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
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
20250313,160941,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37600,-1100,5,-2.84,2055212375,54271,417.60,38700,38750,37600,50300,27100,38700,37869.48,28.07,0,-19987,39100,38900,38550,38350,38000,39000,38450,12,11600,100,28630,50,1,10770887,4050,4.70,0.91,12,0.50,8006.00,41154.00,65400,20240305,-42.51,36900,20250210,1.90,43400,-13.36,20250102,36900,1.90,20250210,64800,-41.98,20240422,36900,1.90,20250210,0.71,N,215200,100,11 억,,3023098,N,N,27,N,00,N
20250313,150942,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37750,-950,5,-2.45,1257449925,33066,254.43,38700,38750,37700,50300,27100,38700,38028.49,28.07,0,-16666,39100,38900,38550,38350,38000,39000,38450,12,11600,100,28630,50,1,10770887,4066,4.72,0.92,12,0.31,8006.00,41154.00,65400,20240305,-42.28,36900,20250210,2.30,43400,-13.02,20250102,36900,2.30,20250210,64800,-41.74,20240422,36900,2.30,20250210,0.71,N,215200,100,11 억,,3023098,N,N,28,N,00,N
20250313,140941,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37850,-850,5,-2.20,1145695800,30114,231.72,38700,38750,37700,50300,27100,38700,38045.29,28.07,0,-15182,39100,38900,38550,38350,38000,39000,38450,12,11600,100,28630,50,1,10770887,4077,4.73,0.92,12,0.28,8006.00,41154.00,65400,20240305,-42.13,36900,20250210,2.57,43400,-12.79,20250102,36900,2.57,20250210,64800,-41.59,20240422,36900,2.57,20250210,0.71,N,215200,100,11 억,,3023098,N,N,28,N,00,N
20250313,130942,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38000,-700,5,-1.81,1019447050,26782,206.08,38700,38750,37700,50300,27100,38700,38064.63,28.07,0,-14264,39100,38900,38550,38350,38000,39000,38450,12,11600,100,28630,50,1,10770887,4093,4.75,0.92,12,0.25,8006.00,41154.00,65400,20240305,-41.90,36900,20250210,2.98,43400,-12.44,20250102,36900,2.98,20250210,64800,-41.36,20240422,36900,2.98,20250210,0.71,N,215200,100,11 억,,3023098,N,N,28,N,00,N
20250313,120941,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37750,-950,5,-2.45,898746475,23599,181.59,38700,38750,37700,50300,27100,38700,38084.09,28.07,0,-13116,39100,38900,38550,38350,38000,39000,38450,12,11600,100,28630,50,1,10770887,4066,4.72,0.92,12,0.22,8006.00,41154.00,65400,20240305,-42.28,36900,20250210,2.30,43400,-13.02,20250102,36900,2.30,20250210,64800,-41.74,20240422,36900,2.30,20250210,0.71,N,215200,100,11 억,,3023098,N,N,28,N,00,N
20250313,110943,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38000,-700,5,-1.81,716851100,18791,144.59,38700,38750,37850,50300,27100,38700,38148.64,28.07,0,-10791,39100,38900,38550,38350,38000,39000,38450,12,11600,100,28630,50,1,10770887,4093,4.75,0.92,12,0.17,8006.00,41154.00,65400,20240305,-41.90,36900,20250210,2.98,43400,-12.44,20250102,36900,2.98,20250210,64800,-41.36,20240422,36900,2.98,20250210,0.71,N,215200,100,11 억,,3023098,N,N,28,N,00,N
20250313,100941,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38150,-550,5,-1.42,638721800,16739,128.80,38700,38750,37850,50300,27100,38700,38157.70,28.07,0,-10266,39100,38900,38550,38350,38000,39000,38450,12,11600,100,28630,50,1,10770887,4109,4.77,0.93,12,0.16,8006.00,41154.00,65400,20240305,-41.67,36900,20250210,3.39,43400,-12.10,20250102,36900,3.39,20250210,64800,-41.13,20240422,36900,3.39,20250210,0.71,N,215200,100,11 억,,3023098,N,N,28,N,00,N
