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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
131970/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
20250313,160827,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,27650,-900,5,-3.15,6444183700,228718,117.66,29300,29300,27650,37100,20000,28550,28176.54,5.11,0,-43671,29016,28782,28316,28082,27616,28900,28200,97,8550,500,21120,50,1,19327238,5344,9.74,1.32,12,1.18,2839.00,20922.00,53300,20240405,-48.12,22750,20241206,21.54,38350,-27.90,20250210,24200,14.26,20250102,53300,-48.12,20240405,22750,21.54,20241206,3.43,N,131970,500,96 억,,987818,N,N,367,N,00,N
20250313,150827,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,27750,-800,5,-2.80,5416632900,191589,98.56,29300,29300,27700,37100,20000,28550,28272.15,5.11,0,-46601,29016,28782,28316,28082,27616,28900,28200,97,8550,500,21120,50,1,19327238,5363,9.77,1.33,12,0.99,2839.00,20922.00,53300,20240405,-47.94,22750,20241206,21.98,38350,-27.64,20250210,24200,14.67,20250102,53300,-47.94,20240405,22750,21.98,20241206,3.43,N,131970,500,96 억,,987818,N,N,395,N,00,N
20250313,140826,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,27900,-650,5,-2.28,4684710925,165264,85.02,29300,29300,27900,37100,20000,28550,28346.83,5.11,0,-47240,29016,28782,28316,28082,27616,28900,28200,97,8550,500,21120,50,1,19327238,5392,9.83,1.33,12,0.86,2839.00,20922.00,53300,20240405,-47.65,22750,20241206,22.64,38350,-27.25,20250210,24200,15.29,20250102,53300,-47.65,20240405,22750,22.64,20241206,3.43,N,131970,500,96 억,,987818,N,N,395,N,00,N
20250313,130828,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28050,-500,5,-1.75,3942502525,138783,71.39,29300,29300,28050,37100,20000,28550,28407.68,5.11,0,-43606,29016,28782,28316,28082,27616,28900,28200,97,8550,500,21120,50,1,19327238,5421,9.88,1.34,12,0.72,2839.00,20922.00,53300,20240405,-47.37,22750,20241206,23.30,38350,-26.86,20250210,24200,15.91,20250102,53300,-47.37,20240405,22750,23.30,20241206,3.43,N,131970,500,96 억,,987818,N,N,395,N,00,N
20250313,120827,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28050,-500,5,-1.75,3545508850,124645,64.12,29300,29300,28050,37100,20000,28550,28444.85,5.11,0,-42511,29016,28782,28316,28082,27616,28900,28200,97,8550,500,21120,50,1,19327238,5421,9.88,1.34,12,0.64,2839.00,20922.00,53300,20240405,-47.37,22750,20241206,23.30,38350,-26.86,20250210,24200,15.91,20250102,53300,-47.37,20240405,22750,23.30,20241206,3.43,N,131970,500,96 억,,987818,N,N,395,N,00,N
20250313,110828,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28200,-350,5,-1.23,2996032975,105127,54.08,29300,29300,28100,37100,20000,28550,28499.18,5.11,0,-36050,29016,28782,28316,28082,27616,28900,28200,97,8550,500,21120,50,1,19327238,5450,9.93,1.35,12,0.54,2839.00,20922.00,53300,20240405,-47.09,22750,20241206,23.96,38350,-26.47,20250210,24200,16.53,20250102,53300,-47.09,20240405,22750,23.96,20241206,3.43,N,131970,500,96 억,,987818,N,N,395,N,00,N
20250313,100826,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28300,-250,5,-0.88,2405308850,84199,43.31,29300,29300,28100,37100,20000,28550,28566.95,5.11,0,-31991,29016,28782,28316,28082,27616,28900,28200,97,8550,500,21120,50,1,19327238,5470,9.97,1.35,12,0.44,2839.00,20922.00,53300,20240405,-46.90,22750,20241206,24.40,38350,-26.21,20250210,24200,16.94,20250102,53300,-46.90,20240405,22750,24.40,20241206,3.43,N,131970,500,96 억,,987818,N,N,395,N,00,N
