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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160952,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38050,-50,5,-0.13,395721700,10406,46.33,38100,38200,37800,49500,26700,38100,38028.22,27.80,0,-972,38700,38400,37950,37650,37200,38550,37800,12,11400,100,28190,50,1,10770887,4098,4.75,0.92,12,0.10,8006.00,41154.00,64800,20240422,-41.28,36900,20250210,3.12,43400,-12.33,20250102,36900,3.12,20250210,64800,-41.28,20240422,36900,3.12,20250210,0.74,N,215200,100,11 억,,2994722,N,N,14,N,00,N
20250318,150956,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38050,-50,5,-0.13,353870500,9307,41.44,38100,38200,37800,49500,26700,38100,38021.97,27.80,0,-1204,38700,38400,37950,37650,37200,38550,37800,12,11400,100,28190,50,1,10770887,4098,4.75,0.92,12,0.09,8006.00,41154.00,64800,20240422,-41.28,36900,20250210,3.12,43400,-12.33,20250102,36900,3.12,20250210,64800,-41.28,20240422,36900,3.12,20250210,0.74,N,215200,100,11 억,,2994722,N,N,58,N,00,N
20250318,140954,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38100,0,3,0.00,307513600,8089,36.02,38100,38200,37800,49500,26700,38100,38016.27,27.80,0,-1025,38700,38400,37950,37650,37200,38550,37800,12,11400,100,28190,50,1,10770887,4104,4.76,0.93,12,0.08,8006.00,41154.00,64800,20240422,-41.20,36900,20250210,3.25,43400,-12.21,20250102,36900,3.25,20250210,64800,-41.20,20240422,36900,3.25,20250210,0.74,N,215200,100,11 억,,2994722,N,N,58,N,00,N
20250318,130952,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38050,-50,5,-0.13,211027050,5556,24.74,38100,38150,37800,49500,26700,38100,37981.83,27.80,0,-1078,38700,38400,37950,37650,37200,38550,37800,12,11400,100,28190,50,1,10770887,4098,4.75,0.92,12,0.05,8006.00,41154.00,64800,20240422,-41.28,36900,20250210,3.12,43400,-12.33,20250102,36900,3.12,20250210,64800,-41.28,20240422,36900,3.12,20250210,0.74,N,215200,100,11 억,,2994722,N,N,58,N,00,N
20250318,120954,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38000,-100,5,-0.26,163574750,4307,19.18,38100,38150,37800,49500,26700,38100,37978.81,27.80,0,-1082,38700,38400,37950,37650,37200,38550,37800,12,11400,100,28190,50,1,10770887,4093,4.75,0.92,12,0.04,8006.00,41154.00,64800,20240422,-41.36,36900,20250210,2.98,43400,-12.44,20250102,36900,2.98,20250210,64800,-41.36,20240422,36900,2.98,20250210,0.74,N,215200,100,11 억,,2994722,N,N,58,N,00,N
20250318,110953,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38000,-100,5,-0.26,117876300,3105,13.82,38100,38150,37800,49500,26700,38100,37963.38,27.80,0,-932,38700,38400,37950,37650,37200,38550,37800,12,11400,100,28190,50,1,10770887,4093,4.75,0.92,12,0.03,8006.00,41154.00,64800,20240422,-41.36,36900,20250210,2.98,43400,-12.44,20250102,36900,2.98,20250210,64800,-41.36,20240422,36900,2.98,20250210,0.74,N,215200,100,11 억,,2994722,N,N,58,N,00,N
20250318,100955,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38050,-50,5,-0.13,71219850,1877,8.36,38100,38150,37800,49500,26700,38100,37943.45,27.80,0,-841,38700,38400,37950,37650,37200,38550,37800,12,11400,100,28190,50,1,10770887,4098,4.75,0.92,12,0.02,8006.00,41154.00,64800,20240422,-41.28,36900,20250210,3.12,43400,-12.33,20250102,36900,3.12,20250210,64800,-41.28,20240422,36900,3.12,20250210,0.74,N,215200,100,11 억,,2994722,N,N,58,N,00,N
