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
095340/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
20250317,160733,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63100,1400,2,2.27,12139778700,192216,125.89,63000,64100,62200,80200,43200,61700,63157.07,17.55,0,-46793,63633,62666,61333,60366,59033,63150,60850,106,18500,500,44420,100,1,21197058,13375,24.47,2.47,12,0.91,2579.00,25507.00,108000,20240328,-41.57,41100,20240805,53.53,80700,-21.81,20250109,58000,8.79,20250311,108000,-41.57,20240328,41100,53.53,20240805,1.57,N,095340,500,105 억,,3720363,N,N,3770,N,00,N
20250317,150733,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63300,1600,2,2.59,11501134750,182113,119.27,63000,64100,62200,80200,43200,61700,63153.84,17.55,0,-46185,63633,62666,61333,60366,59033,63150,60850,106,18500,500,44420,100,1,21197058,13418,24.54,2.48,12,0.86,2579.00,25507.00,108000,20240328,-41.39,41100,20240805,54.01,80700,-21.56,20250109,58000,9.14,20250311,108000,-41.39,20240328,41100,54.01,20240805,1.57,N,095340,500,105 억,,3720363,N,N,5985,N,00,N
20250317,140734,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63400,1700,2,2.76,8971805200,142418,93.27,63000,63700,62200,80200,43200,61700,62996.29,17.55,0,-39582,63633,62666,61333,60366,59033,63150,60850,106,18500,500,44420,100,1,21197058,13439,24.58,2.49,12,0.67,2579.00,25507.00,108000,20240328,-41.30,41100,20240805,54.26,80700,-21.44,20250109,58000,9.31,20250311,108000,-41.30,20240328,41100,54.26,20240805,1.57,N,095340,500,105 억,,3720363,N,N,5985,N,00,N
20250317,130733,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63100,1400,2,2.27,7884436300,125205,82.00,63000,63700,62200,80200,43200,61700,62972.22,17.55,0,-38486,63633,62666,61333,60366,59033,63150,60850,106,18500,500,44420,100,1,21197058,13375,24.47,2.47,12,0.59,2579.00,25507.00,108000,20240328,-41.57,41100,20240805,53.53,80700,-21.81,20250109,58000,8.79,20250311,108000,-41.57,20240328,41100,53.53,20240805,1.57,N,095340,500,105 억,,3720363,N,N,5985,N,00,N
20250317,120732,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,62600,900,2,1.46,7201722850,114371,74.91,63000,63700,62200,80200,43200,61700,62968.09,17.55,0,-36134,63633,62666,61333,60366,59033,63150,60850,106,18500,500,44420,100,1,21197058,13269,24.27,2.45,12,0.54,2579.00,25507.00,108000,20240328,-42.04,41100,20240805,52.31,80700,-22.43,20250109,58000,7.93,20250311,108000,-42.04,20240328,41100,52.31,20240805,1.57,N,095340,500,105 억,,3720363,N,N,5985,N,00,N
20250317,110734,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63200,1500,2,2.43,6078474100,96498,63.20,63000,63700,62200,80200,43200,61700,62990.67,17.55,0,-26404,63633,62666,61333,60366,59033,63150,60850,106,18500,500,44420,100,1,21197058,13397,24.51,2.48,12,0.46,2579.00,25507.00,108000,20240328,-41.48,41100,20240805,53.77,80700,-21.69,20250109,58000,8.97,20250311,108000,-41.48,20240328,41100,53.77,20240805,1.57,N,095340,500,105 억,,3720363,N,N,5985,N,00,N
20250317,100733,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63100,1400,2,2.27,4941998350,78456,51.38,63000,63700,62200,80200,43200,61700,62990.70,17.55,0,-22869,63633,62666,61333,60366,59033,63150,60850,106,18500,500,44420,100,1,21197058,13375,24.47,2.47,12,0.37,2579.00,25507.00,108000,20240328,-41.57,41100,20240805,53.53,80700,-21.81,20250109,58000,8.79,20250311,108000,-41.57,20240328,41100,53.53,20240805,1.57,N,095340,500,105 억,,3720363,N,N,5985,N,00,N
