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
144510/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
20250313,160840,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22500,-500,5,-2.17,1813381575,79829,155.24,23000,23400,22500,29900,16100,23000,22716.55,4.30,0,-9077,23900,23450,23000,22550,22100,23675,22775,79,6900,500,16100,50,1,15800344,3555,-2045.45,0.58,12,0.51,-11.00,38742.00,47950,20240311,-53.08,21050,20250203,6.89,25550,-11.94,20250108,21050,6.89,20250203,45750,-50.82,20240320,21050,6.89,20250203,2.86,N,144510,500,79 억,,680092,N,N,5,N,00,N
20250313,150841,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22550,-450,5,-1.96,1419621225,62332,121.22,23000,23400,22500,29900,16100,23000,22775.16,4.30,0,-2559,23900,23450,23000,22550,22100,23675,22775,79,6900,500,16100,50,1,15800344,3563,-2050.00,0.58,12,0.39,-11.00,38742.00,47950,20240311,-52.97,21050,20250203,7.13,25550,-11.74,20250108,21050,7.13,20250203,45750,-50.71,20240320,21050,7.13,20250203,2.86,N,144510,500,79 억,,680092,N,N,5,N,00,N
20250313,140839,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22650,-350,5,-1.52,1209070625,53024,103.12,23000,23400,22600,29900,16100,23000,22802.33,4.30,0,-4393,23900,23450,23000,22550,22100,23675,22775,79,6900,500,16100,50,1,15800344,3579,-2059.09,0.58,12,0.34,-11.00,38742.00,47950,20240311,-52.76,21050,20250203,7.60,25550,-11.35,20250108,21050,7.60,20250203,45750,-50.49,20240320,21050,7.60,20250203,2.86,N,144510,500,79 억,,680092,N,N,5,N,00,N
20250313,130841,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22650,-350,5,-1.52,1064287050,46654,90.73,23000,23400,22600,29900,16100,23000,22812.34,4.30,0,-5832,23900,23450,23000,22550,22100,23675,22775,79,6900,500,16100,50,1,15800344,3579,-2059.09,0.58,12,0.30,-11.00,38742.00,47950,20240311,-52.76,21050,20250203,7.60,25550,-11.35,20250108,21050,7.60,20250203,45750,-50.49,20240320,21050,7.60,20250203,2.86,N,144510,500,79 억,,680092,N,N,5,N,00,N
20250313,120840,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22800,-200,5,-0.87,741051050,32395,63.00,23000,23400,22600,29900,16100,23000,22875.48,4.30,0,-9224,23900,23450,23000,22550,22100,23675,22775,79,6900,500,16100,50,1,15800344,3602,-2072.73,0.59,12,0.21,-11.00,38742.00,47950,20240311,-52.45,21050,20250203,8.31,25550,-10.76,20250108,21050,8.31,20250203,45750,-50.16,20240320,21050,8.31,20250203,2.86,N,144510,500,79 억,,680092,N,N,5,N,00,N
20250313,110841,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22850,-150,5,-0.65,654006600,28591,55.60,23000,23400,22600,29900,16100,23000,22874.56,4.30,0,-7182,23900,23450,23000,22550,22100,23675,22775,79,6900,500,16100,50,1,15800344,3610,-2077.27,0.59,12,0.18,-11.00,38742.00,47950,20240311,-52.35,21050,20250203,8.55,25550,-10.57,20250108,21050,8.55,20250203,45750,-50.05,20240320,21050,8.55,20250203,2.86,N,144510,500,79 억,,680092,N,N,5,N,00,N
20250313,100839,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22650,-350,5,-1.52,431484050,18833,36.62,23000,23400,22600,29900,16100,23000,22911.06,4.30,0,-6644,23900,23450,23000,22550,22100,23675,22775,79,6900,500,16100,50,1,15800344,3579,-2059.09,0.58,12,0.12,-11.00,38742.00,47950,20240311,-52.76,21050,20250203,7.60,25550,-11.35,20250108,21050,7.60,20250203,45750,-50.49,20240320,21050,7.60,20250203,2.86,N,144510,500,79 억,,680092,N,N,5,N,00,N
