.00,1625.00,18290,20250306,-8.53,6859,20241223,143.91,18290,-8.53,20250306,7894,111.93,20250102,18290,-8.53,20250306,7490,123.36,20241223,1.20,N,358570,500,221 억,,2665750,N,N,4204,N,00,N
20250306,101129,57,100.00,KSQ150,신고가,일반서비스,N,N,N,N, ,N,17420,790,2,4.75,31832224000,1796407,104.32,17140,18290,17120,21600,11650,16630,17719.94,6.02,0,108854,17676,17152,16576,16052,15476,17415,16315,222,4970,500,11970,10,1,44304799,7718,-13.62,10.72,12,4.05,-1279.00,1625.00,18290,20250306,-4.76,6859,20241223,153.97,18290,-4.76,20250306,7894,120.67,20250102,18290,-4.76,20250306,7490,132.58,20241223,1.20,N,358570,500,221 억,,2665750,N,N,4204,N,00,N
20250306,091133,57,100.00,KSQ150,신고가,일반서비스,N,N,N,N, ,N,17760,1130,2,6.79,17494632750,983171,57.10,17140,18290,17120,21600,11650,16630,17794.09,6.02,0,165340,17676,17152,16576,16052,15476,17415,16315,222,4970,500,11970,10,1,44304799,7869,-13.89,10.93,12,2.22,-1279.00,1625.00,18290,20250306,-2.90,6859,20241223,158.93,18290,-2.90,20250306,7894,124.98,20250102,18290,-2.90,20250306,7490,137.12,20241223,1.20,N,358570,500,221 억,,2665750,N,N,4204,N,00,N
20250305,161115,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,16630,540,2,3.36,28332479860,1715847,96.31,16340,17100,16000,20900,11270,16090,16512.01,6.58,0,-243266,17516,16802,15976,15262,14436,16390,14850,222,4810,500,11580,10,1,44304799,7368,-13.00,10.23,12,3.87,-1279.00,1625.00,17250,20250227,-3.59,6859,20241223,142.46,17250,-3.59,20250227,7894,110.67,20250102,17250,-3.59,20250227,7490,122.03,20241223,1.12,N,358570,500,221 억,,2917289,N,N,4204,N,00,N
20250305,151121,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,16540,450,2,2.80,27433008900,1661649,93.26,16340,17100,16000,20900,11270,16090,16509.51,6.58,0,-242549,17516,16802,15976,15262,14436,16390,14850,222,4810,500,11580,10,1,44304799,7328,-12.93,10.18,12,3.75,-1279.00,1625.00,17250,20250227,-4.12,6859,20241223,141.14,17250,-4.12,20250227,7894,109.53,20250102,17250,-4.12,20250227,7490,120.83,20241223,1.12,N,358570,500,221 억,,2917289,N,N,42981,N,00,N
20250305,141121,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,16350,260,2,1.62,24243212350,1467729,82.38,16340,17100,16000,20900,11270,16090,16517.50,6.58,0,-211679,17516,16802,15976,15262,14436,16390,14850,222,4810,500,11580,10,1,44304799,7244,-12.78,10.06,12,3.31,-1279.00,1625.00,17250,20250227,-5.22,6859,20241223,138.37,17250,-5.22,20250227,7894,107.12,20250102,17250,-5.22,20250227,7490,118.29,20241223,1.12,N,358570,500,221 억,,2917289,N,N,42981,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 161130 57 100.00 KSQ150 신고가 일반서비스 N N N N N 16050 -580 5 -3.49 57666049910 3367688 195.57 17140 18290 15710 21600 11650 16630 17123.96 6.02 0 93076 17676 17152 16576 16052 15476 17415 16315 222 4970 500 11970 10 1 44304799 7111 -12.55 9.88 12 7.60 -1279.00 1625.00 18290 20250306 -12.25 6859 20241223 134.00 18290 -12.25 20250306 7894 103.32 20250102 18290 -12.25 20250306 7490 114.29 20241223 1.20 N 358570 500 221 억 2665750 N N 77188 N 00 N
3 20250306 151130 57 100.00 KSQ150 신고가 일반서비스 N N N N N 15760 -870 5 -5.23 56210489665 3275952 190.24 17140 18290 15730 21600 11650 16630 17158.52 6.02 0 64662 17676 17152 16576 16052 15476 17415 16315 222 4970 500 11970 10 1 44304799 6982 -12.32 9.70 12 7.39 -1279.00 1625.00 18290 20250306 -13.83 6859 20241223 129.77 18290 -13.83 20250306 7894 99.65 20250102 18290 -13.83 20250306 7490 110.41 20241223 1.20 N 358570 500 221 억 2665750 N N 4204 N 00 N
4 20250306 141130 57 100.00 KSQ150 신고가 일반서비스 N N N N N 16350 -280 5 -1.68 49193888850 2836793 164.74 17140 18290 16060 21600 11650 16630 17341.37 6.02 0 -38569 17676 17152 16576 16052 15476 17415 16315 222 4970 500 11970 10 1 44304799 7244 -12.78 10.06 12 6.40 -1279.00 1625.00 18290 20250306 -10.61 6859 20241223 138.37 18290 -10.61 20250306 7894 107.12 20250102 18290 -10.61 20250306 7490 118.29 20241223 1.20 N 358570 500 221 억 2665750 N N 4204 N 00 N
