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
140410/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
20250313,160835,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27300,-1100,5,-3.87,3907009275,140898,288.41,28500,28750,27300,36900,19900,28400,27734.55,20.93,0,-47133,29233,28816,28583,28166,27933,28725,28075,150,8500,500,21010,50,1,29963337,8180,-60.67,13.16,12,0.47,-450.00,2075.00,50200,20240306,-45.62,27000,20240930,1.11,32200,-15.22,20250124,27200,0.37,20250218,44700,-38.93,20240326,27000,1.11,20240930,0.58,N,140410,500,149 억,,6270356,N,N,0,N,00,N
20250313,150836,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27700,-700,5,-2.46,2282629675,81552,166.93,28500,28750,27700,36900,19900,28400,27989.87,20.93,0,-34762,29233,28816,28583,28166,27933,28725,28075,150,8500,500,21010,50,1,29963337,8300,-61.56,13.35,12,0.27,-450.00,2075.00,50200,20240306,-44.82,27000,20240930,2.59,32200,-13.98,20250124,27200,1.84,20250218,44700,-38.03,20240326,27000,2.59,20240930,0.58,N,140410,500,149 억,,6270356,N,N,0,N,00,N
20250313,140834,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27800,-600,5,-2.11,2036505775,72683,148.78,28500,28750,27700,36900,19900,28400,28019.01,20.93,0,-30953,29233,28816,28583,28166,27933,28725,28075,150,8500,500,21010,50,1,29963337,8330,-61.78,13.40,12,0.24,-450.00,2075.00,50200,20240306,-44.62,27000,20240930,2.96,32200,-13.66,20250124,27200,2.21,20250218,44700,-37.81,20240326,27000,2.96,20240930,0.58,N,140410,500,149 억,,6270356,N,N,0,N,00,N
20250313,130836,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27750,-650,5,-2.29,1691347825,60242,123.31,28500,28750,27750,36900,19900,28400,28075.89,20.93,0,-28165,29233,28816,28583,28166,27933,28725,28075,150,8500,500,21010,50,1,29963337,8315,-61.67,13.37,12,0.20,-450.00,2075.00,50200,20240306,-44.72,27000,20240930,2.78,32200,-13.82,20250124,27200,2.02,20250218,44700,-37.92,20240326,27000,2.78,20240930,0.58,N,140410,500,149 억,,6270356,N,N,0,N,00,N
20250313,120836,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27900,-500,5,-1.76,1428295400,50796,103.98,28500,28750,27850,36900,19900,28400,28118.27,20.93,0,-22132,29233,28816,28583,28166,27933,28725,28075,150,8500,500,21010,50,1,29963337,8360,-62.00,13.45,12,0.17,-450.00,2075.00,50200,20240306,-44.42,27000,20240930,3.33,32200,-13.35,20250124,27200,2.57,20250218,44700,-37.58,20240326,27000,3.33,20240930,0.58,N,140410,500,149 억,,6270356,N,N,0,N,00,N
20250313,110837,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28150,-250,5,-0.88,990498650,35126,71.90,28500,28750,27950,36900,19900,28400,28198.45,20.93,0,-13840,29233,28816,28583,28166,27933,28725,28075,150,8500,500,21010,50,1,29963337,8435,-62.56,13.57,12,0.12,-450.00,2075.00,50200,20240306,-43.92,27000,20240930,4.26,32200,-12.58,20250124,27200,3.49,20250218,44700,-37.02,20240326,27000,4.26,20240930,0.58,N,140410,500,149 억,,6270356,N,N,0,N,00,N
20250313,100835,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28100,-300,5,-1.06,787642350,27898,57.10,28500,28750,27950,36900,19900,28400,28232.93,20.93,0,-9220,29233,28816,28583,28166,27933,28725,28075,150,8500,500,21010,50,1,29963337,8420,-62.44,13.54,12,0.09,-450.00,2075.00,50200,20240306,-44.02,27000,20240930,4.07,32200,-12.73,20250124,27200,3.31,20250218,44700,-37.14,20240326,27000,4.07,20240930,0.58,N,140410,500,149 억,,6270356,N,N,0,N,00,N