20250317,090734,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,62600,900,2,1.46,1205480800,19221,12.59,63000,63100,62200,80200,43200,61700,62716.86,17.55,0,-7012,63633,62666,61333,60366,59033,63150,60850,106,18500,500,44420,100,1,21197058,13269,24.27,2.45,12,0.09,2579.00,25507.00,108000,20240328,-42.04,41100,20240805,52.31,80700,-22.43,20250109,58000,7.93,20250311,108000,-42.04,20240328,41100,52.31,20240805,1.57,N,095340,500,105 억,,3720363,N,N,5985,N,00,N
20250314,160731,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,61700,1900,2,3.18,9370410500,151741,52.42,60300,62300,60000,77700,41900,59800,61755.35,17.52,0,-3263,64600,62200,60800,58400,57000,61500,57700,106,17900,500,43050,100,1,21197058,13079,85.58,2.66,12,0.72,721.00,23173.00,108000,20240328,-42.87,41100,20240805,50.12,80700,-23.54,20250109,58000,6.38,20250311,108000,-42.87,20240328,41100,50.12,20240805,1.49,N,095340,500,105 억,,3713511,N,N,5985,N,00,N
20250314,150736,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,62100,2300,2,3.85,8623586400,139668,48.25,60300,62300,60000,77700,41900,59800,61745.97,17.52,0,776,64600,62200,60800,58400,57000,61500,57700,106,17900,500,43050,100,1,21197058,13163,86.13,2.68,12,0.66,721.00,23173.00,108000,20240328,-42.50,41100,20240805,51.09,80700,-23.05,20250109,58000,7.07,20250311,108000,-42.50,20240328,41100,51.09,20240805,1.49,N,095340,500,105 억,,3713511,N,N,426,N,00,N
20250314,140731,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,62300,2500,2,4.18,7367577500,119434,41.26,60300,62300,60000,77700,41900,59800,61690.29,17.52,0,1645,64600,62200,60800,58400,57000,61500,57700,106,17900,500,43050,100,1,21197058,13206,86.41,2.69,12,0.56,721.00,23173.00,108000,20240328,-42.31,41100,20240805,51.58,80700,-22.80,20250109,58000,7.41,20250311,108000,-42.31,20240328,41100,51.58,20240805,1.49,N,095340,500,105 억,,3713511,N,N,426,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 160733 55 40.00 KSQ150 유통 N N N Y 40 N 63100 1400 2 2.27 12139778700 192216 125.89 63000 64100 62200 80200 43200 61700 63157.07 17.55 0 -46793 63633 62666 61333 60366 59033 63150 60850 106 18500 500 44420 100 1 21197058 13375 24.47 2.47 12 0.91 2579.00 25507.00 108000 20240328 -41.57 41100 20240805 53.53 80700 -21.81 20250109 58000 8.79 20250311 108000 -41.57 20240328 41100 53.53 20240805 1.57 N 095340 500 105 억 3720363 N N 3770 N 00 N
3 20250317 150733 55 40.00 KSQ150 유통 N N N Y 40 N 63300 1600 2 2.59 11501134750 182113 119.27 63000 64100 62200 80200 43200 61700 63153.84 17.55 0 -46185 63633 62666 61333 60366 59033 63150 60850 106 18500 500 44420 100 1 21197058 13418 24.54 2.48 12 0.86 2579.00 25507.00 108000 20240328 -41.39 41100 20240805 54.01 80700 -21.56 20250109 58000 9.14 20250311 108000 -41.39 20240328 41100 54.01 20240805 1.57 N 095340 500 105 억 3720363 N N 5985 N 00 N
4 20250317 140734 55 40.00 KSQ150 유통 N N N Y 40 N 63400 1700 2 2.76 8971805200 142418 93.27 63000 63700 62200 80200 43200 61700 62996.29 17.55 0 -39582 63633 62666 61333 60366 59033 63150 60850 106 18500 500 44420 100 1 21197058 13439 24.58 2.49 12 0.67 2579.00 25507.00 108000 20240328 -41.30 41100 20240805 54.26 80700 -21.44 20250109 58000 9.31 20250311 108000 -41.30 20240328 41100 54.26 20240805 1.57 N 095340 500 105 억 3720363 N N 5985 N 00 N
