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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 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
20250312,160835,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23000,350,2,1.55,1185825175,51279,64.32,22650,23450,22550,29400,15900,22650,23125.09,4.27,0,3405,23416,23032,22516,22132,21616,23225,22325,79,6750,500,15850,50,1,15800344,3634,-2090.91,0.59,12,0.32,-11.00,38742.00,47950,20240311,-52.03,21050,20250203,9.26,25550,-9.98,20250108,21050,9.26,20250203,46950,-51.01,20240312,21050,9.26,20250203,2.83,N,144510,500,79 억,,674223,N,N,5,N,00,N
20250312,150837,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23000,350,2,1.55,1048572325,45329,56.85,22650,23450,22550,29400,15900,22650,23132.48,4.27,0,3104,23416,23032,22516,22132,21616,23225,22325,79,6750,500,15850,50,1,15800344,3634,-2090.91,0.59,12,0.29,-11.00,38742.00,47950,20240311,-52.03,21050,20250203,9.26,25550,-9.98,20250108,21050,9.26,20250203,46950,-51.01,20240312,21050,9.26,20250203,2.83,N,144510,500,79 억,,674223,N,N,37,N,00,N
20250312,140835,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23300,650,2,2.87,902998825,39023,48.94,22650,23450,22550,29400,15900,22650,23140.17,4.27,0,1082,23416,23032,22516,22132,21616,23225,22325,79,6750,500,15850,50,1,15800344,3681,-2118.18,0.60,12,0.25,-11.00,38742.00,47950,20240311,-51.41,21050,20250203,10.69,25550,-8.81,20250108,21050,10.69,20250203,46950,-50.37,20240312,21050,10.69,20250203,2.83,N,144510,500,79 억,,674223,N,N,37,N,00,N
20250312,130835,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23050,400,2,1.77,740943200,32023,40.16,22650,23450,22550,29400,15900,22650,23137.84,4.27,0,-2865,23416,23032,22516,22132,21616,23225,22325,79,6750,500,15850,50,1,15800344,3642,-2095.45,0.59,12,0.20,-11.00,38742.00,47950,20240311,-51.93,21050,20250203,9.50,25550,-9.78,20250108,21050,9.50,20250203,46950,-50.91,20240312,21050,9.50,20250203,2.83,N,144510,500,79 억,,674223,N,N,37,N,00,N
20250312,120837,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23000,350,2,1.55,657294275,28394,35.61,22650,23450,22550,29400,15900,22650,23149.06,4.27,0,-4100,23416,23032,22516,22132,21616,23225,22325,79,6750,500,15850,50,1,15800344,3634,-2090.91,0.59,12,0.18,-11.00,38742.00,47950,20240311,-52.03,21050,20250203,9.26,25550,-9.98,20250108,21050,9.26,20250203,46950,-51.01,20240312,21050,9.26,20250203,2.83,N,144510,500,79 억,,674223,N,N,37,N,00,N
20250312,110831,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23300,650,2,2.87,555021325,23961,30.05,22650,23450,22550,29400,15900,22650,23163.53,4.27,0,-2242,23416,23032,22516,22132,21616,23225,22325,79,6750,500,15850,50,1,15800344,3681,-2118.18,0.60,12,0.15,-11.00,38742.00,47950,20240311,-51.41,21050,20250203,10.69,25550,-8.81,20250108,21050,10.69,20250203,46950,-50.37,20240312,21050,10.69,20250203,2.83,N,144510,500,79 억,,674223,N,N,37,N,00,N
20250312,100833,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22950,300,2,1.32,332125350,14345,17.99,22650,23450,22550,29400,15900,22650,23152.69,4.27,0,-11,23416,23032,22516,22132,21616,23225,22325,79,6750,500,15850,50,1,15800344,3626,-2086.36,0.59,12,0.09,-11.00,38742.00,47950,20240311,-52.14,21050,20250203,9.03,25550,-10.18,20250108,21050,9.03,20250203,46950,-51.12,20240312,21050,9.03,20250203,2.83,N,144510,500,79 억,,674223,N,N,37,N,00,N
