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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160556,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9670,-200,5,-2.03,3271649590,340228,41.42,9770,9780,9510,12830,6910,9870,9616.00,1.75,0,-16158,10303,10086,9683,9466,9063,10195,9575,205,2960,500,7300,10,1,41089990,3973,-81.26,3.94,12,0.83,-119.00,2452.00,14730,20240313,-34.35,5830,20241209,65.87,11270,-14.20,20250210,6650,45.41,20250102,14700,-34.22,20240319,5830,65.87,20241209,2.37,N,060280,500,205 억,,718129,N,N,771,N,00,N
20250318,150559,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9640,-230,5,-2.33,3084747030,320822,39.06,9770,9780,9510,12830,6910,9870,9615.13,1.75,0,-16790,10303,10086,9683,9466,9063,10195,9575,205,2960,500,7300,10,1,41089990,3961,-81.01,3.93,12,0.78,-119.00,2452.00,14730,20240313,-34.56,5830,20241209,65.35,11270,-14.46,20250210,6650,44.96,20250102,14700,-34.42,20240319,5830,65.35,20241209,2.37,N,060280,500,205 억,,718129,N,N,771,N,00,N
20250318,140558,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9640,-230,5,-2.33,2805602255,291839,35.53,9770,9780,9510,12830,6910,9870,9613.52,1.75,0,-18288,10303,10086,9683,9466,9063,10195,9575,205,2960,500,7300,10,1,41089990,3961,-81.01,3.93,12,0.71,-119.00,2452.00,14730,20240313,-34.56,5830,20241209,65.35,11270,-14.46,20250210,6650,44.96,20250102,14700,-34.42,20240319,5830,65.35,20241209,2.37,N,060280,500,205 억,,718129,N,N,771,N,00,N
20250318,130557,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9610,-260,5,-2.63,2424483545,252323,30.72,9770,9780,9510,12830,6910,9870,9608.64,1.75,0,-8436,10303,10086,9683,9466,9063,10195,9575,205,2960,500,7300,10,1,41089990,3949,-80.76,3.92,12,0.61,-119.00,2452.00,14730,20240313,-34.76,5830,20241209,64.84,11270,-14.73,20250210,6650,44.51,20250102,14700,-34.63,20240319,5830,64.84,20241209,2.37,N,060280,500,205 억,,718129,N,N,771,N,00,N
20250318,120557,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9610,-260,5,-2.63,2310428710,240448,29.27,9770,9780,9510,12830,6910,9870,9608.84,1.75,0,-12679,10303,10086,9683,9466,9063,10195,9575,205,2960,500,7300,10,1,41089990,3949,-80.76,3.92,12,0.59,-119.00,2452.00,14730,20240313,-34.76,5830,20241209,64.84,11270,-14.73,20250210,6650,44.51,20250102,14700,-34.63,20240319,5830,64.84,20241209,2.37,N,060280,500,205 억,,718129,N,N,771,N,00,N
20250318,110556,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9680,-190,5,-1.93,1921701270,200137,24.37,9770,9780,9510,12830,6910,9870,9601.91,1.75,0,-18300,10303,10086,9683,9466,9063,10195,9575,205,2960,500,7300,10,1,41089990,3978,-81.34,3.95,12,0.49,-119.00,2452.00,14730,20240313,-34.28,5830,20241209,66.04,11270,-14.11,20250210,6650,45.56,20250102,14700,-34.15,20240319,5830,66.04,20241209,2.37,N,060280,500,205 억,,718129,N,N,771,N,00,N
20250318,100558,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9580,-290,5,-2.94,1570597590,163640,19.92,9770,9780,9510,12830,6910,9870,9597.86,1.75,0,-17880,10303,10086,9683,9466,9063,10195,9575,205,2960,500,7300,10,1,41089990,3936,-80.50,3.91,12,0.40,-119.00,2452.00,14730,20240313,-34.96,5830,20241209,64.32,11270,-15.00,20250210,6650,44.06,20250102,14700,-34.83,20240319,5830,64.32,20241209,2.37,N,060280,500,205 억,,718129,N,N,771,N,00,N
