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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060280/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
20250312,160548,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8540,310,2,3.77,2764066785,329062,174.65,8220,8550,8190,10690,5770,8230,8399.47,1.64,0,-5710,8590,8410,8090,7910,7590,8500,8000,205,2460,500,6090,10,1,41089990,3509,-71.76,3.48,12,0.80,-119.00,2452.00,15330,20240304,-44.29,5830,20241209,46.48,11270,-24.22,20250210,6650,28.42,20250102,14730,-42.02,20240313,5830,46.48,20241209,2.36,N,060280,500,205 억,,672859,N,N,5,N,00,N
20250312,150548,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8490,260,2,3.16,2605316955,310430,164.76,8220,8550,8190,10690,5770,8230,8392.61,1.64,0,566,8590,8410,8090,7910,7590,8500,8000,205,2460,500,6090,10,1,41089990,3489,-71.34,3.46,12,0.76,-119.00,2452.00,15330,20240304,-44.62,5830,20241209,45.63,11270,-24.67,20250210,6650,27.67,20250102,14730,-42.36,20240313,5830,45.63,20241209,2.36,N,060280,500,205 억,,672859,N,N,5,N,00,N
20250312,140547,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8500,270,2,3.28,2341115865,279283,148.23,8220,8550,8190,10690,5770,8230,8382.59,1.64,0,-2093,8590,8410,8090,7910,7590,8500,8000,205,2460,500,6090,10,1,41089990,3493,-71.43,3.47,12,0.68,-119.00,2452.00,15330,20240304,-44.55,5830,20241209,45.80,11270,-24.58,20250210,6650,27.82,20250102,14730,-42.29,20240313,5830,45.80,20241209,2.36,N,060280,500,205 억,,672859,N,N,5,N,00,N
20250312,130547,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8460,230,2,2.79,1963256290,234820,124.63,8220,8520,8190,10690,5770,8230,8360.69,1.64,0,1346,8590,8410,8090,7910,7590,8500,8000,205,2460,500,6090,10,1,41089990,3476,-71.09,3.45,12,0.57,-119.00,2452.00,15330,20240304,-44.81,5830,20241209,45.11,11270,-24.93,20250210,6650,27.22,20250102,14730,-42.57,20240313,5830,45.11,20241209,2.36,N,060280,500,205 억,,672859,N,N,5,N,00,N
20250312,120550,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8400,170,2,2.07,1846974750,221076,117.34,8220,8520,8190,10690,5770,8230,8354.48,1.64,0,816,8590,8410,8090,7910,7590,8500,8000,205,2460,500,6090,10,1,41089990,3452,-70.59,3.43,12,0.54,-119.00,2452.00,15330,20240304,-45.21,5830,20241209,44.08,11270,-25.47,20250210,6650,26.32,20250102,14730,-42.97,20240313,5830,44.08,20241209,2.36,N,060280,500,205 억,,672859,N,N,5,N,00,N
20250312,110545,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8460,230,2,2.79,1642801830,196794,104.45,8220,8520,8190,10690,5770,8230,8347.82,1.64,0,3283,8590,8410,8090,7910,7590,8500,8000,205,2460,500,6090,10,1,41089990,3476,-71.09,3.45,12,0.48,-119.00,2452.00,15330,20240304,-44.81,5830,20241209,45.11,11270,-24.93,20250210,6650,27.22,20250102,14730,-42.57,20240313,5830,45.11,20241209,2.36,N,060280,500,205 억,,672859,N,N,5,N,00,N
20250312,100547,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8390,160,2,1.94,1089964110,131257,69.67,8220,8390,8190,10690,5770,8230,8304.05,1.64,0,14528,8590,8410,8090,7910,7590,8500,8000,205,2460,500,6090,10,1,41089990,3447,-70.50,3.42,12,0.32,-119.00,2452.00,15330,20240304,-45.27,5830,20241209,43.91,11270,-25.55,20250210,6650,26.17,20250102,14730,-43.04,20240313,5830,43.91,20241209,2.36,N,060280,500,205 억,,672859,N,N,5,N,00,N
