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
215200/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
20250312,160936,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38700,500,2,1.31,499043375,12947,48.60,38200,38750,38200,49650,26750,38200,38545.09,28.06,0,272,39466,38832,38316,37682,37166,38575,37425,12,11450,100,28260,50,1,10770887,4168,4.83,0.94,12,0.12,8006.00,41154.00,65400,20240305,-40.83,36900,20250210,4.88,43400,-10.83,20250102,36900,4.88,20250210,64800,-40.28,20240422,36900,4.88,20250210,0.70,N,215200,100,11 억,,3021991,N,N,28,N,00,N
20250312,150937,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38600,400,2,1.05,462642225,12006,45.06,38200,38750,38200,49650,26750,38200,38534.25,28.06,0,237,39466,38832,38316,37682,37166,38575,37425,12,11450,100,28260,50,1,10770887,4158,4.82,0.94,12,0.11,8006.00,41154.00,65400,20240305,-40.98,36900,20250210,4.61,43400,-11.06,20250102,36900,4.61,20250210,64800,-40.43,20240422,36900,4.61,20250210,0.70,N,215200,100,11 억,,3021991,N,N,21,N,00,N
20250312,140935,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38600,400,2,1.05,375350925,9741,36.56,38200,38750,38200,49650,26750,38200,38533.10,28.06,0,-169,39466,38832,38316,37682,37166,38575,37425,12,11450,100,28260,50,1,10770887,4158,4.82,0.94,12,0.09,8006.00,41154.00,65400,20240305,-40.98,36900,20250210,4.61,43400,-11.06,20250102,36900,4.61,20250210,64800,-40.43,20240422,36900,4.61,20250210,0.70,N,215200,100,11 억,,3021991,N,N,21,N,00,N
20250312,130936,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38550,350,2,0.92,318007575,8251,30.97,38200,38750,38200,49650,26750,38200,38541.70,28.06,0,-228,39466,38832,38316,37682,37166,38575,37425,12,11450,100,28260,50,1,10770887,4152,4.82,0.94,12,0.08,8006.00,41154.00,65400,20240305,-41.06,36900,20250210,4.47,43400,-11.18,20250102,36900,4.47,20250210,64800,-40.51,20240422,36900,4.47,20250210,0.70,N,215200,100,11 억,,3021991,N,N,21,N,00,N
20250312,120938,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38450,250,2,0.65,268132700,6957,26.11,38200,38750,38200,49650,26750,38200,38541.43,28.06,0,411,39466,38832,38316,37682,37166,38575,37425,12,11450,100,28260,50,1,10770887,4141,4.80,0.93,12,0.06,8006.00,41154.00,65400,20240305,-41.21,36900,20250210,4.20,43400,-11.41,20250102,36900,4.20,20250210,64800,-40.66,20240422,36900,4.20,20250210,0.70,N,215200,100,11 억,,3021991,N,N,21,N,00,N
20250312,110931,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38700,500,2,1.31,188223900,4882,18.32,38200,38750,38200,49650,26750,38200,38554.67,28.06,0,971,39466,38832,38316,37682,37166,38575,37425,12,11450,100,28260,50,1,10770887,4168,4.83,0.94,12,0.05,8006.00,41154.00,65400,20240305,-40.83,36900,20250210,4.88,43400,-10.83,20250102,36900,4.88,20250210,64800,-40.28,20240422,36900,4.88,20250210,0.70,N,215200,100,11 억,,3021991,N,N,21,N,00,N
20250312,100933,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38650,450,2,1.18,94934650,2468,9.26,38200,38750,38200,49650,26750,38200,38466.23,28.06,0,164,39466,38832,38316,37682,37166,38575,37425,12,11450,100,28260,50,1,10770887,4163,4.83,0.94,12,0.02,8006.00,41154.00,65400,20240305,-40.90,36900,20250210,4.74,43400,-10.94,20250102,36900,4.74,20250210,64800,-40.35,20240422,36900,4.74,20250210,0.70,N,215200,100,11 억,,3021991,N,N,21,N,00,N
