ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
074600/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
20250307,160619,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17670,90,2,0.51,5460256540,309546,59.59,17360,17990,17340,22850,12310,17580,17639.54,3.97,0,3493,18886,18232,17896,17242,16906,18065,17075,131,5270,500,13000,10,1,26288000,4645,12.18,1.14,12,1.18,1451.00,15504.00,41000,20240607,-56.90,16680,20241209,5.94,22750,-22.33,20250220,17340,1.90,20250307,41000,-56.90,20240607,16680,5.94,20241209,2.97,N,074600,500,131 억,,1043614,N,N,823,N,00,N
20250307,150623,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17690,110,2,0.63,5214792035,295656,56.92,17360,17990,17340,22850,12310,17580,17638.04,3.97,0,3018,18886,18232,17896,17242,16906,18065,17075,131,5270,500,13000,10,1,26288000,4650,12.19,1.14,12,1.12,1451.00,15504.00,41000,20240607,-56.85,16680,20241209,6.06,22750,-22.24,20250220,17340,2.02,20250307,41000,-56.85,20240607,16680,6.06,20241209,2.97,N,074600,500,131 억,,1043614,N,N,868,N,00,N
20250307,140620,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17500,-80,5,-0.46,4272408790,242229,46.63,17360,17990,17340,22850,12310,17580,17637.89,3.97,0,36,18886,18232,17896,17242,16906,18065,17075,131,5270,500,13000,10,1,26288000,4600,12.06,1.13,12,0.92,1451.00,15504.00,41000,20240607,-57.32,16680,20241209,4.92,22750,-23.08,20250220,17340,0.92,20250307,41000,-57.32,20240607,16680,4.92,20241209,2.97,N,074600,500,131 억,,1043614,N,N,868,N,00,N
20250307,130621,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17540,-40,5,-0.23,3656289285,207239,39.90,17360,17990,17340,22850,12310,17580,17642.86,3.97,0,223,18886,18232,17896,17242,16906,18065,17075,131,5270,500,13000,10,1,26288000,4611,12.09,1.13,12,0.79,1451.00,15504.00,41000,20240607,-57.22,16680,20241209,5.16,22750,-22.90,20250220,17340,1.15,20250307,41000,-57.22,20240607,16680,5.16,20241209,2.97,N,074600,500,131 억,,1043614,N,N,868,N,00,N
20250307,120622,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17510,-70,5,-0.40,3225749885,182671,35.17,17360,17990,17340,22850,12310,17580,17658.80,3.97,0,-2942,18886,18232,17896,17242,16906,18065,17075,131,5270,500,13000,10,1,26288000,4603,12.07,1.13,12,0.69,1451.00,15504.00,41000,20240607,-57.29,16680,20241209,4.98,22750,-23.03,20250220,17340,0.98,20250307,41000,-57.29,20240607,16680,4.98,20241209,2.97,N,074600,500,131 억,,1043614,N,N,868,N,00,N
20250307,110621,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17620,40,2,0.23,2181471245,123037,23.69,17360,17990,17340,22850,12310,17580,17730.21,3.97,0,423,18886,18232,17896,17242,16906,18065,17075,131,5270,500,13000,10,1,26288000,4632,12.14,1.14,12,0.47,1451.00,15504.00,41000,20240607,-57.02,16680,20241209,5.64,22750,-22.55,20250220,17340,1.61,20250307,41000,-57.02,20240607,16680,5.64,20241209,2.97,N,074600,500,131 억,,1043614,N,N,868,N,00,N
20250307,100618,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17750,170,2,0.97,1454958345,81984,15.78,17360,17990,17340,22850,12310,17580,17746.86,3.97,0,7763,18886,18232,17896,17242,16906,18065,17075,131,5270,500,13000,10,1,26288000,4666,12.23,1.14,12,0.31,1451.00,15504.00,41000,20240607,-56.71,16680,20241209,6.41,22750,-21.98,20250220,17340,2.36,20250307,41000,-56.71,20240607,16680,6.41,20241209,2.97,N,074600,500,131 억,,1043614,N,N,868,N,00,N