20250313,090829,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28700,150,2,0.53,777748650,26894,13.84,29300,29300,28650,37100,20000,28550,28919.04,5.11,0,-12017,29016,28782,28316,28082,27616,28900,28200,97,8550,500,21120,50,1,19327238,5547,10.11,1.37,12,0.14,2839.00,20922.00,53300,20240405,-46.15,22750,20241206,26.15,38350,-25.16,20250210,24200,18.60,20250102,53300,-46.15,20240405,22750,26.15,20241206,3.43,N,131970,500,96 억,,987818,N,N,395,N,00,N
20250312,160822,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28550,450,2,1.60,5429185325,192179,81.76,28250,28550,27850,36500,19700,28100,28250.40,5.03,0,-6493,28900,28500,27800,27400,26700,28700,27600,97,8400,500,20790,50,1,19327238,5518,10.06,1.36,12,0.99,2839.00,20922.00,53300,20240405,-46.44,22750,20241206,25.49,38350,-25.55,20250210,24200,17.98,20250102,53300,-46.44,20240405,22750,25.49,20241206,3.47,N,131970,500,96 억,,971996,N,N,395,N,00,N
20250312,150824,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28400,300,2,1.07,5025278400,178003,75.73,28250,28500,27850,36500,19700,28100,28231.43,5.03,0,-1861,28900,28500,27800,27400,26700,28700,27600,97,8400,500,20790,50,1,19327238,5489,10.00,1.36,12,0.92,2839.00,20922.00,53300,20240405,-46.72,22750,20241206,24.84,38350,-25.95,20250210,24200,17.36,20250102,53300,-46.72,20240405,22750,24.84,20241206,3.47,N,131970,500,96 억,,971996,N,N,421,N,00,N
20250312,140822,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28350,250,2,0.89,4120407650,145953,62.09,28250,28500,27850,36500,19700,28100,28231.06,5.03,0,-2237,28900,28500,27800,27400,26700,28700,27600,97,8400,500,20790,50,1,19327238,5479,9.99,1.36,12,0.76,2839.00,20922.00,53300,20240405,-46.81,22750,20241206,24.62,38350,-26.08,20250210,24200,17.15,20250102,53300,-46.81,20240405,22750,24.62,20241206,3.47,N,131970,500,96 억,,971996,N,N,421,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 20250313 160827 55 40.00 KSQ150 일반서비스 N N N Y 40 N 27650 -900 5 -3.15 6444183700 228718 117.66 29300 29300 27650 37100 20000 28550 28176.54 5.11 0 -43671 29016 28782 28316 28082 27616 28900 28200 97 8550 500 21120 50 1 19327238 5344 9.74 1.32 12 1.18 2839.00 20922.00 53300 20240405 -48.12 22750 20241206 21.54 38350 -27.90 20250210 24200 14.26 20250102 53300 -48.12 20240405 22750 21.54 20241206 3.43 N 131970 500 96 억 987818 N N 367 N 00 N
3 20250313 150827 55 40.00 KSQ150 일반서비스 N N N Y 40 N 27750 -800 5 -2.80 5416632900 191589 98.56 29300 29300 27700 37100 20000 28550 28272.15 5.11 0 -46601 29016 28782 28316 28082 27616 28900 28200 97 8550 500 21120 50 1 19327238 5363 9.77 1.33 12 0.99 2839.00 20922.00 53300 20240405 -47.94 22750 20241206 21.98 38350 -27.64 20250210 24200 14.67 20250102 53300 -47.94 20240405 22750 21.98 20241206 3.43 N 131970 500 96 억 987818 N N 395 N 00 N
4 20250313 140826 55 40.00 KSQ150 일반서비스 N N N Y 40 N 27900 -650 5 -2.28 4684710925 165264 85.02 29300 29300 27900 37100 20000 28550 28346.83 5.11 0 -47240 29016 28782 28316 28082 27616 28900 28200 97 8550 500 21120 50 1 19327238 5392 9.83 1.33 12 0.86 2839.00 20922.00 53300 20240405 -47.65 22750 20241206 22.64 38350 -27.25 20250210 24200 15.29 20250102 53300 -47.65 20240405 22750 22.64 20241206 3.43 N 131970 500 96 억 987818 N N 395 N 00 N