20250313,090944,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38350,-350,5,-0.90,16725150,434,3.34,38700,38750,38350,50300,27100,38700,38537.21,28.07,0,-77,39100,38900,38550,38350,38000,39000,38450,12,11600,100,28630,50,1,10770887,4131,4.79,0.93,12,0.00,8006.00,41154.00,65400,20240305,-41.36,36900,20250210,3.93,43400,-11.64,20250102,36900,3.93,20250210,64800,-40.82,20240422,36900,3.93,20250210,0.71,N,215200,100,11 억,,3023098,N,N,28,N,00,N
20250312,160936,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38700,500,2,1.31,499043375,12947,48.60,38200,38750,38200,49650,26750,38200,38545.09,28.06,0,272,39466,38832,38316,37682,37166,38575,37425,12,11450,100,28260,50,1,10770887,4168,4.83,0.94,12,0.12,8006.00,41154.00,65400,20240305,-40.83,36900,20250210,4.88,43400,-10.83,20250102,36900,4.88,20250210,64800,-40.28,20240422,36900,4.88,20250210,0.70,N,215200,100,11 억,,3021991,N,N,28,N,00,N
20250312,150937,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38600,400,2,1.05,462642225,12006,45.06,38200,38750,38200,49650,26750,38200,38534.25,28.06,0,237,39466,38832,38316,37682,37166,38575,37425,12,11450,100,28260,50,1,10770887,4158,4.82,0.94,12,0.11,8006.00,41154.00,65400,20240305,-40.98,36900,20250210,4.61,43400,-11.06,20250102,36900,4.61,20250210,64800,-40.43,20240422,36900,4.61,20250210,0.70,N,215200,100,11 억,,3021991,N,N,21,N,00,N
20250312,140935,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38600,400,2,1.05,375350925,9741,36.56,38200,38750,38200,49650,26750,38200,38533.10,28.06,0,-169,39466,38832,38316,37682,37166,38575,37425,12,11450,100,28260,50,1,10770887,4158,4.82,0.94,12,0.09,8006.00,41154.00,65400,20240305,-40.98,36900,20250210,4.61,43400,-11.06,20250102,36900,4.61,20250210,64800,-40.43,20240422,36900,4.61,20250210,0.70,N,215200,100,11 억,,3021991,N,N,21,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 160941 55 60.00 KSQ150 일반서비스 N N N Y 60 N 37600 -1100 5 -2.84 2055212375 54271 417.60 38700 38750 37600 50300 27100 38700 37869.48 28.07 0 -19987 39100 38900 38550 38350 38000 39000 38450 12 11600 100 28630 50 1 10770887 4050 4.70 0.91 12 0.50 8006.00 41154.00 65400 20240305 -42.51 36900 20250210 1.90 43400 -13.36 20250102 36900 1.90 20250210 64800 -41.98 20240422 36900 1.90 20250210 0.71 N 215200 100 11 억 3023098 N N 27 N 00 N
3 20250313 150942 55 60.00 KSQ150 일반서비스 N N N Y 60 N 37750 -950 5 -2.45 1257449925 33066 254.43 38700 38750 37700 50300 27100 38700 38028.49 28.07 0 -16666 39100 38900 38550 38350 38000 39000 38450 12 11600 100 28630 50 1 10770887 4066 4.72 0.92 12 0.31 8006.00 41154.00 65400 20240305 -42.28 36900 20250210 2.30 43400 -13.02 20250102 36900 2.30 20250210 64800 -41.74 20240422 36900 2.30 20250210 0.71 N 215200 100 11 억 3023098 N N 28 N 00 N
4 20250313 140941 55 60.00 KSQ150 일반서비스 N N N Y 60 N 37850 -850 5 -2.20 1145695800 30114 231.72 38700 38750 37700 50300 27100 38700 38045.29 28.07 0 -15182 39100 38900 38550 38350 38000 39000 38450 12 11600 100 28630 50 1 10770887 4077 4.73 0.92 12 0.28 8006.00 41154.00 65400 20240305 -42.13 36900 20250210 2.57 43400 -12.79 20250102 36900 2.57 20250210 64800 -41.59 20240422 36900 2.57 20250210 0.71 N 215200 100 11 억 3023098 N N 28 N 00 N
5 20250313 130942 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38000 -700 5 -1.81 1019447050 26782 206.08 38700 38750 37700 50300 27100 38700 38064.63 28.07 0 -14264 39100 38900 38550 38350 38000 39000 38450 12 11600 100 28630 50 1 10770887 4093 4.75 0.92 12 0.25 8006.00 41154.00 65400 20240305 -41.90 36900 20250210 2.98 43400 -12.44 20250102 36900 2.98 20250210 64800 -41.36 20240422 36900 2.98 20250210 0.71 N 215200 100 11 억 3023098 N N 28 N 00 N
