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
418550/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
20250306,161207,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11500,200,2,1.77,2503082150,215974,82.77,11250,11960,11250,14690,7910,11300,11590.03,0.72,0,-3566,12106,11702,11496,11092,10886,11600,10990,32,3390,100,7910,10,1,32017673,3682,20.39,2.68,12,0.67,564.00,4284.00,32400,20240326,-64.51,11200,20250304,2.68,17800,-35.39,20250107,11200,2.68,20250304,32400,-64.51,20240326,11200,2.68,20250304,2.19,N,418550,100,32 억,,230832,N,N,2165,N,00,N
20250306,151208,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11450,150,2,1.33,2391264450,206228,79.04,11250,11960,11250,14690,7910,11300,11595.33,0.72,0,-2317,12106,11702,11496,11092,10886,11600,10990,32,3390,100,7910,10,1,32017673,3666,20.30,2.67,12,0.64,564.00,4284.00,32400,20240326,-64.66,11200,20250304,2.23,17800,-35.67,20250107,11200,2.23,20250304,32400,-64.66,20240326,11200,2.23,20250304,2.19,N,418550,100,32 억,,230832,N,N,470,N,00,N
20250306,141207,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11440,140,2,1.24,2149057075,185017,70.91,11250,11960,11250,14690,7910,11300,11615.56,0.72,0,-458,12106,11702,11496,11092,10886,11600,10990,32,3390,100,7910,10,1,32017673,3663,20.28,2.67,12,0.58,564.00,4284.00,32400,20240326,-64.69,11200,20250304,2.14,17800,-35.73,20250107,11200,2.14,20250304,32400,-64.69,20240326,11200,2.14,20250304,2.19,N,418550,100,32 억,,230832,N,N,470,N,00,N
20250306,131207,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11520,220,2,1.95,1970513615,169464,64.95,11250,11960,11250,14690,7910,11300,11628.04,0.72,0,1321,12106,11702,11496,11092,10886,11600,10990,32,3390,100,7910,10,1,32017673,3688,20.43,2.69,12,0.53,564.00,4284.00,32400,20240326,-64.44,11200,20250304,2.86,17800,-35.28,20250107,11200,2.86,20250304,32400,-64.44,20240326,11200,2.86,20250304,2.19,N,418550,100,32 억,,230832,N,N,470,N,00,N
20250306,121206,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11570,270,2,2.39,1890558980,162540,62.29,11250,11960,11250,14690,7910,11300,11631.47,0.72,0,3578,12106,11702,11496,11092,10886,11600,10990,32,3390,100,7910,10,1,32017673,3704,20.51,2.70,12,0.51,564.00,4284.00,32400,20240326,-64.29,11200,20250304,3.30,17800,-35.00,20250107,11200,3.30,20250304,32400,-64.29,20240326,11200,3.30,20250304,2.19,N,418550,100,32 억,,230832,N,N,470,N,00,N
20250306,111203,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11690,390,2,3.45,1661642220,142711,54.69,11250,11960,11250,14690,7910,11300,11643.55,0.72,0,8098,12106,11702,11496,11092,10886,11600,10990,32,3390,100,7910,10,1,32017673,3743,20.73,2.73,12,0.45,564.00,4284.00,32400,20240326,-63.92,11200,20250304,4.38,17800,-34.33,20250107,11200,4.38,20250304,32400,-63.92,20240326,11200,4.38,20250304,2.19,N,418550,100,32 억,,230832,N,N,470,N,00,N
20250306,101205,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11540,240,2,2.12,1352717635,116223,44.54,11250,11960,11250,14690,7910,11300,11639.16,0.72,0,2117,12106,11702,11496,11092,10886,11600,10990,32,3390,100,7910,10,1,32017673,3695,20.46,2.69,12,0.36,564.00,4284.00,32400,20240326,-64.38,11200,20250304,3.04,17800,-35.17,20250107,11200,3.04,20250304,32400,-64.38,20240326,11200,3.04,20250304,2.19,N,418550,100,32 억,,230832,N,N,470,N,00,N