20250312,090940,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38550,350,2,0.92,49547150,1291,4.85,38200,38750,38200,49650,26750,38200,38378.89,28.06,0,-218,39466,38832,38316,37682,37166,38575,37425,12,11450,100,28260,50,1,10770887,4152,4.82,0.94,12,0.01,8006.00,41154.00,65400,20240305,-41.06,36900,20250210,4.47,43400,-11.18,20250102,36900,4.47,20250210,64800,-40.51,20240422,36900,4.47,20250210,0.70,N,215200,100,11 억,,3021991,N,N,21,N,00,N
20250311,160928,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38200,-1000,5,-2.55,1021855600,26634,101.87,38900,38950,37800,50900,27450,39200,38366.63,28.08,0,-580,40566,39882,39266,38582,37966,40225,38925,12,11700,100,29000,50,1,10770887,4114,4.77,0.93,12,0.25,8006.00,41154.00,65400,20240305,-41.59,36900,20250210,3.52,43400,-11.98,20250102,36900,3.52,20250210,64800,-41.05,20240422,36900,3.52,20250210,0.69,N,215200,100,11 억,,3024859,N,N,21,N,00,N
20250311,150931,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38300,-900,5,-2.30,793980450,20642,78.95,38900,38950,38000,50900,27450,39200,38464.32,28.08,0,-1003,40566,39882,39266,38582,37966,40225,38925,12,11700,100,29000,50,1,10770887,4125,4.78,0.93,12,0.19,8006.00,41154.00,65400,20240305,-41.44,36900,20250210,3.79,43400,-11.75,20250102,36900,3.79,20250210,64800,-40.90,20240422,36900,3.79,20250210,0.69,N,215200,100,11 억,,3024859,N,N,53,N,00,N
20250311,140933,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38400,-800,5,-2.04,671305150,17444,66.72,38900,38950,38000,50900,27450,39200,38483.44,28.08,0,587,40566,39882,39266,38582,37966,40225,38925,12,11700,100,29000,50,1,10770887,4136,4.80,0.93,12,0.16,8006.00,41154.00,65400,20240305,-41.28,36900,20250210,4.07,43400,-11.52,20250102,36900,4.07,20250210,64800,-40.74,20240422,36900,4.07,20250210,0.69,N,215200,100,11 억,,3024859,N,N,53,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 160936 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38700 500 2 1.31 499043375 12947 48.60 38200 38750 38200 49650 26750 38200 38545.09 28.06 0 272 39466 38832 38316 37682 37166 38575 37425 12 11450 100 28260 50 1 10770887 4168 4.83 0.94 12 0.12 8006.00 41154.00 65400 20240305 -40.83 36900 20250210 4.88 43400 -10.83 20250102 36900 4.88 20250210 64800 -40.28 20240422 36900 4.88 20250210 0.70 N 215200 100 11 억 3021991 N N 28 N 00 N
3 20250312 150937 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38600 400 2 1.05 462642225 12006 45.06 38200 38750 38200 49650 26750 38200 38534.25 28.06 0 237 39466 38832 38316 37682 37166 38575 37425 12 11450 100 28260 50 1 10770887 4158 4.82 0.94 12 0.11 8006.00 41154.00 65400 20240305 -40.98 36900 20250210 4.61 43400 -11.06 20250102 36900 4.61 20250210 64800 -40.43 20240422 36900 4.61 20250210 0.70 N 215200 100 11 억 3021991 N N 21 N 00 N
4 20250312 140935 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38600 400 2 1.05 375350925 9741 36.56 38200 38750 38200 49650 26750 38200 38533.10 28.06 0 -169 39466 38832 38316 37682 37166 38575 37425 12 11450 100 28260 50 1 10770887 4158 4.82 0.94 12 0.09 8006.00 41154.00 65400 20240305 -40.98 36900 20250210 4.61 43400 -11.06 20250102 36900 4.61 20250210 64800 -40.43 20240422 36900 4.61 20250210 0.70 N 215200 100 11 억 3021991 N N 21 N 00 N
5 20250312 130936 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38550 350 2 0.92 318007575 8251 30.97 38200 38750 38200 49650 26750 38200 38541.70 28.06 0 -228 39466 38832 38316 37682 37166 38575 37425 12 11450 100 28260 50 1 10770887 4152 4.82 0.94 12 0.08 8006.00 41154.00 65400 20240305 -41.06 36900 20250210 4.47 43400 -11.18 20250102 36900 4.47 20250210 64800 -40.51 20240422 36900 4.47 20250210 0.70 N 215200 100 11 억 3021991 N N 21 N 00 N
