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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130555,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9510,90,2,0.96,3877794635,408519,26.64,9470,9700,9280,12240,6600,9420,9492.33,1.99,0,-48743,10373,9896,9063,8586,7753,10135,8825,205,2820,500,6970,10,1,41089990,3908,-79.92,3.88,12,0.99,-119.00,2452.00,15320,20240305,-37.92,5830,20241209,63.12,11270,-15.62,20250210,6650,43.01,20250102,14700,-35.31,20240319,5830,63.12,20241209,2.34,N,060280,500,205 억,,819593,N,N,245,N,00,N
20250317,120554,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9520,100,2,1.06,3478406215,366738,23.92,9470,9700,9280,12240,6600,9420,9484.72,1.99,0,-41684,10373,9896,9063,8586,7753,10135,8825,205,2820,500,6970,10,1,41089990,3912,-80.00,3.88,12,0.89,-119.00,2452.00,15320,20240305,-37.86,5830,20241209,63.29,11270,-15.53,20250210,6650,43.16,20250102,14700,-35.24,20240319,5830,63.29,20241209,2.34,N,060280,500,205 억,,819593,N,N,245,N,00,N
20250317,110557,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9490,70,2,0.74,3212678485,338718,22.09,9470,9700,9280,12240,6600,9420,9484.83,1.99,0,-41098,10373,9896,9063,8586,7753,10135,8825,205,2820,500,6970,10,1,41089990,3899,-79.75,3.87,12,0.82,-119.00,2452.00,15320,20240305,-38.05,5830,20241209,62.78,11270,-15.79,20250210,6650,42.71,20250102,14700,-35.44,20240319,5830,62.78,20241209,2.34,N,060280,500,205 억,,819593,N,N,245,N,00,N
20250317,100556,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9590,170,2,1.80,2613762050,275852,17.99,9470,9700,9280,12240,6600,9420,9475.24,1.99,0,-28275,10373,9896,9063,8586,7753,10135,8825,205,2820,500,6970,10,1,41089990,3941,-80.59,3.91,12,0.67,-119.00,2452.00,15320,20240305,-37.40,5830,20241209,64.49,11270,-14.91,20250210,6650,44.21,20250102,14700,-34.76,20240319,5830,64.49,20241209,2.34,N,060280,500,205 억,,819593,N,N,245,N,00,N
20250317,090556,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9300,-120,5,-1.27,567521695,60355,3.94,9470,9480,9290,12240,6600,9420,9403.05,1.99,0,-17712,10373,9896,9063,8586,7753,10135,8825,205,2820,500,6970,10,1,41089990,3821,-78.15,3.79,12,0.15,-119.00,2452.00,15320,20240305,-39.30,5830,20241209,59.52,11270,-17.48,20250210,6650,39.85,20250102,14700,-36.73,20240319,5830,59.52,20241209,2.34,N,060280,500,205 억,,819593,N,N,245,N,00,N
20250314,160554,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9420,1200,2,14.60,13984605300,1522487,537.83,8240,9540,8230,10680,5760,8220,9185.18,1.60,0,167760,8780,8500,8330,8050,7880,8415,7965,205,2460,500,6080,10,1,41089990,3871,-79.16,3.84,12,3.71,-119.00,2452.00,15330,20240304,-38.55,5830,20241209,61.58,11270,-16.42,20250210,6650,41.65,20250102,14700,-35.92,20240319,5830,61.58,20241209,2.33,N,060280,500,205 억,,657326,N,N,245,N,00,N
20250314,150558,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9400,1180,2,14.36,13440007340,1464639,517.40,8240,9540,8230,10680,5760,8220,9176.33,1.60,0,169540,8780,8500,8330,8050,7880,8415,7965,205,2460,500,6080,10,1,41089990,3862,-78.99,3.83,12,3.56,-119.00,2452.00,15330,20240304,-38.68,5830,20241209,61.23,11270,-16.59,20250210,6650,41.35,20250102,14700,-36.05,20240319,5830,61.23,20241209,2.33,N,060280,500,205 억,,657326,N,N,11,N,00,N
20250314,140553,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9410,1190,2,14.48,12283770030,1341405,473.86,8240,9540,8230,10680,5760,8220,9157.39,1.60,0,168145,8780,8500,8330,8050,7880,8415,7965,205,2460,500,6080,10,1,41089990,3867,-79.08,3.84,12,3.26,-119.00,2452.00,15330,20240304,-38.62,5830,20241209,61.41,11270,-16.50,20250210,6650,41.50,20250102,14700,-35.99,20240319,5830,61.41,20241209,2.33,N,060280,500,205 억,,657326,N,N,11,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 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