20250318,090559,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9610,-260,5,-2.63,513410275,53060,6.46,9770,9780,9560,12830,6910,9870,9675.99,1.75,0,-7760,10303,10086,9683,9466,9063,10195,9575,205,2960,500,7300,10,1,41089990,3949,-80.76,3.92,12,0.13,-119.00,2452.00,14730,20240313,-34.76,5830,20241209,64.84,11270,-14.73,20250210,6650,44.51,20250102,14700,-34.63,20240319,5830,64.84,20241209,2.37,N,060280,500,205 억,,718129,N,N,771,N,00,N
20250317,160556,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9870,450,2,4.78,7836572815,813229,53.04,9470,9900,9280,12240,6600,9420,9635.76,1.99,0,-109398,10373,9896,9063,8586,7753,10135,8825,205,2820,500,6970,10,1,41089990,4056,-82.94,4.03,12,1.98,-119.00,2452.00,15320,20240305,-35.57,5830,20241209,69.30,11270,-12.42,20250210,6650,48.42,20250102,14700,-32.86,20240319,5830,69.30,20241209,2.34,N,060280,500,205 억,,819593,N,N,764,N,00,N
20250317,150555,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9780,360,2,3.82,6252037030,652522,42.56,9470,9880,9280,12240,6600,9420,9581.35,1.99,0,-80553,10373,9896,9063,8586,7753,10135,8825,205,2820,500,6970,10,1,41089990,4019,-82.18,3.99,12,1.59,-119.00,2452.00,15320,20240305,-36.16,5830,20241209,67.75,11270,-13.22,20250210,6650,47.07,20250102,14700,-33.47,20240319,5830,67.75,20241209,2.34,N,060280,500,205 억,,819593,N,N,245,N,00,N
20250317,140556,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9550,130,2,1.38,4164123105,438544,28.60,9470,9700,9280,12240,6600,9420,9495.34,1.99,0,-58708,10373,9896,9063,8586,7753,10135,8825,205,2820,500,6970,10,1,41089990,3924,-80.25,3.89,12,1.07,-119.00,2452.00,15320,20240305,-37.66,5830,20241209,63.81,11270,-15.26,20250210,6650,43.61,20250102,14700,-35.03,20240319,5830,63.81,20241209,2.34,N,060280,500,205 억,,819593,N,N,245,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 20250318 160556 55 40.00 KSQ150 유통 N N N Y 40 N 9670 -200 5 -2.03 3271649590 340228 41.42 9770 9780 9510 12830 6910 9870 9616.00 1.75 0 -16158 10303 10086 9683 9466 9063 10195 9575 205 2960 500 7300 10 1 41089990 3973 -81.26 3.94 12 0.83 -119.00 2452.00 14730 20240313 -34.35 5830 20241209 65.87 11270 -14.20 20250210 6650 45.41 20250102 14700 -34.22 20240319 5830 65.87 20241209 2.37 N 060280 500 205 억 718129 N N 771 N 00 N
3 20250318 150559 55 40.00 KSQ150 유통 N N N Y 40 N 9640 -230 5 -2.33 3084747030 320822 39.06 9770 9780 9510 12830 6910 9870 9615.13 1.75 0 -16790 10303 10086 9683 9466 9063 10195 9575 205 2960 500 7300 10 1 41089990 3961 -81.01 3.93 12 0.78 -119.00 2452.00 14730 20240313 -34.56 5830 20241209 65.35 11270 -14.46 20250210 6650 44.96 20250102 14700 -34.42 20240319 5830 65.35 20241209 2.37 N 060280 500 205 억 718129 N N 771 N 00 N
4 20250318 140558 55 40.00 KSQ150 유통 N N N Y 40 N 9640 -230 5 -2.33 2805602255 291839 35.53 9770 9780 9510 12830 6910 9870 9613.52 1.75 0 -18288 10303 10086 9683 9466 9063 10195 9575 205 2960 500 7300 10 1 41089990 3961 -81.01 3.93 12 0.71 -119.00 2452.00 14730 20240313 -34.56 5830 20241209 65.35 11270 -14.46 20250210 6650 44.96 20250102 14700 -34.42 20240319 5830 65.35 20241209 2.37 N 060280 500 205 억 718129 N N 771 N 00 N