6 20250313 120941 55 60.00 KSQ150 일반서비스 N N N Y 60 N 37750 -950 5 -2.45 898746475 23599 181.59 38700 38750 37700 50300 27100 38700 38084.09 28.07 0 -13116 39100 38900 38550 38350 38000 39000 38450 12 11600 100 28630 50 1 10770887 4066 4.72 0.92 12 0.22 8006.00 41154.00 65400 20240305 -42.28 36900 20250210 2.30 43400 -13.02 20250102 36900 2.30 20250210 64800 -41.74 20240422 36900 2.30 20250210 0.71 N 215200 100 11 억 3023098 N N 28 N 00 N
7 20250313 110943 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38000 -700 5 -1.81 716851100 18791 144.59 38700 38750 37850 50300 27100 38700 38148.64 28.07 0 -10791 39100 38900 38550 38350 38000 39000 38450 12 11600 100 28630 50 1 10770887 4093 4.75 0.92 12 0.17 8006.00 41154.00 65400 20240305 -41.90 36900 20250210 2.98 43400 -12.44 20250102 36900 2.98 20250210 64800 -41.36 20240422 36900 2.98 20250210 0.71 N 215200 100 11 억 3023098 N N 28 N 00 N
8 20250313 100941 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38150 -550 5 -1.42 638721800 16739 128.80 38700 38750 37850 50300 27100 38700 38157.70 28.07 0 -10266 39100 38900 38550 38350 38000 39000 38450 12 11600 100 28630 50 1 10770887 4109 4.77 0.93 12 0.16 8006.00 41154.00 65400 20240305 -41.67 36900 20250210 3.39 43400 -12.10 20250102 36900 3.39 20250210 64800 -41.13 20240422 36900 3.39 20250210 0.71 N 215200 100 11 억 3023098 N N 28 N 00 N
9 20250313 090944 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38350 -350 5 -0.90 16725150 434 3.34 38700 38750 38350 50300 27100 38700 38537.21 28.07 0 -77 39100 38900 38550 38350 38000 39000 38450 12 11600 100 28630 50 1 10770887 4131 4.79 0.93 12 0.00 8006.00 41154.00 65400 20240305 -41.36 36900 20250210 3.93 43400 -11.64 20250102 36900 3.93 20250210 64800 -40.82 20240422 36900 3.93 20250210 0.71 N 215200 100 11 억 3023098 N N 28 N 00 N
10 20250312 160936 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38700 500 2 1.31 499043375 12947 48.60 38200 38750 38200 49650 26750 38200 38545.09 28.06 0 272 39466 38832 38316 37682 37166 38575 37425 12 11450 100 28260 50 1 10770887 4168 4.83 0.94 12 0.12 8006.00 41154.00 65400 20240305 -40.83 36900 20250210 4.88 43400 -10.83 20250102 36900 4.88 20250210 64800 -40.28 20240422 36900 4.88 20250210 0.70 N 215200 100 11 억 3021991 N N 28 N 00 N
11 20250312 150937 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38600 400 2 1.05 462642225 12006 45.06 38200 38750 38200 49650 26750 38200 38534.25 28.06 0 237 39466 38832 38316 37682 37166 38575 37425 12 11450 100 28260 50 1 10770887 4158 4.82 0.94 12 0.11 8006.00 41154.00 65400 20240305 -40.98 36900 20250210 4.61 43400 -11.06 20250102 36900 4.61 20250210 64800 -40.43 20240422 36900 4.61 20250210 0.70 N 215200 100 11 억 3021991 N N 21 N 00 N
12 20250312 140935 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38600 400 2 1.05 375350925 9741 36.56 38200 38750 38200 49650 26750 38200 38533.10 28.06 0 -169 39466 38832 38316 37682 37166 38575 37425 12 11450 100 28260 50 1 10770887 4158 4.82 0.94 12 0.09 8006.00 41154.00 65400 20240305 -40.98 36900 20250210 4.61 43400 -11.06 20250102 36900 4.61 20250210 64800 -40.43 20240422 36900 4.61 20250210 0.70 N 215200 100 11 억 3021991 N N 21 N 00 N