3 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
4 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
5 20250317 130555 55 40.00 KSQ150 유통 N N N Y 40 N 9510 90 2 0.96 3877794635 408519 26.64 9470 9700 9280 12240 6600 9420 9492.33 1.99 0 -48743 10373 9896 9063 8586 7753 10135 8825 205 2820 500 6970 10 1 41089990 3908 -79.92 3.88 12 0.99 -119.00 2452.00 15320 20240305 -37.92 5830 20241209 63.12 11270 -15.62 20250210 6650 43.01 20250102 14700 -35.31 20240319 5830 63.12 20241209 2.34 N 060280 500 205 억 819593 N N 245 N 00 N
6 20250317 120554 55 40.00 KSQ150 유통 N N N Y 40 N 9520 100 2 1.06 3478406215 366738 23.92 9470 9700 9280 12240 6600 9420 9484.72 1.99 0 -41684 10373 9896 9063 8586 7753 10135 8825 205 2820 500 6970 10 1 41089990 3912 -80.00 3.88 12 0.89 -119.00 2452.00 15320 20240305 -37.86 5830 20241209 63.29 11270 -15.53 20250210 6650 43.16 20250102 14700 -35.24 20240319 5830 63.29 20241209 2.34 N 060280 500 205 억 819593 N N 245 N 00 N
7 20250317 110557 55 40.00 KSQ150 유통 N N N Y 40 N 9490 70 2 0.74 3212678485 338718 22.09 9470 9700 9280 12240 6600 9420 9484.83 1.99 0 -41098 10373 9896 9063 8586 7753 10135 8825 205 2820 500 6970 10 1 41089990 3899 -79.75 3.87 12 0.82 -119.00 2452.00 15320 20240305 -38.05 5830 20241209 62.78 11270 -15.79 20250210 6650 42.71 20250102 14700 -35.44 20240319 5830 62.78 20241209 2.34 N 060280 500 205 억 819593 N N 245 N 00 N
8 20250317 100556 55 40.00 KSQ150 유통 N N N Y 40 N 9590 170 2 1.80 2613762050 275852 17.99 9470 9700 9280 12240 6600 9420 9475.24 1.99 0 -28275 10373 9896 9063 8586 7753 10135 8825 205 2820 500 6970 10 1 41089990 3941 -80.59 3.91 12 0.67 -119.00 2452.00 15320 20240305 -37.40 5830 20241209 64.49 11270 -14.91 20250210 6650 44.21 20250102 14700 -34.76 20240319 5830 64.49 20241209 2.34 N 060280 500 205 억 819593 N N 245 N 00 N
9 20250317 090556 55 40.00 KSQ150 유통 N N N Y 40 N 9300 -120 5 -1.27 567521695 60355 3.94 9470 9480 9290 12240 6600 9420 9403.05 1.99 0 -17712 10373 9896 9063 8586 7753 10135 8825 205 2820 500 6970 10 1 41089990 3821 -78.15 3.79 12 0.15 -119.00 2452.00 15320 20240305 -39.30 5830 20241209 59.52 11270 -17.48 20250210 6650 39.85 20250102 14700 -36.73 20240319 5830 59.52 20241209 2.34 N 060280 500 205 억 819593 N N 245 N 00 N
10 20250314 160554 55 40.00 KSQ150 유통 N N N Y 40 N 9420 1200 2 14.60 13984605300 1522487 537.83 8240 9540 8230 10680 5760 8220 9185.18 1.60 0 167760 8780 8500 8330 8050 7880 8415 7965 205 2460 500 6080 10 1 41089990 3871 -79.16 3.84 12 3.71 -119.00 2452.00 15330 20240304 -38.55 5830 20241209 61.58 11270 -16.42 20250210 6650 41.65 20250102 14700 -35.92 20240319 5830 61.58 20241209 2.33 N 060280 500 205 억 657326 N N 245 N 00 N
11 20250314 150558 55 40.00 KSQ150 유통 N N N Y 40 N 9400 1180 2 14.36 13440007340 1464639 517.40 8240 9540 8230 10680 5760 8220 9176.33 1.60 0 169540 8780 8500 8330 8050 7880 8415 7965 205 2460 500 6080 10 1 41089990 3862 -78.99 3.83 12 3.56 -119.00 2452.00 15330 20240304 -38.68 5830 20241209 61.23 11270 -16.59 20250210 6650 41.35 20250102 14700 -36.05 20240319 5830 61.23 20241209 2.33 N 060280 500 205 억 657326 N N 11 N 00 N
12 20250314 140553 55 40.00 KSQ150 유통 N N N Y 40 N 9410 1190 2 14.48 12283770030 1341405 473.86 8240 9540 8230 10680 5760 8220 9157.39 1.60 0 168145 8780 8500 8330 8050 7880 8415 7965 205 2460 500 6080 10 1 41089990 3867 -79.08 3.84 12 3.26 -119.00 2452.00 15330 20240304 -38.62 5830 20241209 61.41 11270 -16.50 20250210 6650 41.50 20250102 14700 -35.99 20240319 5830 61.41 20241209 2.33 N 060280 500 205 억 657326 N N 11 N 00 N