5 20250306 131130 57 100.00 KSQ150 신고가 일반서비스 N N N N N 16430 -200 5 -1.20 44322125080 2536676 147.31 17140 18290 16390 21600 11650 16630 17472.52 6.02 0 -60452 17676 17152 16576 16052 15476 17415 16315 222 4970 500 11970 10 1 44304799 7279 -12.85 10.11 12 5.73 -1279.00 1625.00 18290 20250306 -10.17 6859 20241223 139.54 18290 -10.17 20250306 7894 108.13 20250102 18290 -10.17 20250306 7490 119.36 20241223 1.20 N 358570 500 221 억 2665750 N N 4204 N 00 N
6 20250306 121129 57 100.00 KSQ150 신고가 일반서비스 N N N N N 16780 150 2 0.90 40869353155 2328999 135.25 17140 18290 16720 21600 11650 16630 17548.03 6.02 0 -19812 17676 17152 16576 16052 15476 17415 16315 222 4970 500 11970 10 1 44304799 7434 -13.12 10.33 12 5.26 -1279.00 1625.00 18290 20250306 -8.26 6859 20241223 144.64 18290 -8.26 20250306 7894 112.57 20250102 18290 -8.26 20250306 7490 124.03 20241223 1.20 N 358570 500 221 억 2665750 N N 4204 N 00 N
7 20250306 111126 57 100.00 KSQ150 신고가 일반서비스 N N N N N 16730 100 2 0.60 37679669945 2139989 124.27 17140 18290 16720 21600 11650 16630 17607.41 6.02 0 17492 17676 17152 16576 16052 15476 17415 16315 222 4970 500 11970 10 1 44304799 7412 -13.08 10.30 12 4.83 -1279.00 1625.00 18290 20250306 -8.53 6859 20241223 143.91 18290 -8.53 20250306 7894 111.93 20250102 18290 -8.53 20250306 7490 123.36 20241223 1.20 N 358570 500 221 억 2665750 N N 4204 N 00 N
8 20250306 101129 57 100.00 KSQ150 신고가 일반서비스 N N N N N 17420 790 2 4.75 31832224000 1796407 104.32 17140 18290 17120 21600 11650 16630 17719.94 6.02 0 108854 17676 17152 16576 16052 15476 17415 16315 222 4970 500 11970 10 1 44304799 7718 -13.62 10.72 12 4.05 -1279.00 1625.00 18290 20250306 -4.76 6859 20241223 153.97 18290 -4.76 20250306 7894 120.67 20250102 18290 -4.76 20250306 7490 132.58 20241223 1.20 N 358570 500 221 억 2665750 N N 4204 N 00 N
9 20250306 091133 57 100.00 KSQ150 신고가 일반서비스 N N N N N 17760 1130 2 6.79 17494632750 983171 57.10 17140 18290 17120 21600 11650 16630 17794.09 6.02 0 165340 17676 17152 16576 16052 15476 17415 16315 222 4970 500 11970 10 1 44304799 7869 -13.89 10.93 12 2.22 -1279.00 1625.00 18290 20250306 -2.90 6859 20241223 158.93 18290 -2.90 20250306 7894 124.98 20250102 18290 -2.90 20250306 7490 137.12 20241223 1.20 N 358570 500 221 억 2665750 N N 4204 N 00 N
10 20250305 161115 57 100.00 KSQ150 일반서비스 N N N N N 16630 540 2 3.36 28332479860 1715847 96.31 16340 17100 16000 20900 11270 16090 16512.01 6.58 0 -243266 17516 16802 15976 15262 14436 16390 14850 222 4810 500 11580 10 1 44304799 7368 -13.00 10.23 12 3.87 -1279.00 1625.00 17250 20250227 -3.59 6859 20241223 142.46 17250 -3.59 20250227 7894 110.67 20250102 17250 -3.59 20250227 7490 122.03 20241223 1.12 N 358570 500 221 억 2917289 N N 4204 N 00 N
11 20250305 151121 57 100.00 KSQ150 일반서비스 N N N N N 16540 450 2 2.80 27433008900 1661649 93.26 16340 17100 16000 20900 11270 16090 16509.51 6.58 0 -242549 17516 16802 15976 15262 14436 16390 14850 222 4810 500 11580 10 1 44304799 7328 -12.93 10.18 12 3.75 -1279.00 1625.00 17250 20250227 -4.12 6859 20241223 141.14 17250 -4.12 20250227 7894 109.53 20250102 17250 -4.12 20250227 7490 120.83 20241223 1.12 N 358570 500 221 억 2917289 N N 42981 N 00 N
12 20250305 141121 57 100.00 KSQ150 일반서비스 N N N N N 16350 260 2 1.62 24243212350 1467729 82.38 16340 17100 16000 20900 11270 16090 16517.50 6.58 0 -211679 17516 16802 15976 15262 14436 16390 14850 222 4810 500 11580 10 1 44304799 7244 -12.78 10.06 12 3.31 -1279.00 1625.00 17250 20250227 -5.22 6859 20241223 138.37 17250 -5.22 20250227 7894 107.12 20250102 17250 -5.22 20250227 7490 118.29 20241223 1.12 N 358570 500 221 억 2917289 N N 42981 N 00 N