20250312,090839,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22850,200,2,0.88,34343100,1511,1.90,22650,22850,22550,29400,15900,22650,22728.72,4.27,0,-284,23416,23032,22516,22132,21616,23225,22325,79,6750,500,15850,50,1,15800344,3610,-2077.27,0.59,12,0.01,-11.00,38742.00,47950,20240311,-52.35,21050,20250203,8.55,25550,-10.57,20250108,21050,8.55,20250203,46950,-51.33,20240312,21050,8.55,20250203,2.83,N,144510,500,79 억,,674223,N,N,37,N,00,N
20250311,160828,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22650,-500,5,-2.16,1784048075,79445,91.99,22350,22900,22000,30050,16250,23150,22456.22,4.26,0,-1614,24883,24016,23333,22466,21783,23675,22125,79,6900,500,16200,50,1,15800344,3579,-2059.09,0.58,12,0.50,-11.00,38742.00,47950,20240311,-52.76,21050,20250203,7.60,25550,-11.35,20250108,21050,7.60,20250203,47950,-52.76,20240311,21050,7.60,20250203,2.86,N,144510,500,79 억,,672913,N,N,37,N,00,N
20250311,150832,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22550,-600,5,-2.59,1722057750,76705,88.82,22350,22900,22000,30050,16250,23150,22450.40,4.26,0,-976,24883,24016,23333,22466,21783,23675,22125,79,6900,500,16200,50,1,15800344,3563,-2050.00,0.58,12,0.49,-11.00,38742.00,47950,20240311,-52.97,21050,20250203,7.13,25550,-11.74,20250108,21050,7.13,20250203,47950,-52.97,20240311,21050,7.13,20250203,2.86,N,144510,500,79 억,,672913,N,N,154,N,00,N
20250311,140833,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22750,-400,5,-1.73,1618612050,72126,83.52,22350,22900,22000,30050,16250,23150,22441.45,4.26,0,-236,24883,24016,23333,22466,21783,23675,22125,79,6900,500,16200,50,1,15800344,3595,-2068.18,0.59,12,0.46,-11.00,38742.00,47950,20240311,-52.55,21050,20250203,8.08,25550,-10.96,20250108,21050,8.08,20250203,47950,-52.55,20240311,21050,8.08,20250203,2.86,N,144510,500,79 억,,672913,N,N,154,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 20250312 160835 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23000 350 2 1.55 1185825175 51279 64.32 22650 23450 22550 29400 15900 22650 23125.09 4.27 0 3405 23416 23032 22516 22132 21616 23225 22325 79 6750 500 15850 50 1 15800344 3634 -2090.91 0.59 12 0.32 -11.00 38742.00 47950 20240311 -52.03 21050 20250203 9.26 25550 -9.98 20250108 21050 9.26 20250203 46950 -51.01 20240312 21050 9.26 20250203 2.83 N 144510 500 79 억 674223 N N 5 N 00 N
3 20250312 150837 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23000 350 2 1.55 1048572325 45329 56.85 22650 23450 22550 29400 15900 22650 23132.48 4.27 0 3104 23416 23032 22516 22132 21616 23225 22325 79 6750 500 15850 50 1 15800344 3634 -2090.91 0.59 12 0.29 -11.00 38742.00 47950 20240311 -52.03 21050 20250203 9.26 25550 -9.98 20250108 21050 9.26 20250203 46950 -51.01 20240312 21050 9.26 20250203 2.83 N 144510 500 79 억 674223 N N 37 N 00 N
4 20250312 140835 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23300 650 2 2.87 902998825 39023 48.94 22650 23450 22550 29400 15900 22650 23140.17 4.27 0 1082 23416 23032 22516 22132 21616 23225 22325 79 6750 500 15850 50 1 15800344 3681 -2118.18 0.60 12 0.25 -11.00 38742.00 47950 20240311 -51.41 21050 20250203 10.69 25550 -8.81 20250108 21050 10.69 20250203 46950 -50.37 20240312 21050 10.69 20250203 2.83 N 144510 500 79 억 674223 N N 37 N 00 N
5 20250312 130835 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23050 400 2 1.77 740943200 32023 40.16 22650 23450 22550 29400 15900 22650 23137.84 4.27 0 -2865 23416 23032 22516 22132 21616 23225 22325 79 6750 500 15850 50 1 15800344 3642 -2095.45 0.59 12 0.20 -11.00 38742.00 47950 20240311 -51.93 21050 20250203 9.50 25550 -9.78 20250108 21050 9.50 20250203 46950 -50.91 20240312 21050 9.50 20250203 2.83 N 144510 500 79 억 674223 N N 37 N 00 N