20250313,090837,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28700,300,2,1.06,36547450,1278,2.62,28500,28750,28500,36900,19900,28400,28597.38,20.93,0,95,29233,28816,28583,28166,27933,28725,28075,150,8500,500,21010,50,1,29963337,8599,-63.78,13.83,12,0.00,-450.00,2075.00,50200,20240306,-42.83,27000,20240930,6.30,32200,-10.87,20250124,27200,5.51,20250218,44700,-35.79,20240326,27000,6.30,20240930,0.58,N,140410,500,149 억,,6270356,N,N,0,N,00,N
20250312,160831,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28400,-150,5,-0.53,1393103700,48750,94.28,28400,29000,28350,37100,20000,28550,28576.49,20.94,0,-7784,29316,28932,28466,28082,27616,28700,27850,150,8550,500,21120,50,1,29963337,8510,-63.11,13.69,12,0.16,-450.00,2075.00,50200,20240306,-43.43,27000,20240930,5.19,32200,-11.80,20250124,27200,4.41,20250218,44700,-36.47,20240326,27000,5.19,20240930,0.58,N,140410,500,149 억,,6273831,N,N,73,N,00,N
20250312,150832,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28525,-25,5,-0.09,1271558575,44475,86.02,28400,29000,28350,37100,20000,28550,28590.41,20.94,0,-8204,29316,28932,28466,28082,27616,28700,27850,150,8550,500,21120,50,1,29963337,8547,-63.39,13.75,12,0.15,-450.00,2075.00,50200,20240306,-43.18,27000,20240930,5.65,32200,-11.41,20250124,27200,4.87,20250218,44700,-36.19,20240326,27000,5.65,20240930,0.58,N,140410,500,149 억,,6273831,N,N,73,N,00,N
20250312,140830,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28500,-50,5,-0.18,944807325,33034,63.89,28400,29000,28350,37100,20000,28550,28601.06,20.94,0,-10110,29316,28932,28466,28082,27616,28700,27850,150,8550,500,21120,50,1,29963337,8540,-63.33,13.73,12,0.11,-450.00,2075.00,50200,20240306,-43.23,27000,20240930,5.56,32200,-11.49,20250124,27200,4.78,20250218,44700,-36.24,20240326,27000,5.56,20240930,0.58,N,140410,500,149 억,,6273831,N,N,73,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 160835 55 60.00 KSQ150 일반서비스 N N N Y 60 N 27300 -1100 5 -3.87 3907009275 140898 288.41 28500 28750 27300 36900 19900 28400 27734.55 20.93 0 -47133 29233 28816 28583 28166 27933 28725 28075 150 8500 500 21010 50 1 29963337 8180 -60.67 13.16 12 0.47 -450.00 2075.00 50200 20240306 -45.62 27000 20240930 1.11 32200 -15.22 20250124 27200 0.37 20250218 44700 -38.93 20240326 27000 1.11 20240930 0.58 N 140410 500 149 억 6270356 N N 0 N 00 N
3 20250313 150836 55 60.00 KSQ150 일반서비스 N N N Y 60 N 27700 -700 5 -2.46 2282629675 81552 166.93 28500 28750 27700 36900 19900 28400 27989.87 20.93 0 -34762 29233 28816 28583 28166 27933 28725 28075 150 8500 500 21010 50 1 29963337 8300 -61.56 13.35 12 0.27 -450.00 2075.00 50200 20240306 -44.82 27000 20240930 2.59 32200 -13.98 20250124 27200 1.84 20250218 44700 -38.03 20240326 27000 2.59 20240930 0.58 N 140410 500 149 억 6270356 N N 0 N 00 N
4 20250313 140834 55 60.00 KSQ150 일반서비스 N N N Y 60 N 27800 -600 5 -2.11 2036505775 72683 148.78 28500 28750 27700 36900 19900 28400 28019.01 20.93 0 -30953 29233 28816 28583 28166 27933 28725 28075 150 8500 500 21010 50 1 29963337 8330 -61.78 13.40 12 0.24 -450.00 2075.00 50200 20240306 -44.62 27000 20240930 2.96 32200 -13.66 20250124 27200 2.21 20250218 44700 -37.81 20240326 27000 2.96 20240930 0.58 N 140410 500 149 억 6270356 N N 0 N 00 N
5 20250313 130836 55 60.00 KSQ150 일반서비스 N N N Y 60 N 27750 -650 5 -2.29 1691347825 60242 123.31 28500 28750 27750 36900 19900 28400 28075.89 20.93 0 -28165 29233 28816 28583 28166 27933 28725 28075 150 8500 500 21010 50 1 29963337 8315 -61.67 13.37 12 0.20 -450.00 2075.00 50200 20240306 -44.72 27000 20240930 2.78 32200 -13.82 20250124 27200 2.02 20250218 44700 -37.92 20240326 27000 2.78 20240930 0.58 N 140410 500 149 억 6270356 N N 0 N 00 N