20250313,090842,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23350,350,2,1.52,42678625,1838,3.57,23000,23400,23000,29900,16100,23000,23220.14,4.30,0,608,23900,23450,23000,22550,22100,23675,22775,79,6900,500,16100,50,1,15800344,3689,-2122.73,0.60,12,0.01,-11.00,38742.00,47950,20240311,-51.30,21050,20250203,10.93,25550,-8.61,20250108,21050,10.93,20250203,45750,-48.96,20240320,21050,10.93,20250203,2.86,N,144510,500,79 억,,680092,N,N,5,N,00,N
20250312,160835,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23000,350,2,1.55,1185825175,51279,64.32,22650,23450,22550,29400,15900,22650,23125.09,4.27,0,3405,23416,23032,22516,22132,21616,23225,22325,79,6750,500,15850,50,1,15800344,3634,-2090.91,0.59,12,0.32,-11.00,38742.00,47950,20240311,-52.03,21050,20250203,9.26,25550,-9.98,20250108,21050,9.26,20250203,46950,-51.01,20240312,21050,9.26,20250203,2.83,N,144510,500,79 억,,674223,N,N,5,N,00,N
20250312,150837,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23000,350,2,1.55,1048572325,45329,56.85,22650,23450,22550,29400,15900,22650,23132.48,4.27,0,3104,23416,23032,22516,22132,21616,23225,22325,79,6750,500,15850,50,1,15800344,3634,-2090.91,0.59,12,0.29,-11.00,38742.00,47950,20240311,-52.03,21050,20250203,9.26,25550,-9.98,20250108,21050,9.26,20250203,46950,-51.01,20240312,21050,9.26,20250203,2.83,N,144510,500,79 억,,674223,N,N,37,N,00,N
20250312,140835,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23300,650,2,2.87,902998825,39023,48.94,22650,23450,22550,29400,15900,22650,23140.17,4.27,0,1082,23416,23032,22516,22132,21616,23225,22325,79,6750,500,15850,50,1,15800344,3681,-2118.18,0.60,12,0.25,-11.00,38742.00,47950,20240311,-51.41,21050,20250203,10.69,25550,-8.81,20250108,21050,10.69,20250203,46950,-50.37,20240312,21050,10.69,20250203,2.83,N,144510,500,79 억,,674223,N,N,37,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 160840 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22500 -500 5 -2.17 1813381575 79829 155.24 23000 23400 22500 29900 16100 23000 22716.55 4.30 0 -9077 23900 23450 23000 22550 22100 23675 22775 79 6900 500 16100 50 1 15800344 3555 -2045.45 0.58 12 0.51 -11.00 38742.00 47950 20240311 -53.08 21050 20250203 6.89 25550 -11.94 20250108 21050 6.89 20250203 45750 -50.82 20240320 21050 6.89 20250203 2.86 N 144510 500 79 억 680092 N N 5 N 00 N
3 20250313 150841 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22550 -450 5 -1.96 1419621225 62332 121.22 23000 23400 22500 29900 16100 23000 22775.16 4.30 0 -2559 23900 23450 23000 22550 22100 23675 22775 79 6900 500 16100 50 1 15800344 3563 -2050.00 0.58 12 0.39 -11.00 38742.00 47950 20240311 -52.97 21050 20250203 7.13 25550 -11.74 20250108 21050 7.13 20250203 45750 -50.71 20240320 21050 7.13 20250203 2.86 N 144510 500 79 억 680092 N N 5 N 00 N
4 20250313 140839 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22650 -350 5 -1.52 1209070625 53024 103.12 23000 23400 22600 29900 16100 23000 22802.33 4.30 0 -4393 23900 23450 23000 22550 22100 23675 22775 79 6900 500 16100 50 1 15800344 3579 -2059.09 0.58 12 0.34 -11.00 38742.00 47950 20240311 -52.76 21050 20250203 7.60 25550 -11.35 20250108 21050 7.60 20250203 45750 -50.49 20240320 21050 7.60 20250203 2.86 N 144510 500 79 억 680092 N N 5 N 00 N
5 20250313 130841 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22650 -350 5 -1.52 1064287050 46654 90.73 23000 23400 22600 29900 16100 23000 22812.34 4.30 0 -5832 23900 23450 23000 22550 22100 23675 22775 79 6900 500 16100 50 1 15800344 3579 -2059.09 0.58 12 0.30 -11.00 38742.00 47950 20240311 -52.76 21050 20250203 7.60 25550 -11.35 20250108 21050 7.60 20250203 45750 -50.49 20240320 21050 7.60 20250203 2.86 N 144510 500 79 억 680092 N N 5 N 00 N