6 20250312 120837 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23000 350 2 1.55 657294275 28394 35.61 22650 23450 22550 29400 15900 22650 23149.06 4.27 0 -4100 23416 23032 22516 22132 21616 23225 22325 79 6750 500 15850 50 1 15800344 3634 -2090.91 0.59 12 0.18 -11.00 38742.00 47950 20240311 -52.03 21050 20250203 9.26 25550 -9.98 20250108 21050 9.26 20250203 46950 -51.01 20240312 21050 9.26 20250203 2.83 N 144510 500 79 억 674223 N N 37 N 00 N
7 20250312 110831 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23300 650 2 2.87 555021325 23961 30.05 22650 23450 22550 29400 15900 22650 23163.53 4.27 0 -2242 23416 23032 22516 22132 21616 23225 22325 79 6750 500 15850 50 1 15800344 3681 -2118.18 0.60 12 0.15 -11.00 38742.00 47950 20240311 -51.41 21050 20250203 10.69 25550 -8.81 20250108 21050 10.69 20250203 46950 -50.37 20240312 21050 10.69 20250203 2.83 N 144510 500 79 억 674223 N N 37 N 00 N
8 20250312 100833 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22950 300 2 1.32 332125350 14345 17.99 22650 23450 22550 29400 15900 22650 23152.69 4.27 0 -11 23416 23032 22516 22132 21616 23225 22325 79 6750 500 15850 50 1 15800344 3626 -2086.36 0.59 12 0.09 -11.00 38742.00 47950 20240311 -52.14 21050 20250203 9.03 25550 -10.18 20250108 21050 9.03 20250203 46950 -51.12 20240312 21050 9.03 20250203 2.83 N 144510 500 79 억 674223 N N 37 N 00 N
9 20250312 090839 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22850 200 2 0.88 34343100 1511 1.90 22650 22850 22550 29400 15900 22650 22728.72 4.27 0 -284 23416 23032 22516 22132 21616 23225 22325 79 6750 500 15850 50 1 15800344 3610 -2077.27 0.59 12 0.01 -11.00 38742.00 47950 20240311 -52.35 21050 20250203 8.55 25550 -10.57 20250108 21050 8.55 20250203 46950 -51.33 20240312 21050 8.55 20250203 2.83 N 144510 500 79 억 674223 N N 37 N 00 N
10 20250311 160828 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22650 -500 5 -2.16 1784048075 79445 91.99 22350 22900 22000 30050 16250 23150 22456.22 4.26 0 -1614 24883 24016 23333 22466 21783 23675 22125 79 6900 500 16200 50 1 15800344 3579 -2059.09 0.58 12 0.50 -11.00 38742.00 47950 20240311 -52.76 21050 20250203 7.60 25550 -11.35 20250108 21050 7.60 20250203 47950 -52.76 20240311 21050 7.60 20250203 2.86 N 144510 500 79 억 672913 N N 37 N 00 N
11 20250311 150832 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22550 -600 5 -2.59 1722057750 76705 88.82 22350 22900 22000 30050 16250 23150 22450.40 4.26 0 -976 24883 24016 23333 22466 21783 23675 22125 79 6900 500 16200 50 1 15800344 3563 -2050.00 0.58 12 0.49 -11.00 38742.00 47950 20240311 -52.97 21050 20250203 7.13 25550 -11.74 20250108 21050 7.13 20250203 47950 -52.97 20240311 21050 7.13 20250203 2.86 N 144510 500 79 억 672913 N N 154 N 00 N
12 20250311 140833 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22750 -400 5 -1.73 1618612050 72126 83.52 22350 22900 22000 30050 16250 23150 22441.45 4.26 0 -236 24883 24016 23333 22466 21783 23675 22125 79 6900 500 16200 50 1 15800344 3595 -2068.18 0.59 12 0.46 -11.00 38742.00 47950 20240311 -52.55 21050 20250203 8.08 25550 -10.96 20250108 21050 8.08 20250203 47950 -52.55 20240311 21050 8.08 20250203 2.86 N 144510 500 79 억 672913 N N 154 N 00 N