6 20250313 120836 55 60.00 KSQ150 일반서비스 N N N Y 60 N 27900 -500 5 -1.76 1428295400 50796 103.98 28500 28750 27850 36900 19900 28400 28118.27 20.93 0 -22132 29233 28816 28583 28166 27933 28725 28075 150 8500 500 21010 50 1 29963337 8360 -62.00 13.45 12 0.17 -450.00 2075.00 50200 20240306 -44.42 27000 20240930 3.33 32200 -13.35 20250124 27200 2.57 20250218 44700 -37.58 20240326 27000 3.33 20240930 0.58 N 140410 500 149 억 6270356 N N 0 N 00 N
7 20250313 110837 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28150 -250 5 -0.88 990498650 35126 71.90 28500 28750 27950 36900 19900 28400 28198.45 20.93 0 -13840 29233 28816 28583 28166 27933 28725 28075 150 8500 500 21010 50 1 29963337 8435 -62.56 13.57 12 0.12 -450.00 2075.00 50200 20240306 -43.92 27000 20240930 4.26 32200 -12.58 20250124 27200 3.49 20250218 44700 -37.02 20240326 27000 4.26 20240930 0.58 N 140410 500 149 억 6270356 N N 0 N 00 N
8 20250313 100835 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28100 -300 5 -1.06 787642350 27898 57.10 28500 28750 27950 36900 19900 28400 28232.93 20.93 0 -9220 29233 28816 28583 28166 27933 28725 28075 150 8500 500 21010 50 1 29963337 8420 -62.44 13.54 12 0.09 -450.00 2075.00 50200 20240306 -44.02 27000 20240930 4.07 32200 -12.73 20250124 27200 3.31 20250218 44700 -37.14 20240326 27000 4.07 20240930 0.58 N 140410 500 149 억 6270356 N N 0 N 00 N
9 20250313 090837 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28700 300 2 1.06 36547450 1278 2.62 28500 28750 28500 36900 19900 28400 28597.38 20.93 0 95 29233 28816 28583 28166 27933 28725 28075 150 8500 500 21010 50 1 29963337 8599 -63.78 13.83 12 0.00 -450.00 2075.00 50200 20240306 -42.83 27000 20240930 6.30 32200 -10.87 20250124 27200 5.51 20250218 44700 -35.79 20240326 27000 6.30 20240930 0.58 N 140410 500 149 억 6270356 N N 0 N 00 N
10 20250312 160831 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28400 -150 5 -0.53 1393103700 48750 94.28 28400 29000 28350 37100 20000 28550 28576.49 20.94 0 -7784 29316 28932 28466 28082 27616 28700 27850 150 8550 500 21120 50 1 29963337 8510 -63.11 13.69 12 0.16 -450.00 2075.00 50200 20240306 -43.43 27000 20240930 5.19 32200 -11.80 20250124 27200 4.41 20250218 44700 -36.47 20240326 27000 5.19 20240930 0.58 N 140410 500 149 억 6273831 N N 73 N 00 N
11 20250312 150832 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28525 -25 5 -0.09 1271558575 44475 86.02 28400 29000 28350 37100 20000 28550 28590.41 20.94 0 -8204 29316 28932 28466 28082 27616 28700 27850 150 8550 500 21120 50 1 29963337 8547 -63.39 13.75 12 0.15 -450.00 2075.00 50200 20240306 -43.18 27000 20240930 5.65 32200 -11.41 20250124 27200 4.87 20250218 44700 -36.19 20240326 27000 5.65 20240930 0.58 N 140410 500 149 억 6273831 N N 73 N 00 N
12 20250312 140830 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28500 -50 5 -0.18 944807325 33034 63.89 28400 29000 28350 37100 20000 28550 28601.06 20.94 0 -10110 29316 28932 28466 28082 27616 28700 27850 150 8550 500 21120 50 1 29963337 8540 -63.33 13.73 12 0.11 -450.00 2075.00 50200 20240306 -43.23 27000 20240930 5.56 32200 -11.49 20250124 27200 4.78 20250218 44700 -36.24 20240326 27000 5.56 20240930 0.58 N 140410 500 149 억 6273831 N N 73 N 00 N