20250306,091211,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11840,540,2,4.78,633030480,54398,20.85,11250,11960,11250,14690,7910,11300,11637.40,0.72,0,17668,12106,11702,11496,11092,10886,11600,10990,32,3390,100,7910,10,1,32017673,3791,20.99,2.76,12,0.17,564.00,4284.00,32400,20240326,-63.46,11200,20250304,5.71,17800,-33.48,20250107,11200,5.71,20250304,32400,-63.46,20240326,11200,5.71,20250304,2.19,N,418550,100,32 억,,230832,N,N,470,N,00,N
20250305,161150,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11300,-70,5,-0.62,2942481895,255956,29.40,11490,11900,11290,14780,7960,11370,11496.92,0.79,0,-32750,14190,12780,11990,10580,9790,12385,10185,32,3410,100,7950,10,1,32017673,3618,20.04,2.64,12,0.80,564.00,4284.00,32400,20240326,-65.12,11200,20250304,0.89,17800,-36.52,20250107,11200,0.89,20250304,32400,-65.12,20240326,11200,0.89,20250304,2.17,N,418550,100,32 억,,253101,N,N,470,N,00,N
20250305,151157,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11310,-60,5,-0.53,2817066580,244864,28.13,11490,11900,11290,14780,7960,11370,11504.70,0.79,0,-32162,14190,12780,11990,10580,9790,12385,10185,32,3410,100,7950,10,1,32017673,3621,20.05,2.64,12,0.76,564.00,4284.00,32400,20240326,-65.09,11200,20250304,0.98,17800,-36.46,20250107,11200,0.98,20250304,32400,-65.09,20240326,11200,0.98,20250304,2.17,N,418550,100,32 억,,253101,N,N,1580,N,00,N
20250305,141157,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11410,40,2,0.35,2417283070,209640,24.08,11490,11900,11370,14780,7960,11370,11530.76,0.79,0,-35184,14190,12780,11990,10580,9790,12385,10185,32,3410,100,7950,10,1,32017673,3653,20.23,2.66,12,0.65,564.00,4284.00,32400,20240326,-64.78,11200,20250304,1.88,17800,-35.90,20250107,11200,1.88,20250304,32400,-64.78,20240326,11200,1.88,20250304,2.17,N,418550,100,32 억,,253101,N,N,1580,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 161207 55 40.00 KSQ150 일반서비스 N N N Y 40 N 11500 200 2 1.77 2503082150 215974 82.77 11250 11960 11250 14690 7910 11300 11590.03 0.72 0 -3566 12106 11702 11496 11092 10886 11600 10990 32 3390 100 7910 10 1 32017673 3682 20.39 2.68 12 0.67 564.00 4284.00 32400 20240326 -64.51 11200 20250304 2.68 17800 -35.39 20250107 11200 2.68 20250304 32400 -64.51 20240326 11200 2.68 20250304 2.19 N 418550 100 32 억 230832 N N 2165 N 00 N
3 20250306 151208 55 40.00 KSQ150 일반서비스 N N N Y 40 N 11450 150 2 1.33 2391264450 206228 79.04 11250 11960 11250 14690 7910 11300 11595.33 0.72 0 -2317 12106 11702 11496 11092 10886 11600 10990 32 3390 100 7910 10 1 32017673 3666 20.30 2.67 12 0.64 564.00 4284.00 32400 20240326 -64.66 11200 20250304 2.23 17800 -35.67 20250107 11200 2.23 20250304 32400 -64.66 20240326 11200 2.23 20250304 2.19 N 418550 100 32 억 230832 N N 470 N 00 N
4 20250306 141207 55 40.00 KSQ150 일반서비스 N N N Y 40 N 11440 140 2 1.24 2149057075 185017 70.91 11250 11960 11250 14690 7910 11300 11615.56 0.72 0 -458 12106 11702 11496 11092 10886 11600 10990 32 3390 100 7910 10 1 32017673 3663 20.28 2.67 12 0.58 564.00 4284.00 32400 20240326 -64.69 11200 20250304 2.14 17800 -35.73 20250107 11200 2.14 20250304 32400 -64.69 20240326 11200 2.14 20250304 2.19 N 418550 100 32 억 230832 N N 470 N 00 N
