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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160919,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39500,1100,2,2.86,1035740925,26557,85.04,38800,39500,38400,49900,26900,38400,39000.66,28.04,0,5839,39733,39066,38483,37816,37233,38775,37525,12,11500,100,28410,50,1,10770887,4255,4.93,0.96,12,0.25,8006.00,41154.00,66500,20240223,-40.60,36900,20250210,7.05,43400,-8.99,20250102,36900,7.05,20250210,64800,-39.04,20240422,36900,7.05,20250210,0.64,N,215200,100,11 억,,3020470,N,N,37,N,00,N
20250306,150918,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39100,700,2,1.82,915564875,23501,75.25,38800,39300,38400,49900,26900,38400,38958.55,28.04,0,4725,39733,39066,38483,37816,37233,38775,37525,12,11500,100,28410,50,1,10770887,4211,4.88,0.95,12,0.22,8006.00,41154.00,66500,20240223,-41.20,36900,20250210,5.96,43400,-9.91,20250102,36900,5.96,20250210,64800,-39.66,20240422,36900,5.96,20250210,0.64,N,215200,100,11 억,,3020470,N,N,37,N,00,N
20250306,140917,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38850,450,2,1.17,783972625,20122,64.43,38800,39300,38400,49900,26900,38400,38960.97,28.04,0,3671,39733,39066,38483,37816,37233,38775,37525,12,11500,100,28410,50,1,10770887,4184,4.85,0.94,12,0.19,8006.00,41154.00,66500,20240223,-41.58,36900,20250210,5.28,43400,-10.48,20250102,36900,5.28,20250210,64800,-40.05,20240422,36900,5.28,20250210,0.64,N,215200,100,11 억,,3020470,N,N,37,N,00,N
20250306,130918,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39000,600,2,1.56,681153775,17481,55.98,38800,39300,38400,49900,26900,38400,38965.38,28.04,0,2621,39733,39066,38483,37816,37233,38775,37525,12,11500,100,28410,50,1,10770887,4201,4.87,0.95,12,0.16,8006.00,41154.00,66500,20240223,-41.35,36900,20250210,5.69,43400,-10.14,20250102,36900,5.69,20250210,64800,-39.81,20240422,36900,5.69,20250210,0.64,N,215200,100,11 억,,3020470,N,N,37,N,00,N
20250306,120917,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38950,550,2,1.43,566788775,14548,46.58,38800,39300,38400,49900,26900,38400,38959.91,28.04,0,1826,39733,39066,38483,37816,37233,38775,37525,12,11500,100,28410,50,1,10770887,4195,4.87,0.95,12,0.14,8006.00,41154.00,66500,20240223,-41.43,36900,20250210,5.56,43400,-10.25,20250102,36900,5.56,20250210,64800,-39.89,20240422,36900,5.56,20250210,0.64,N,215200,100,11 억,,3020470,N,N,37,N,00,N
20250306,110914,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39150,750,2,1.95,410400825,10544,33.76,38800,39300,38400,49900,26900,38400,38922.69,28.04,0,1948,39733,39066,38483,37816,37233,38775,37525,12,11500,100,28410,50,1,10770887,4217,4.89,0.95,12,0.10,8006.00,41154.00,66500,20240223,-41.13,36900,20250210,6.10,43400,-9.79,20250102,36900,6.10,20250210,64800,-39.58,20240422,36900,6.10,20250210,0.64,N,215200,100,11 억,,3020470,N,N,37,N,00,N
20250306,100917,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38900,500,2,1.30,268872125,6928,22.18,38800,39150,38400,49900,26900,38400,38809.49,28.04,0,646,39733,39066,38483,37816,37233,38775,37525,12,11500,100,28410,50,1,10770887,4190,4.86,0.95,12,0.06,8006.00,41154.00,66500,20240223,-41.50,36900,20250210,5.42,43400,-10.37,20250102,36900,5.42,20250210,64800,-39.97,20240422,36900,5.42,20250210,0.64,N,215200,100,11 억,,3020470,N,N,37,N,00,N