20250312,090550,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8220,-10,5,-0.12,62281510,7575,4.02,8220,8300,8190,10690,5770,8230,8221.98,1.64,0,-4336,8590,8410,8090,7910,7590,8500,8000,205,2460,500,6090,10,1,41089990,3378,-69.08,3.35,12,0.02,-119.00,2452.00,15330,20240304,-46.38,5830,20241209,40.99,11270,-27.06,20250210,6650,23.61,20250102,14730,-44.20,20240313,5830,40.99,20241209,2.36,N,060280,500,205 억,,672859,N,N,5,N,00,N
20250311,160542,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8230,160,2,1.98,1508798515,187397,158.22,7950,8270,7770,10490,5650,8070,8050.91,1.58,0,9337,8296,8182,8106,7992,7916,8240,8050,205,2420,500,5970,10,1,41089990,3382,-69.16,3.36,12,0.46,-119.00,2452.00,15330,20240304,-46.31,5830,20241209,41.17,11270,-26.97,20250210,6650,23.76,20250102,14730,-44.13,20240313,5830,41.17,20241209,2.40,N,060280,500,205 억,,651148,N,N,5,N,00,N
20250311,150545,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8180,110,2,1.36,1442475215,179321,151.40,7950,8270,7770,10490,5650,8070,8044.10,1.58,0,10329,8296,8182,8106,7992,7916,8240,8050,205,2420,500,5970,10,1,41089990,3361,-68.74,3.34,12,0.44,-119.00,2452.00,15330,20240304,-46.64,5830,20241209,40.31,11270,-27.42,20250210,6650,23.01,20250102,14730,-44.47,20240313,5830,40.31,20241209,2.40,N,060280,500,205 억,,651148,N,N,702,N,00,N
20250311,140546,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8180,110,2,1.36,1317589840,164028,138.49,7950,8270,7770,10490,5650,8070,8032.71,1.58,0,12807,8296,8182,8106,7992,7916,8240,8050,205,2420,500,5970,10,1,41089990,3361,-68.74,3.34,12,0.40,-119.00,2452.00,15330,20240304,-46.64,5830,20241209,40.31,11270,-27.42,20250210,6650,23.01,20250102,14730,-44.47,20240313,5830,40.31,20241209,2.40,N,060280,500,205 억,,651148,N,N,702,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 20250312 160548 55 40.00 KSQ150 유통 N N N Y 40 N 8540 310 2 3.77 2764066785 329062 174.65 8220 8550 8190 10690 5770 8230 8399.47 1.64 0 -5710 8590 8410 8090 7910 7590 8500 8000 205 2460 500 6090 10 1 41089990 3509 -71.76 3.48 12 0.80 -119.00 2452.00 15330 20240304 -44.29 5830 20241209 46.48 11270 -24.22 20250210 6650 28.42 20250102 14730 -42.02 20240313 5830 46.48 20241209 2.36 N 060280 500 205 억 672859 N N 5 N 00 N
3 20250312 150548 55 40.00 KSQ150 유통 N N N Y 40 N 8490 260 2 3.16 2605316955 310430 164.76 8220 8550 8190 10690 5770 8230 8392.61 1.64 0 566 8590 8410 8090 7910 7590 8500 8000 205 2460 500 6090 10 1 41089990 3489 -71.34 3.46 12 0.76 -119.00 2452.00 15330 20240304 -44.62 5830 20241209 45.63 11270 -24.67 20250210 6650 27.67 20250102 14730 -42.36 20240313 5830 45.63 20241209 2.36 N 060280 500 205 억 672859 N N 5 N 00 N
4 20250312 140547 55 40.00 KSQ150 유통 N N N Y 40 N 8500 270 2 3.28 2341115865 279283 148.23 8220 8550 8190 10690 5770 8230 8382.59 1.64 0 -2093 8590 8410 8090 7910 7590 8500 8000 205 2460 500 6090 10 1 41089990 3493 -71.43 3.47 12 0.68 -119.00 2452.00 15330 20240304 -44.55 5830 20241209 45.80 11270 -24.58 20250210 6650 27.82 20250102 14730 -42.29 20240313 5830 45.80 20241209 2.36 N 060280 500 205 억 672859 N N 5 N 00 N