20250318,090958,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38100,0,3,0.00,10578900,278,1.24,38100,38150,38000,49500,26700,38100,38053.60,27.80,0,-13,38700,38400,37950,37650,37200,38550,37800,12,11400,100,28190,50,1,10770887,4104,4.76,0.93,12,0.00,8006.00,41154.00,64800,20240422,-41.20,36900,20250210,3.25,43400,-12.21,20250102,36900,3.25,20250210,64800,-41.20,20240422,36900,3.25,20250210,0.74,N,215200,100,11 억,,2994722,N,N,58,N,00,N
20250317,160950,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38100,450,2,1.20,850848050,22460,126.84,37700,38250,37500,48900,26400,37650,37882.71,27.95,0,-5328,38616,38132,37816,37332,37016,38375,37575,12,11250,100,27860,50,1,10770887,4104,4.76,0.93,12,0.21,8006.00,41154.00,65400,20240305,-41.74,36900,20250210,3.25,43400,-12.21,20250102,36900,3.25,20250210,64800,-41.20,20240422,36900,3.25,20250210,0.72,N,215200,100,11 억,,3010452,N,N,58,N,00,N
20250317,150950,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37950,300,2,0.80,827675000,21849,123.39,37700,38250,37500,48900,26400,37650,37881.60,27.95,0,-5134,38616,38132,37816,37332,37016,38375,37575,12,11250,100,27860,50,1,10770887,4088,4.74,0.92,12,0.20,8006.00,41154.00,65400,20240305,-41.97,36900,20250210,2.85,43400,-12.56,20250102,36900,2.85,20250210,64800,-41.44,20240422,36900,2.85,20250210,0.72,N,215200,100,11 억,,3010452,N,N,3,N,00,N
20250317,140952,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37950,300,2,0.80,709576150,18734,105.80,37700,38250,37500,48900,26400,37650,37876.38,27.95,0,-4473,38616,38132,37816,37332,37016,38375,37575,12,11250,100,27860,50,1,10770887,4088,4.74,0.92,12,0.17,8006.00,41154.00,65400,20240305,-41.97,36900,20250210,2.85,43400,-12.56,20250102,36900,2.85,20250210,64800,-41.44,20240422,36900,2.85,20250210,0.72,N,215200,100,11 억,,3010452,N,N,3,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 20250318 160952 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38050 -50 5 -0.13 395721700 10406 46.33 38100 38200 37800 49500 26700 38100 38028.22 27.80 0 -972 38700 38400 37950 37650 37200 38550 37800 12 11400 100 28190 50 1 10770887 4098 4.75 0.92 12 0.10 8006.00 41154.00 64800 20240422 -41.28 36900 20250210 3.12 43400 -12.33 20250102 36900 3.12 20250210 64800 -41.28 20240422 36900 3.12 20250210 0.74 N 215200 100 11 억 2994722 N N 14 N 00 N
3 20250318 150956 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38050 -50 5 -0.13 353870500 9307 41.44 38100 38200 37800 49500 26700 38100 38021.97 27.80 0 -1204 38700 38400 37950 37650 37200 38550 37800 12 11400 100 28190 50 1 10770887 4098 4.75 0.92 12 0.09 8006.00 41154.00 64800 20240422 -41.28 36900 20250210 3.12 43400 -12.33 20250102 36900 3.12 20250210 64800 -41.28 20240422 36900 3.12 20250210 0.74 N 215200 100 11 억 2994722 N N 58 N 00 N
4 20250318 140954 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38100 0 3 0.00 307513600 8089 36.02 38100 38200 37800 49500 26700 38100 38016.27 27.80 0 -1025 38700 38400 37950 37650 37200 38550 37800 12 11400 100 28190 50 1 10770887 4104 4.76 0.93 12 0.08 8006.00 41154.00 64800 20240422 -41.20 36900 20250210 3.25 43400 -12.21 20250102 36900 3.25 20250210 64800 -41.20 20240422 36900 3.25 20250210 0.74 N 215200 100 11 억 2994722 N N 58 N 00 N
5 20250318 130952 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38050 -50 5 -0.13 211027050 5556 24.74 38100 38150 37800 49500 26700 38100 37981.83 27.80 0 -1078 38700 38400 37950 37650 37200 38550 37800 12 11400 100 28190 50 1 10770887 4098 4.75 0.92 12 0.05 8006.00 41154.00 64800 20240422 -41.28 36900 20250210 3.12 43400 -12.33 20250102 36900 3.12 20250210 64800 -41.28 20240422 36900 3.12 20250210 0.74 N 215200 100 11 억 2994722 N N 58 N 00 N