5 20250313 130828 55 40.00 KSQ150 일반서비스 N N N Y 40 N 28050 -500 5 -1.75 3942502525 138783 71.39 29300 29300 28050 37100 20000 28550 28407.68 5.11 0 -43606 29016 28782 28316 28082 27616 28900 28200 97 8550 500 21120 50 1 19327238 5421 9.88 1.34 12 0.72 2839.00 20922.00 53300 20240405 -47.37 22750 20241206 23.30 38350 -26.86 20250210 24200 15.91 20250102 53300 -47.37 20240405 22750 23.30 20241206 3.43 N 131970 500 96 억 987818 N N 395 N 00 N
6 20250313 120827 55 40.00 KSQ150 일반서비스 N N N Y 40 N 28050 -500 5 -1.75 3545508850 124645 64.12 29300 29300 28050 37100 20000 28550 28444.85 5.11 0 -42511 29016 28782 28316 28082 27616 28900 28200 97 8550 500 21120 50 1 19327238 5421 9.88 1.34 12 0.64 2839.00 20922.00 53300 20240405 -47.37 22750 20241206 23.30 38350 -26.86 20250210 24200 15.91 20250102 53300 -47.37 20240405 22750 23.30 20241206 3.43 N 131970 500 96 억 987818 N N 395 N 00 N
7 20250313 110828 55 40.00 KSQ150 일반서비스 N N N Y 40 N 28200 -350 5 -1.23 2996032975 105127 54.08 29300 29300 28100 37100 20000 28550 28499.18 5.11 0 -36050 29016 28782 28316 28082 27616 28900 28200 97 8550 500 21120 50 1 19327238 5450 9.93 1.35 12 0.54 2839.00 20922.00 53300 20240405 -47.09 22750 20241206 23.96 38350 -26.47 20250210 24200 16.53 20250102 53300 -47.09 20240405 22750 23.96 20241206 3.43 N 131970 500 96 억 987818 N N 395 N 00 N
8 20250313 100826 55 40.00 KSQ150 일반서비스 N N N Y 40 N 28300 -250 5 -0.88 2405308850 84199 43.31 29300 29300 28100 37100 20000 28550 28566.95 5.11 0 -31991 29016 28782 28316 28082 27616 28900 28200 97 8550 500 21120 50 1 19327238 5470 9.97 1.35 12 0.44 2839.00 20922.00 53300 20240405 -46.90 22750 20241206 24.40 38350 -26.21 20250210 24200 16.94 20250102 53300 -46.90 20240405 22750 24.40 20241206 3.43 N 131970 500 96 억 987818 N N 395 N 00 N
9 20250313 090829 55 40.00 KSQ150 일반서비스 N N N Y 40 N 28700 150 2 0.53 777748650 26894 13.84 29300 29300 28650 37100 20000 28550 28919.04 5.11 0 -12017 29016 28782 28316 28082 27616 28900 28200 97 8550 500 21120 50 1 19327238 5547 10.11 1.37 12 0.14 2839.00 20922.00 53300 20240405 -46.15 22750 20241206 26.15 38350 -25.16 20250210 24200 18.60 20250102 53300 -46.15 20240405 22750 26.15 20241206 3.43 N 131970 500 96 억 987818 N N 395 N 00 N
10 20250312 160822 55 40.00 KSQ150 일반서비스 N N N Y 40 N 28550 450 2 1.60 5429185325 192179 81.76 28250 28550 27850 36500 19700 28100 28250.40 5.03 0 -6493 28900 28500 27800 27400 26700 28700 27600 97 8400 500 20790 50 1 19327238 5518 10.06 1.36 12 0.99 2839.00 20922.00 53300 20240405 -46.44 22750 20241206 25.49 38350 -25.55 20250210 24200 17.98 20250102 53300 -46.44 20240405 22750 25.49 20241206 3.47 N 131970 500 96 억 971996 N N 395 N 00 N
11 20250312 150824 55 40.00 KSQ150 일반서비스 N N N Y 40 N 28400 300 2 1.07 5025278400 178003 75.73 28250 28500 27850 36500 19700 28100 28231.43 5.03 0 -1861 28900 28500 27800 27400 26700 28700 27600 97 8400 500 20790 50 1 19327238 5489 10.00 1.36 12 0.92 2839.00 20922.00 53300 20240405 -46.72 22750 20241206 24.84 38350 -25.95 20250210 24200 17.36 20250102 53300 -46.72 20240405 22750 24.84 20241206 3.47 N 131970 500 96 억 971996 N N 421 N 00 N
12 20250312 140822 55 40.00 KSQ150 일반서비스 N N N Y 40 N 28350 250 2 0.89 4120407650 145953 62.09 28250 28500 27850 36500 19700 28100 28231.06 5.03 0 -2237 28900 28500 27800 27400 26700 28700 27600 97 8400 500 20790 50 1 19327238 5479 9.99 1.36 12 0.76 2839.00 20922.00 53300 20240405 -46.81 22750 20241206 24.62 38350 -26.08 20250210 24200 17.15 20250102 53300 -46.81 20240405 22750 24.62 20241206 3.47 N 131970 500 96 억 971996 N N 421 N 00 N