5 20250306 131207 55 40.00 KSQ150 일반서비스 N N N Y 40 N 11520 220 2 1.95 1970513615 169464 64.95 11250 11960 11250 14690 7910 11300 11628.04 0.72 0 1321 12106 11702 11496 11092 10886 11600 10990 32 3390 100 7910 10 1 32017673 3688 20.43 2.69 12 0.53 564.00 4284.00 32400 20240326 -64.44 11200 20250304 2.86 17800 -35.28 20250107 11200 2.86 20250304 32400 -64.44 20240326 11200 2.86 20250304 2.19 N 418550 100 32 억 230832 N N 470 N 00 N
6 20250306 121206 55 40.00 KSQ150 일반서비스 N N N Y 40 N 11570 270 2 2.39 1890558980 162540 62.29 11250 11960 11250 14690 7910 11300 11631.47 0.72 0 3578 12106 11702 11496 11092 10886 11600 10990 32 3390 100 7910 10 1 32017673 3704 20.51 2.70 12 0.51 564.00 4284.00 32400 20240326 -64.29 11200 20250304 3.30 17800 -35.00 20250107 11200 3.30 20250304 32400 -64.29 20240326 11200 3.30 20250304 2.19 N 418550 100 32 억 230832 N N 470 N 00 N
7 20250306 111203 55 40.00 KSQ150 일반서비스 N N N Y 40 N 11690 390 2 3.45 1661642220 142711 54.69 11250 11960 11250 14690 7910 11300 11643.55 0.72 0 8098 12106 11702 11496 11092 10886 11600 10990 32 3390 100 7910 10 1 32017673 3743 20.73 2.73 12 0.45 564.00 4284.00 32400 20240326 -63.92 11200 20250304 4.38 17800 -34.33 20250107 11200 4.38 20250304 32400 -63.92 20240326 11200 4.38 20250304 2.19 N 418550 100 32 억 230832 N N 470 N 00 N
8 20250306 101205 55 40.00 KSQ150 일반서비스 N N N Y 40 N 11540 240 2 2.12 1352717635 116223 44.54 11250 11960 11250 14690 7910 11300 11639.16 0.72 0 2117 12106 11702 11496 11092 10886 11600 10990 32 3390 100 7910 10 1 32017673 3695 20.46 2.69 12 0.36 564.00 4284.00 32400 20240326 -64.38 11200 20250304 3.04 17800 -35.17 20250107 11200 3.04 20250304 32400 -64.38 20240326 11200 3.04 20250304 2.19 N 418550 100 32 억 230832 N N 470 N 00 N
9 20250306 091211 55 40.00 KSQ150 일반서비스 N N N Y 40 N 11840 540 2 4.78 633030480 54398 20.85 11250 11960 11250 14690 7910 11300 11637.40 0.72 0 17668 12106 11702 11496 11092 10886 11600 10990 32 3390 100 7910 10 1 32017673 3791 20.99 2.76 12 0.17 564.00 4284.00 32400 20240326 -63.46 11200 20250304 5.71 17800 -33.48 20250107 11200 5.71 20250304 32400 -63.46 20240326 11200 5.71 20250304 2.19 N 418550 100 32 억 230832 N N 470 N 00 N
10 20250305 161150 55 40.00 KSQ150 일반서비스 N N N Y 40 N 11300 -70 5 -0.62 2942481895 255956 29.40 11490 11900 11290 14780 7960 11370 11496.92 0.79 0 -32750 14190 12780 11990 10580 9790 12385 10185 32 3410 100 7950 10 1 32017673 3618 20.04 2.64 12 0.80 564.00 4284.00 32400 20240326 -65.12 11200 20250304 0.89 17800 -36.52 20250107 11200 0.89 20250304 32400 -65.12 20240326 11200 0.89 20250304 2.17 N 418550 100 32 억 253101 N N 470 N 00 N
11 20250305 151157 55 40.00 KSQ150 일반서비스 N N N Y 40 N 11310 -60 5 -0.53 2817066580 244864 28.13 11490 11900 11290 14780 7960 11370 11504.70 0.79 0 -32162 14190 12780 11990 10580 9790 12385 10185 32 3410 100 7950 10 1 32017673 3621 20.05 2.64 12 0.76 564.00 4284.00 32400 20240326 -65.09 11200 20250304 0.98 17800 -36.46 20250107 11200 0.98 20250304 32400 -65.09 20240326 11200 0.98 20250304 2.17 N 418550 100 32 억 253101 N N 1580 N 00 N
12 20250305 141157 55 40.00 KSQ150 일반서비스 N N N Y 40 N 11410 40 2 0.35 2417283070 209640 24.08 11490 11900 11370 14780 7960 11370 11530.76 0.79 0 -35184 14190 12780 11990 10580 9790 12385 10185 32 3410 100 7950 10 1 32017673 3653 20.23 2.66 12 0.65 564.00 4284.00 32400 20240326 -64.78 11200 20250304 1.88 17800 -35.90 20250107 11200 1.88 20250304 32400 -64.78 20240326 11200 1.88 20250304 2.17 N 418550 100 32 억 253101 N N 1580 N 00 N