6 20250313 120840 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22800 -200 5 -0.87 741051050 32395 63.00 23000 23400 22600 29900 16100 23000 22875.48 4.30 0 -9224 23900 23450 23000 22550 22100 23675 22775 79 6900 500 16100 50 1 15800344 3602 -2072.73 0.59 12 0.21 -11.00 38742.00 47950 20240311 -52.45 21050 20250203 8.31 25550 -10.76 20250108 21050 8.31 20250203 45750 -50.16 20240320 21050 8.31 20250203 2.86 N 144510 500 79 억 680092 N N 5 N 00 N
7 20250313 110841 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22850 -150 5 -0.65 654006600 28591 55.60 23000 23400 22600 29900 16100 23000 22874.56 4.30 0 -7182 23900 23450 23000 22550 22100 23675 22775 79 6900 500 16100 50 1 15800344 3610 -2077.27 0.59 12 0.18 -11.00 38742.00 47950 20240311 -52.35 21050 20250203 8.55 25550 -10.57 20250108 21050 8.55 20250203 45750 -50.05 20240320 21050 8.55 20250203 2.86 N 144510 500 79 억 680092 N N 5 N 00 N
8 20250313 100839 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22650 -350 5 -1.52 431484050 18833 36.62 23000 23400 22600 29900 16100 23000 22911.06 4.30 0 -6644 23900 23450 23000 22550 22100 23675 22775 79 6900 500 16100 50 1 15800344 3579 -2059.09 0.58 12 0.12 -11.00 38742.00 47950 20240311 -52.76 21050 20250203 7.60 25550 -11.35 20250108 21050 7.60 20250203 45750 -50.49 20240320 21050 7.60 20250203 2.86 N 144510 500 79 억 680092 N N 5 N 00 N
9 20250313 090842 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23350 350 2 1.52 42678625 1838 3.57 23000 23400 23000 29900 16100 23000 23220.14 4.30 0 608 23900 23450 23000 22550 22100 23675 22775 79 6900 500 16100 50 1 15800344 3689 -2122.73 0.60 12 0.01 -11.00 38742.00 47950 20240311 -51.30 21050 20250203 10.93 25550 -8.61 20250108 21050 10.93 20250203 45750 -48.96 20240320 21050 10.93 20250203 2.86 N 144510 500 79 억 680092 N N 5 N 00 N
10 20250312 160835 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23000 350 2 1.55 1185825175 51279 64.32 22650 23450 22550 29400 15900 22650 23125.09 4.27 0 3405 23416 23032 22516 22132 21616 23225 22325 79 6750 500 15850 50 1 15800344 3634 -2090.91 0.59 12 0.32 -11.00 38742.00 47950 20240311 -52.03 21050 20250203 9.26 25550 -9.98 20250108 21050 9.26 20250203 46950 -51.01 20240312 21050 9.26 20250203 2.83 N 144510 500 79 억 674223 N N 5 N 00 N
11 20250312 150837 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23000 350 2 1.55 1048572325 45329 56.85 22650 23450 22550 29400 15900 22650 23132.48 4.27 0 3104 23416 23032 22516 22132 21616 23225 22325 79 6750 500 15850 50 1 15800344 3634 -2090.91 0.59 12 0.29 -11.00 38742.00 47950 20240311 -52.03 21050 20250203 9.26 25550 -9.98 20250108 21050 9.26 20250203 46950 -51.01 20240312 21050 9.26 20250203 2.83 N 144510 500 79 억 674223 N N 37 N 00 N
12 20250312 140835 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23300 650 2 2.87 902998825 39023 48.94 22650 23450 22550 29400 15900 22650 23140.17 4.27 0 1082 23416 23032 22516 22132 21616 23225 22325 79 6750 500 15850 50 1 15800344 3681 -2118.18 0.60 12 0.25 -11.00 38742.00 47950 20240311 -51.41 21050 20250203 10.69 25550 -8.81 20250108 21050 10.69 20250203 46950 -50.37 20240312 21050 10.69 20250203 2.83 N 144510 500 79 억 674223 N N 37 N 00 N