20250306,090920,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38650,250,2,0.65,13485050,349,1.12,38800,38800,38400,49900,26900,38400,38639.11,28.04,0,108,39733,39066,38483,37816,37233,38775,37525,12,11500,100,28410,50,1,10770887,4163,4.83,0.94,12,0.00,8006.00,41154.00,66500,20240223,-41.88,36900,20250210,4.74,43400,-10.94,20250102,36900,4.74,20250210,64800,-40.35,20240422,36900,4.74,20250210,0.64,N,215200,100,11 억,,3020470,N,N,37,N,00,N
20250305,160907,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38400,300,2,0.79,1194178950,31184,75.59,39050,39150,37900,49500,26700,38100,38294.60,26.29,0,5826,40033,39066,38283,37316,36533,39550,37800,12,11400,100,28190,50,1,11461955,4401,4.80,0.93,12,0.27,8006.00,41154.00,67100,20240221,-42.77,36900,20250210,4.07,43400,-11.52,20250102,36900,4.07,20250210,65400,-41.28,20240305,36900,4.07,20250210,0.65,N,215200,100,11 억,,3013650,N,N,37,N,00,N
20250305,150911,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38050,-50,5,-0.13,1058435800,27622,66.95,39050,39150,37900,49500,26700,38100,38318.58,26.29,0,4268,40033,39066,38283,37316,36533,39550,37800,12,11400,100,28190,50,1,11461955,4361,4.75,0.92,12,0.24,8006.00,41154.00,67100,20240221,-43.29,36900,20250210,3.12,43400,-12.33,20250102,36900,3.12,20250210,65400,-41.82,20240305,36900,3.12,20250210,0.65,N,215200,100,11 억,,3013650,N,N,17,N,00,N
20250305,140910,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38350,250,2,0.66,694892650,18095,43.86,39050,39150,38150,49500,26700,38100,38402.47,26.29,0,2787,40033,39066,38283,37316,36533,39550,37800,12,11400,100,28190,50,1,11461955,4396,4.79,0.93,12,0.16,8006.00,41154.00,67100,20240221,-42.85,36900,20250210,3.93,43400,-11.64,20250102,36900,3.93,20250210,65400,-41.36,20240305,36900,3.93,20250210,0.65,N,215200,100,11 억,,3013650,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 20250306 160919 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39500 1100 2 2.86 1035740925 26557 85.04 38800 39500 38400 49900 26900 38400 39000.66 28.04 0 5839 39733 39066 38483 37816 37233 38775 37525 12 11500 100 28410 50 1 10770887 4255 4.93 0.96 12 0.25 8006.00 41154.00 66500 20240223 -40.60 36900 20250210 7.05 43400 -8.99 20250102 36900 7.05 20250210 64800 -39.04 20240422 36900 7.05 20250210 0.64 N 215200 100 11 억 3020470 N N 37 N 00 N
3 20250306 150918 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39100 700 2 1.82 915564875 23501 75.25 38800 39300 38400 49900 26900 38400 38958.55 28.04 0 4725 39733 39066 38483 37816 37233 38775 37525 12 11500 100 28410 50 1 10770887 4211 4.88 0.95 12 0.22 8006.00 41154.00 66500 20240223 -41.20 36900 20250210 5.96 43400 -9.91 20250102 36900 5.96 20250210 64800 -39.66 20240422 36900 5.96 20250210 0.64 N 215200 100 11 억 3020470 N N 37 N 00 N
4 20250306 140917 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38850 450 2 1.17 783972625 20122 64.43 38800 39300 38400 49900 26900 38400 38960.97 28.04 0 3671 39733 39066 38483 37816 37233 38775 37525 12 11500 100 28410 50 1 10770887 4184 4.85 0.94 12 0.19 8006.00 41154.00 66500 20240223 -41.58 36900 20250210 5.28 43400 -10.48 20250102 36900 5.28 20250210 64800 -40.05 20240422 36900 5.28 20250210 0.64 N 215200 100 11 억 3020470 N N 37 N 00 N
5 20250306 130918 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39000 600 2 1.56 681153775 17481 55.98 38800 39300 38400 49900 26900 38400 38965.38 28.04 0 2621 39733 39066 38483 37816 37233 38775 37525 12 11500 100 28410 50 1 10770887 4201 4.87 0.95 12 0.16 8006.00 41154.00 66500 20240223 -41.35 36900 20250210 5.69 43400 -10.14 20250102 36900 5.69 20250210 64800 -39.81 20240422 36900 5.69 20250210 0.64 N 215200 100 11 억 3020470 N N 37 N 00 N