20250307,090623,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17660,80,2,0.46,218266070,12512,2.41,17360,17670,17340,22850,12310,17580,17444.54,3.97,0,1827,18886,18232,17896,17242,16906,18065,17075,131,5270,500,13000,10,1,26288000,4642,12.17,1.14,12,0.05,1451.00,15504.00,41000,20240607,-56.93,16680,20241209,5.88,22750,-22.37,20250220,17340,1.85,20250307,41000,-56.93,20240607,16680,5.88,20241209,2.97,N,074600,500,131 억,,1043614,N,N,868,N,00,N
20250306,160618,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17580,-770,5,-4.20,9214794115,517201,169.06,18550,18550,17560,23850,12850,18350,17816.81,4.49,0,-146487,18930,18640,18400,18110,17870,18520,17990,131,5500,500,13570,10,1,26288000,4621,12.12,1.13,12,1.97,1451.00,15504.00,41000,20240607,-57.12,16680,20241209,5.40,22750,-22.73,20250220,17370,1.21,20250102,41000,-57.12,20240607,16680,5.40,20241209,3.03,N,074600,500,131 억,,1179268,N,N,849,N,00,N
20250306,150617,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17580,-770,5,-4.20,8711729570,488579,159.70,18550,18550,17560,23850,12850,18350,17830.75,4.49,0,-138591,18930,18640,18400,18110,17870,18520,17990,131,5500,500,13570,10,1,26288000,4621,12.12,1.13,12,1.86,1451.00,15504.00,41000,20240607,-57.12,16680,20241209,5.40,22750,-22.73,20250220,17370,1.21,20250102,41000,-57.12,20240607,16680,5.40,20241209,3.03,N,074600,500,131 억,,1179268,N,N,101,N,00,N
20250306,140616,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17600,-750,5,-4.09,7913535875,443194,144.87,18550,18550,17560,23850,12850,18350,17855.69,4.49,0,-123596,18930,18640,18400,18110,17870,18520,17990,131,5500,500,13570,10,1,26288000,4627,12.13,1.14,12,1.69,1451.00,15504.00,41000,20240607,-57.07,16680,20241209,5.52,22750,-22.64,20250220,17370,1.32,20250102,41000,-57.07,20240607,16680,5.52,20241209,3.03,N,074600,500,131 억,,1179268,N,N,101,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 20250307 160619 55 40.00 KSQ150 비금속 N N N Y 40 N 17670 90 2 0.51 5460256540 309546 59.59 17360 17990 17340 22850 12310 17580 17639.54 3.97 0 3493 18886 18232 17896 17242 16906 18065 17075 131 5270 500 13000 10 1 26288000 4645 12.18 1.14 12 1.18 1451.00 15504.00 41000 20240607 -56.90 16680 20241209 5.94 22750 -22.33 20250220 17340 1.90 20250307 41000 -56.90 20240607 16680 5.94 20241209 2.97 N 074600 500 131 억 1043614 N N 823 N 00 N
3 20250307 150623 55 40.00 KSQ150 비금속 N N N Y 40 N 17690 110 2 0.63 5214792035 295656 56.92 17360 17990 17340 22850 12310 17580 17638.04 3.97 0 3018 18886 18232 17896 17242 16906 18065 17075 131 5270 500 13000 10 1 26288000 4650 12.19 1.14 12 1.12 1451.00 15504.00 41000 20240607 -56.85 16680 20241209 6.06 22750 -22.24 20250220 17340 2.02 20250307 41000 -56.85 20240607 16680 6.06 20241209 2.97 N 074600 500 131 억 1043614 N N 868 N 00 N
4 20250307 140620 55 40.00 KSQ150 비금속 N N N Y 40 N 17500 -80 5 -0.46 4272408790 242229 46.63 17360 17990 17340 22850 12310 17580 17637.89 3.97 0 36 18886 18232 17896 17242 16906 18065 17075 131 5270 500 13000 10 1 26288000 4600 12.06 1.13 12 0.92 1451.00 15504.00 41000 20240607 -57.32 16680 20241209 4.92 22750 -23.08 20250220 17340 0.92 20250307 41000 -57.32 20240607 16680 4.92 20241209 2.97 N 074600 500 131 억 1043614 N N 868 N 00 N