5 20250312 130547 55 40.00 KSQ150 유통 N N N Y 40 N 8460 230 2 2.79 1963256290 234820 124.63 8220 8520 8190 10690 5770 8230 8360.69 1.64 0 1346 8590 8410 8090 7910 7590 8500 8000 205 2460 500 6090 10 1 41089990 3476 -71.09 3.45 12 0.57 -119.00 2452.00 15330 20240304 -44.81 5830 20241209 45.11 11270 -24.93 20250210 6650 27.22 20250102 14730 -42.57 20240313 5830 45.11 20241209 2.36 N 060280 500 205 억 672859 N N 5 N 00 N
6 20250312 120550 55 40.00 KSQ150 유통 N N N Y 40 N 8400 170 2 2.07 1846974750 221076 117.34 8220 8520 8190 10690 5770 8230 8354.48 1.64 0 816 8590 8410 8090 7910 7590 8500 8000 205 2460 500 6090 10 1 41089990 3452 -70.59 3.43 12 0.54 -119.00 2452.00 15330 20240304 -45.21 5830 20241209 44.08 11270 -25.47 20250210 6650 26.32 20250102 14730 -42.97 20240313 5830 44.08 20241209 2.36 N 060280 500 205 억 672859 N N 5 N 00 N
7 20250312 110545 55 40.00 KSQ150 유통 N N N Y 40 N 8460 230 2 2.79 1642801830 196794 104.45 8220 8520 8190 10690 5770 8230 8347.82 1.64 0 3283 8590 8410 8090 7910 7590 8500 8000 205 2460 500 6090 10 1 41089990 3476 -71.09 3.45 12 0.48 -119.00 2452.00 15330 20240304 -44.81 5830 20241209 45.11 11270 -24.93 20250210 6650 27.22 20250102 14730 -42.57 20240313 5830 45.11 20241209 2.36 N 060280 500 205 억 672859 N N 5 N 00 N
8 20250312 100547 55 40.00 KSQ150 유통 N N N Y 40 N 8390 160 2 1.94 1089964110 131257 69.67 8220 8390 8190 10690 5770 8230 8304.05 1.64 0 14528 8590 8410 8090 7910 7590 8500 8000 205 2460 500 6090 10 1 41089990 3447 -70.50 3.42 12 0.32 -119.00 2452.00 15330 20240304 -45.27 5830 20241209 43.91 11270 -25.55 20250210 6650 26.17 20250102 14730 -43.04 20240313 5830 43.91 20241209 2.36 N 060280 500 205 억 672859 N N 5 N 00 N
9 20250312 090550 55 40.00 KSQ150 유통 N N N Y 40 N 8220 -10 5 -0.12 62281510 7575 4.02 8220 8300 8190 10690 5770 8230 8221.98 1.64 0 -4336 8590 8410 8090 7910 7590 8500 8000 205 2460 500 6090 10 1 41089990 3378 -69.08 3.35 12 0.02 -119.00 2452.00 15330 20240304 -46.38 5830 20241209 40.99 11270 -27.06 20250210 6650 23.61 20250102 14730 -44.20 20240313 5830 40.99 20241209 2.36 N 060280 500 205 억 672859 N N 5 N 00 N
10 20250311 160542 55 40.00 KSQ150 유통 N N N Y 40 N 8230 160 2 1.98 1508798515 187397 158.22 7950 8270 7770 10490 5650 8070 8050.91 1.58 0 9337 8296 8182 8106 7992 7916 8240 8050 205 2420 500 5970 10 1 41089990 3382 -69.16 3.36 12 0.46 -119.00 2452.00 15330 20240304 -46.31 5830 20241209 41.17 11270 -26.97 20250210 6650 23.76 20250102 14730 -44.13 20240313 5830 41.17 20241209 2.40 N 060280 500 205 억 651148 N N 5 N 00 N
11 20250311 150545 55 40.00 KSQ150 유통 N N N Y 40 N 8180 110 2 1.36 1442475215 179321 151.40 7950 8270 7770 10490 5650 8070 8044.10 1.58 0 10329 8296 8182 8106 7992 7916 8240 8050 205 2420 500 5970 10 1 41089990 3361 -68.74 3.34 12 0.44 -119.00 2452.00 15330 20240304 -46.64 5830 20241209 40.31 11270 -27.42 20250210 6650 23.01 20250102 14730 -44.47 20240313 5830 40.31 20241209 2.40 N 060280 500 205 억 651148 N N 702 N 00 N
12 20250311 140546 55 40.00 KSQ150 유통 N N N Y 40 N 8180 110 2 1.36 1317589840 164028 138.49 7950 8270 7770 10490 5650 8070 8032.71 1.58 0 12807 8296 8182 8106 7992 7916 8240 8050 205 2420 500 5970 10 1 41089990 3361 -68.74 3.34 12 0.40 -119.00 2452.00 15330 20240304 -46.64 5830 20241209 40.31 11270 -27.42 20250210 6650 23.01 20250102 14730 -44.47 20240313 5830 40.31 20241209 2.40 N 060280 500 205 억 651148 N N 702 N 00 N