6 20250306 120917 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38950 550 2 1.43 566788775 14548 46.58 38800 39300 38400 49900 26900 38400 38959.91 28.04 0 1826 39733 39066 38483 37816 37233 38775 37525 12 11500 100 28410 50 1 10770887 4195 4.87 0.95 12 0.14 8006.00 41154.00 66500 20240223 -41.43 36900 20250210 5.56 43400 -10.25 20250102 36900 5.56 20250210 64800 -39.89 20240422 36900 5.56 20250210 0.64 N 215200 100 11 억 3020470 N N 37 N 00 N
7 20250306 110914 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39150 750 2 1.95 410400825 10544 33.76 38800 39300 38400 49900 26900 38400 38922.69 28.04 0 1948 39733 39066 38483 37816 37233 38775 37525 12 11500 100 28410 50 1 10770887 4217 4.89 0.95 12 0.10 8006.00 41154.00 66500 20240223 -41.13 36900 20250210 6.10 43400 -9.79 20250102 36900 6.10 20250210 64800 -39.58 20240422 36900 6.10 20250210 0.64 N 215200 100 11 억 3020470 N N 37 N 00 N
8 20250306 100917 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38900 500 2 1.30 268872125 6928 22.18 38800 39150 38400 49900 26900 38400 38809.49 28.04 0 646 39733 39066 38483 37816 37233 38775 37525 12 11500 100 28410 50 1 10770887 4190 4.86 0.95 12 0.06 8006.00 41154.00 66500 20240223 -41.50 36900 20250210 5.42 43400 -10.37 20250102 36900 5.42 20250210 64800 -39.97 20240422 36900 5.42 20250210 0.64 N 215200 100 11 억 3020470 N N 37 N 00 N
9 20250306 090920 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38650 250 2 0.65 13485050 349 1.12 38800 38800 38400 49900 26900 38400 38639.11 28.04 0 108 39733 39066 38483 37816 37233 38775 37525 12 11500 100 28410 50 1 10770887 4163 4.83 0.94 12 0.00 8006.00 41154.00 66500 20240223 -41.88 36900 20250210 4.74 43400 -10.94 20250102 36900 4.74 20250210 64800 -40.35 20240422 36900 4.74 20250210 0.64 N 215200 100 11 억 3020470 N N 37 N 00 N
10 20250305 160907 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38400 300 2 0.79 1194178950 31184 75.59 39050 39150 37900 49500 26700 38100 38294.60 26.29 0 5826 40033 39066 38283 37316 36533 39550 37800 12 11400 100 28190 50 1 11461955 4401 4.80 0.93 12 0.27 8006.00 41154.00 67100 20240221 -42.77 36900 20250210 4.07 43400 -11.52 20250102 36900 4.07 20250210 65400 -41.28 20240305 36900 4.07 20250210 0.65 N 215200 100 11 억 3013650 N N 37 N 00 N
11 20250305 150911 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38050 -50 5 -0.13 1058435800 27622 66.95 39050 39150 37900 49500 26700 38100 38318.58 26.29 0 4268 40033 39066 38283 37316 36533 39550 37800 12 11400 100 28190 50 1 11461955 4361 4.75 0.92 12 0.24 8006.00 41154.00 67100 20240221 -43.29 36900 20250210 3.12 43400 -12.33 20250102 36900 3.12 20250210 65400 -41.82 20240305 36900 3.12 20250210 0.65 N 215200 100 11 억 3013650 N N 17 N 00 N
12 20250305 140910 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38350 250 2 0.66 694892650 18095 43.86 39050 39150 38150 49500 26700 38100 38402.47 26.29 0 2787 40033 39066 38283 37316 36533 39550 37800 12 11400 100 28190 50 1 11461955 4396 4.79 0.93 12 0.16 8006.00 41154.00 67100 20240221 -42.85 36900 20250210 3.93 43400 -11.64 20250102 36900 3.93 20250210 65400 -41.36 20240305 36900 3.93 20250210 0.65 N 215200 100 11 억 3013650 N N 17 N 00 N