5 20250318 130557 55 40.00 KSQ150 유통 N N N Y 40 N 9610 -260 5 -2.63 2424483545 252323 30.72 9770 9780 9510 12830 6910 9870 9608.64 1.75 0 -8436 10303 10086 9683 9466 9063 10195 9575 205 2960 500 7300 10 1 41089990 3949 -80.76 3.92 12 0.61 -119.00 2452.00 14730 20240313 -34.76 5830 20241209 64.84 11270 -14.73 20250210 6650 44.51 20250102 14700 -34.63 20240319 5830 64.84 20241209 2.37 N 060280 500 205 억 718129 N N 771 N 00 N
6 20250318 120557 55 40.00 KSQ150 유통 N N N Y 40 N 9610 -260 5 -2.63 2310428710 240448 29.27 9770 9780 9510 12830 6910 9870 9608.84 1.75 0 -12679 10303 10086 9683 9466 9063 10195 9575 205 2960 500 7300 10 1 41089990 3949 -80.76 3.92 12 0.59 -119.00 2452.00 14730 20240313 -34.76 5830 20241209 64.84 11270 -14.73 20250210 6650 44.51 20250102 14700 -34.63 20240319 5830 64.84 20241209 2.37 N 060280 500 205 억 718129 N N 771 N 00 N
7 20250318 110556 55 40.00 KSQ150 유통 N N N Y 40 N 9680 -190 5 -1.93 1921701270 200137 24.37 9770 9780 9510 12830 6910 9870 9601.91 1.75 0 -18300 10303 10086 9683 9466 9063 10195 9575 205 2960 500 7300 10 1 41089990 3978 -81.34 3.95 12 0.49 -119.00 2452.00 14730 20240313 -34.28 5830 20241209 66.04 11270 -14.11 20250210 6650 45.56 20250102 14700 -34.15 20240319 5830 66.04 20241209 2.37 N 060280 500 205 억 718129 N N 771 N 00 N
8 20250318 100558 55 40.00 KSQ150 유통 N N N Y 40 N 9580 -290 5 -2.94 1570597590 163640 19.92 9770 9780 9510 12830 6910 9870 9597.86 1.75 0 -17880 10303 10086 9683 9466 9063 10195 9575 205 2960 500 7300 10 1 41089990 3936 -80.50 3.91 12 0.40 -119.00 2452.00 14730 20240313 -34.96 5830 20241209 64.32 11270 -15.00 20250210 6650 44.06 20250102 14700 -34.83 20240319 5830 64.32 20241209 2.37 N 060280 500 205 억 718129 N N 771 N 00 N
9 20250318 090559 55 40.00 KSQ150 유통 N N N Y 40 N 9610 -260 5 -2.63 513410275 53060 6.46 9770 9780 9560 12830 6910 9870 9675.99 1.75 0 -7760 10303 10086 9683 9466 9063 10195 9575 205 2960 500 7300 10 1 41089990 3949 -80.76 3.92 12 0.13 -119.00 2452.00 14730 20240313 -34.76 5830 20241209 64.84 11270 -14.73 20250210 6650 44.51 20250102 14700 -34.63 20240319 5830 64.84 20241209 2.37 N 060280 500 205 억 718129 N N 771 N 00 N
10 20250317 160556 55 40.00 KSQ150 유통 N N N Y 40 N 9870 450 2 4.78 7836572815 813229 53.04 9470 9900 9280 12240 6600 9420 9635.76 1.99 0 -109398 10373 9896 9063 8586 7753 10135 8825 205 2820 500 6970 10 1 41089990 4056 -82.94 4.03 12 1.98 -119.00 2452.00 15320 20240305 -35.57 5830 20241209 69.30 11270 -12.42 20250210 6650 48.42 20250102 14700 -32.86 20240319 5830 69.30 20241209 2.34 N 060280 500 205 억 819593 N N 764 N 00 N
11 20250317 150555 55 40.00 KSQ150 유통 N N N Y 40 N 9780 360 2 3.82 6252037030 652522 42.56 9470 9880 9280 12240 6600 9420 9581.35 1.99 0 -80553 10373 9896 9063 8586 7753 10135 8825 205 2820 500 6970 10 1 41089990 4019 -82.18 3.99 12 1.59 -119.00 2452.00 15320 20240305 -36.16 5830 20241209 67.75 11270 -13.22 20250210 6650 47.07 20250102 14700 -33.47 20240319 5830 67.75 20241209 2.34 N 060280 500 205 억 819593 N N 245 N 00 N
12 20250317 140556 55 40.00 KSQ150 유통 N N N Y 40 N 9550 130 2 1.38 4164123105 438544 28.60 9470 9700 9280 12240 6600 9420 9495.34 1.99 0 -58708 10373 9896 9063 8586 7753 10135 8825 205 2820 500 6970 10 1 41089990 3924 -80.25 3.89 12 1.07 -119.00 2452.00 15320 20240305 -37.66 5830 20241209 63.81 11270 -15.26 20250210 6650 43.61 20250102 14700 -35.03 20240319 5830 63.81 20241209 2.34 N 060280 500 205 억 819593 N N 245 N 00 N