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

Update 2025-03-31 1176 top30,price

Browse Source
This commit is contained in:
ened
2025-03-31 18:20:09 +09:00
parent 9077be234c
commit 38bbc3c8b6
1176 changed files with 8852 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

1
032190/price/prices-20250301.csv
View File

@@ -1,4 +1,5 @@
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
20250331,121551,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11340,-10,5,-0.09,517179270,45833,56.85,11350,11450,11060,14750,7950,11350,11283.99,9.83,0,14685,11703,11526,11413,11236,11123,11470,11180,192,3400,500,8620,10,1,38300000,4343,2.64,0.32,12,0.12,4290.00,35393.00,13210,20240319,-14.16,9550,20241210,18.74,12120,-6.44,20250324,9690,17.03,20250203,12670,-10.50,20240507,9550,18.74,20241210,0.20,Y,032190,500,191 억,,3764370,N,N,28,N,00,N
20250328,160417,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11350,-100,5,-0.87,918028050,80622,199.94,11590,11590,11300,14880,8020,11450,11386.82,9.81,0,10692,11670,11560,11480,11370,11290,11520,11330,192,3430,500,8700,10,1,38300000,4347,2.65,0.32,12,0.21,4290.00,35393.00,13380,20240318,-15.17,9550,20241210,18.85,12120,-6.35,20250324,9690,17.13,20250203,12900,-12.02,20240328,9550,18.85,20241210,0.21,N,032190,500,191 억,,3758611,N,N,28,N,00,N
20250328,150418,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11390,-60,5,-0.52,869935950,76386,189.43,11590,11590,11300,14880,8020,11450,11388.68,9.81,0,9906,11670,11560,11480,11370,11290,11520,11330,192,3430,500,8700,10,1,38300000,4362,2.66,0.32,12,0.20,4290.00,35393.00,13380,20240318,-14.87,9550,20241210,19.27,12120,-6.02,20250324,9690,17.54,20250203,12900,-11.71,20240328,9550,19.27,20241210,0.21,N,032190,500,191 억,,3758611,N,N,17,N,00,N
20250328,140419,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11390,-60,5,-0.52,734560380,64466,159.87,11590,11590,11300,14880,8020,11450,11394.54,9.81,0,3535,11670,11560,11480,11370,11290,11520,11330,192,3430,500,8700,10,1,38300000,4362,2.66,0.32,12,0.17,4290.00,35393.00,13380,20240318,-14.87,9550,20241210,19.27,12120,-6.02,20250324,9690,17.54,20250203,12900,-11.71,20240328,9550,19.27,20241210,0.21,N,032190,500,191 억,,3758611,N,N,17,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 20250331 121551 55 60.00 KSQ150 유통 N N N Y 60 N 11340 -10 5 -0.09 517179270 45833 56.85 11350 11450 11060 14750 7950 11350 11283.99 9.83 0 14685 11703 11526 11413 11236 11123 11470 11180 192 3400 500 8620 10 1 38300000 4343 2.64 0.32 12 0.12 4290.00 35393.00 13210 20240319 -14.16 9550 20241210 18.74 12120 -6.44 20250324 9690 17.03 20250203 12670 -10.50 20240507 9550 18.74 20241210 0.20 Y 032190 500 191 억 3764370 N N 28 N 00 N
3 20250328 160417 55 60.00 KSQ150 유통 N N N Y 60 N 11350 -100 5 -0.87 918028050 80622 199.94 11590 11590 11300 14880 8020 11450 11386.82 9.81 0 10692 11670 11560 11480 11370 11290 11520 11330 192 3430 500 8700 10 1 38300000 4347 2.65 0.32 12 0.21 4290.00 35393.00 13380 20240318 -15.17 9550 20241210 18.85 12120 -6.35 20250324 9690 17.13 20250203 12900 -12.02 20240328 9550 18.85 20241210 0.21 N 032190 500 191 억 3758611 N N 28 N 00 N
4 20250328 150418 55 60.00 KSQ150 유통 N N N Y 60 N 11390 -60 5 -0.52 869935950 76386 189.43 11590 11590 11300 14880 8020 11450 11388.68 9.81 0 9906 11670 11560 11480 11370 11290 11520 11330 192 3430 500 8700 10 1 38300000 4362 2.66 0.32 12 0.20 4290.00 35393.00 13380 20240318 -14.87 9550 20241210 19.27 12120 -6.02 20250324 9690 17.54 20250203 12900 -11.71 20240328 9550 19.27 20241210 0.21 N 032190 500 191 억 3758611 N N 17 N 00 N
5 20250328 140419 55 60.00 KSQ150 유통 N N N Y 60 N 11390 -60 5 -0.52 734560380 64466 159.87 11590 11590 11300 14880 8020 11450 11394.54 9.81 0 3535 11670 11560 11480 11370 11290 11520 11330 192 3430 500 8700 10 1 38300000 4362 2.66 0.32 12 0.17 4290.00 35393.00 13380 20240318 -14.87 9550 20241210 19.27 12120 -6.02 20250324 9690 17.54 20250203 12900 -11.71 20240328 9550 19.27 20241210 0.21 N 032190 500 191 억 3758611 N N 17 N 00 N