6 20250318 120954 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38000 -100 5 -0.26 163574750 4307 19.18 38100 38150 37800 49500 26700 38100 37978.81 27.80 0 -1082 38700 38400 37950 37650 37200 38550 37800 12 11400 100 28190 50 1 10770887 4093 4.75 0.92 12 0.04 8006.00 41154.00 64800 20240422 -41.36 36900 20250210 2.98 43400 -12.44 20250102 36900 2.98 20250210 64800 -41.36 20240422 36900 2.98 20250210 0.74 N 215200 100 11 억 2994722 N N 58 N 00 N
7 20250318 110953 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38000 -100 5 -0.26 117876300 3105 13.82 38100 38150 37800 49500 26700 38100 37963.38 27.80 0 -932 38700 38400 37950 37650 37200 38550 37800 12 11400 100 28190 50 1 10770887 4093 4.75 0.92 12 0.03 8006.00 41154.00 64800 20240422 -41.36 36900 20250210 2.98 43400 -12.44 20250102 36900 2.98 20250210 64800 -41.36 20240422 36900 2.98 20250210 0.74 N 215200 100 11 억 2994722 N N 58 N 00 N
8 20250318 100955 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38050 -50 5 -0.13 71219850 1877 8.36 38100 38150 37800 49500 26700 38100 37943.45 27.80 0 -841 38700 38400 37950 37650 37200 38550 37800 12 11400 100 28190 50 1 10770887 4098 4.75 0.92 12 0.02 8006.00 41154.00 64800 20240422 -41.28 36900 20250210 3.12 43400 -12.33 20250102 36900 3.12 20250210 64800 -41.28 20240422 36900 3.12 20250210 0.74 N 215200 100 11 억 2994722 N N 58 N 00 N
9 20250318 090958 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38100 0 3 0.00 10578900 278 1.24 38100 38150 38000 49500 26700 38100 38053.60 27.80 0 -13 38700 38400 37950 37650 37200 38550 37800 12 11400 100 28190 50 1 10770887 4104 4.76 0.93 12 0.00 8006.00 41154.00 64800 20240422 -41.20 36900 20250210 3.25 43400 -12.21 20250102 36900 3.25 20250210 64800 -41.20 20240422 36900 3.25 20250210 0.74 N 215200 100 11 억 2994722 N N 58 N 00 N
10 20250317 160950 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38100 450 2 1.20 850848050 22460 126.84 37700 38250 37500 48900 26400 37650 37882.71 27.95 0 -5328 38616 38132 37816 37332 37016 38375 37575 12 11250 100 27860 50 1 10770887 4104 4.76 0.93 12 0.21 8006.00 41154.00 65400 20240305 -41.74 36900 20250210 3.25 43400 -12.21 20250102 36900 3.25 20250210 64800 -41.20 20240422 36900 3.25 20250210 0.72 N 215200 100 11 억 3010452 N N 58 N 00 N
11 20250317 150950 55 60.00 KSQ150 일반서비스 N N N Y 60 N 37950 300 2 0.80 827675000 21849 123.39 37700 38250 37500 48900 26400 37650 37881.60 27.95 0 -5134 38616 38132 37816 37332 37016 38375 37575 12 11250 100 27860 50 1 10770887 4088 4.74 0.92 12 0.20 8006.00 41154.00 65400 20240305 -41.97 36900 20250210 2.85 43400 -12.56 20250102 36900 2.85 20250210 64800 -41.44 20240422 36900 2.85 20250210 0.72 N 215200 100 11 억 3010452 N N 3 N 00 N
12 20250317 140952 55 60.00 KSQ150 일반서비스 N N N Y 60 N 37950 300 2 0.80 709576150 18734 105.80 37700 38250 37500 48900 26400 37650 37876.38 27.95 0 -4473 38616 38132 37816 37332 37016 38375 37575 12 11250 100 27860 50 1 10770887 4088 4.74 0.92 12 0.17 8006.00 41154.00 65400 20240305 -41.97 36900 20250210 2.85 43400 -12.56 20250102 36900 2.85 20250210 64800 -41.44 20240422 36900 2.85 20250210 0.72 N 215200 100 11 억 3010452 N N 3 N 00 N