6 20250312 120938 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38450 250 2 0.65 268132700 6957 26.11 38200 38750 38200 49650 26750 38200 38541.43 28.06 0 411 39466 38832 38316 37682 37166 38575 37425 12 11450 100 28260 50 1 10770887 4141 4.80 0.93 12 0.06 8006.00 41154.00 65400 20240305 -41.21 36900 20250210 4.20 43400 -11.41 20250102 36900 4.20 20250210 64800 -40.66 20240422 36900 4.20 20250210 0.70 N 215200 100 11 억 3021991 N N 21 N 00 N
7 20250312 110931 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38700 500 2 1.31 188223900 4882 18.32 38200 38750 38200 49650 26750 38200 38554.67 28.06 0 971 39466 38832 38316 37682 37166 38575 37425 12 11450 100 28260 50 1 10770887 4168 4.83 0.94 12 0.05 8006.00 41154.00 65400 20240305 -40.83 36900 20250210 4.88 43400 -10.83 20250102 36900 4.88 20250210 64800 -40.28 20240422 36900 4.88 20250210 0.70 N 215200 100 11 억 3021991 N N 21 N 00 N
8 20250312 100933 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38650 450 2 1.18 94934650 2468 9.26 38200 38750 38200 49650 26750 38200 38466.23 28.06 0 164 39466 38832 38316 37682 37166 38575 37425 12 11450 100 28260 50 1 10770887 4163 4.83 0.94 12 0.02 8006.00 41154.00 65400 20240305 -40.90 36900 20250210 4.74 43400 -10.94 20250102 36900 4.74 20250210 64800 -40.35 20240422 36900 4.74 20250210 0.70 N 215200 100 11 억 3021991 N N 21 N 00 N
9 20250312 090940 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38550 350 2 0.92 49547150 1291 4.85 38200 38750 38200 49650 26750 38200 38378.89 28.06 0 -218 39466 38832 38316 37682 37166 38575 37425 12 11450 100 28260 50 1 10770887 4152 4.82 0.94 12 0.01 8006.00 41154.00 65400 20240305 -41.06 36900 20250210 4.47 43400 -11.18 20250102 36900 4.47 20250210 64800 -40.51 20240422 36900 4.47 20250210 0.70 N 215200 100 11 억 3021991 N N 21 N 00 N
10 20250311 160928 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38200 -1000 5 -2.55 1021855600 26634 101.87 38900 38950 37800 50900 27450 39200 38366.63 28.08 0 -580 40566 39882 39266 38582 37966 40225 38925 12 11700 100 29000 50 1 10770887 4114 4.77 0.93 12 0.25 8006.00 41154.00 65400 20240305 -41.59 36900 20250210 3.52 43400 -11.98 20250102 36900 3.52 20250210 64800 -41.05 20240422 36900 3.52 20250210 0.69 N 215200 100 11 억 3024859 N N 21 N 00 N
11 20250311 150931 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38300 -900 5 -2.30 793980450 20642 78.95 38900 38950 38000 50900 27450 39200 38464.32 28.08 0 -1003 40566 39882 39266 38582 37966 40225 38925 12 11700 100 29000 50 1 10770887 4125 4.78 0.93 12 0.19 8006.00 41154.00 65400 20240305 -41.44 36900 20250210 3.79 43400 -11.75 20250102 36900 3.79 20250210 64800 -40.90 20240422 36900 3.79 20250210 0.69 N 215200 100 11 억 3024859 N N 53 N 00 N
12 20250311 140933 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38400 -800 5 -2.04 671305150 17444 66.72 38900 38950 38000 50900 27450 39200 38483.44 28.08 0 587 40566 39882 39266 38582 37966 40225 38925 12 11700 100 29000 50 1 10770887 4136 4.80 0.93 12 0.16 8006.00 41154.00 65400 20240305 -41.28 36900 20250210 4.07 43400 -11.52 20250102 36900 4.07 20250210 64800 -40.74 20240422 36900 4.07 20250210 0.69 N 215200 100 11 억 3024859 N N 53 N 00 N