5 20250307 130621 55 40.00 KSQ150 비금속 N N N Y 40 N 17540 -40 5 -0.23 3656289285 207239 39.90 17360 17990 17340 22850 12310 17580 17642.86 3.97 0 223 18886 18232 17896 17242 16906 18065 17075 131 5270 500 13000 10 1 26288000 4611 12.09 1.13 12 0.79 1451.00 15504.00 41000 20240607 -57.22 16680 20241209 5.16 22750 -22.90 20250220 17340 1.15 20250307 41000 -57.22 20240607 16680 5.16 20241209 2.97 N 074600 500 131 억 1043614 N N 868 N 00 N
6 20250307 120622 55 40.00 KSQ150 비금속 N N N Y 40 N 17510 -70 5 -0.40 3225749885 182671 35.17 17360 17990 17340 22850 12310 17580 17658.80 3.97 0 -2942 18886 18232 17896 17242 16906 18065 17075 131 5270 500 13000 10 1 26288000 4603 12.07 1.13 12 0.69 1451.00 15504.00 41000 20240607 -57.29 16680 20241209 4.98 22750 -23.03 20250220 17340 0.98 20250307 41000 -57.29 20240607 16680 4.98 20241209 2.97 N 074600 500 131 억 1043614 N N 868 N 00 N
7 20250307 110621 55 40.00 KSQ150 비금속 N N N Y 40 N 17620 40 2 0.23 2181471245 123037 23.69 17360 17990 17340 22850 12310 17580 17730.21 3.97 0 423 18886 18232 17896 17242 16906 18065 17075 131 5270 500 13000 10 1 26288000 4632 12.14 1.14 12 0.47 1451.00 15504.00 41000 20240607 -57.02 16680 20241209 5.64 22750 -22.55 20250220 17340 1.61 20250307 41000 -57.02 20240607 16680 5.64 20241209 2.97 N 074600 500 131 억 1043614 N N 868 N 00 N
8 20250307 100618 55 40.00 KSQ150 비금속 N N N Y 40 N 17750 170 2 0.97 1454958345 81984 15.78 17360 17990 17340 22850 12310 17580 17746.86 3.97 0 7763 18886 18232 17896 17242 16906 18065 17075 131 5270 500 13000 10 1 26288000 4666 12.23 1.14 12 0.31 1451.00 15504.00 41000 20240607 -56.71 16680 20241209 6.41 22750 -21.98 20250220 17340 2.36 20250307 41000 -56.71 20240607 16680 6.41 20241209 2.97 N 074600 500 131 억 1043614 N N 868 N 00 N
9 20250307 090623 55 40.00 KSQ150 비금속 N N N Y 40 N 17660 80 2 0.46 218266070 12512 2.41 17360 17670 17340 22850 12310 17580 17444.54 3.97 0 1827 18886 18232 17896 17242 16906 18065 17075 131 5270 500 13000 10 1 26288000 4642 12.17 1.14 12 0.05 1451.00 15504.00 41000 20240607 -56.93 16680 20241209 5.88 22750 -22.37 20250220 17340 1.85 20250307 41000 -56.93 20240607 16680 5.88 20241209 2.97 N 074600 500 131 억 1043614 N N 868 N 00 N
10 20250306 160618 55 40.00 KSQ150 비금속 N N N Y 40 N 17580 -770 5 -4.20 9214794115 517201 169.06 18550 18550 17560 23850 12850 18350 17816.81 4.49 0 -146487 18930 18640 18400 18110 17870 18520 17990 131 5500 500 13570 10 1 26288000 4621 12.12 1.13 12 1.97 1451.00 15504.00 41000 20240607 -57.12 16680 20241209 5.40 22750 -22.73 20250220 17370 1.21 20250102 41000 -57.12 20240607 16680 5.40 20241209 3.03 N 074600 500 131 억 1179268 N N 849 N 00 N
11 20250306 150617 55 40.00 KSQ150 비금속 N N N Y 40 N 17580 -770 5 -4.20 8711729570 488579 159.70 18550 18550 17560 23850 12850 18350 17830.75 4.49 0 -138591 18930 18640 18400 18110 17870 18520 17990 131 5500 500 13570 10 1 26288000 4621 12.12 1.13 12 1.86 1451.00 15504.00 41000 20240607 -57.12 16680 20241209 5.40 22750 -22.73 20250220 17370 1.21 20250102 41000 -57.12 20240607 16680 5.40 20241209 3.03 N 074600 500 131 억 1179268 N N 101 N 00 N
12 20250306 140616 55 40.00 KSQ150 비금속 N N N Y 40 N 17600 -750 5 -4.09 7913535875 443194 144.87 18550 18550 17560 23850 12850 18350 17855.69 4.49 0 -123596 18930 18640 18400 18110 17870 18520 17990 131 5500 500 13570 10 1 26288000 4627 12.13 1.14 12 1.69 1451.00 15504.00 41000 20240607 -57.07 16680 20241209 5.52 22750 -22.64 20250220 17370 1.32 20250102 41000 -57.07 20240607 16680 5.52 20241209 3.03 N 074600 500 131 억 1179268 N N 101 N 00 N