5 20250317 130733 55 40.00 KSQ150 유통 N N N Y 40 N 63100 1400 2 2.27 7884436300 125205 82.00 63000 63700 62200 80200 43200 61700 62972.22 17.55 0 -38486 63633 62666 61333 60366 59033 63150 60850 106 18500 500 44420 100 1 21197058 13375 24.47 2.47 12 0.59 2579.00 25507.00 108000 20240328 -41.57 41100 20240805 53.53 80700 -21.81 20250109 58000 8.79 20250311 108000 -41.57 20240328 41100 53.53 20240805 1.57 N 095340 500 105 억 3720363 N N 5985 N 00 N
6 20250317 120732 55 40.00 KSQ150 유통 N N N Y 40 N 62600 900 2 1.46 7201722850 114371 74.91 63000 63700 62200 80200 43200 61700 62968.09 17.55 0 -36134 63633 62666 61333 60366 59033 63150 60850 106 18500 500 44420 100 1 21197058 13269 24.27 2.45 12 0.54 2579.00 25507.00 108000 20240328 -42.04 41100 20240805 52.31 80700 -22.43 20250109 58000 7.93 20250311 108000 -42.04 20240328 41100 52.31 20240805 1.57 N 095340 500 105 억 3720363 N N 5985 N 00 N
7 20250317 110734 55 40.00 KSQ150 유통 N N N Y 40 N 63200 1500 2 2.43 6078474100 96498 63.20 63000 63700 62200 80200 43200 61700 62990.67 17.55 0 -26404 63633 62666 61333 60366 59033 63150 60850 106 18500 500 44420 100 1 21197058 13397 24.51 2.48 12 0.46 2579.00 25507.00 108000 20240328 -41.48 41100 20240805 53.77 80700 -21.69 20250109 58000 8.97 20250311 108000 -41.48 20240328 41100 53.77 20240805 1.57 N 095340 500 105 억 3720363 N N 5985 N 00 N
8 20250317 100733 55 40.00 KSQ150 유통 N N N Y 40 N 63100 1400 2 2.27 4941998350 78456 51.38 63000 63700 62200 80200 43200 61700 62990.70 17.55 0 -22869 63633 62666 61333 60366 59033 63150 60850 106 18500 500 44420 100 1 21197058 13375 24.47 2.47 12 0.37 2579.00 25507.00 108000 20240328 -41.57 41100 20240805 53.53 80700 -21.81 20250109 58000 8.79 20250311 108000 -41.57 20240328 41100 53.53 20240805 1.57 N 095340 500 105 억 3720363 N N 5985 N 00 N
9 20250317 090734 55 40.00 KSQ150 유통 N N N Y 40 N 62600 900 2 1.46 1205480800 19221 12.59 63000 63100 62200 80200 43200 61700 62716.86 17.55 0 -7012 63633 62666 61333 60366 59033 63150 60850 106 18500 500 44420 100 1 21197058 13269 24.27 2.45 12 0.09 2579.00 25507.00 108000 20240328 -42.04 41100 20240805 52.31 80700 -22.43 20250109 58000 7.93 20250311 108000 -42.04 20240328 41100 52.31 20240805 1.57 N 095340 500 105 억 3720363 N N 5985 N 00 N
10 20250314 160731 55 40.00 KSQ150 유통 N N N Y 40 N 61700 1900 2 3.18 9370410500 151741 52.42 60300 62300 60000 77700 41900 59800 61755.35 17.52 0 -3263 64600 62200 60800 58400 57000 61500 57700 106 17900 500 43050 100 1 21197058 13079 85.58 2.66 12 0.72 721.00 23173.00 108000 20240328 -42.87 41100 20240805 50.12 80700 -23.54 20250109 58000 6.38 20250311 108000 -42.87 20240328 41100 50.12 20240805 1.49 N 095340 500 105 억 3713511 N N 5985 N 00 N
11 20250314 150736 55 40.00 KSQ150 유통 N N N Y 40 N 62100 2300 2 3.85 8623586400 139668 48.25 60300 62300 60000 77700 41900 59800 61745.97 17.52 0 776 64600 62200 60800 58400 57000 61500 57700 106 17900 500 43050 100 1 21197058 13163 86.13 2.68 12 0.66 721.00 23173.00 108000 20240328 -42.50 41100 20240805 51.09 80700 -23.05 20250109 58000 7.07 20250311 108000 -42.50 20240328 41100 51.09 20240805 1.49 N 095340 500 105 억 3713511 N N 426 N 00 N
12 20250314 140731 55 40.00 KSQ150 유통 N N N Y 40 N 62300 2500 2 4.18 7367577500 119434 41.26 60300 62300 60000 77700 41900 59800 61690.29 17.52 0 1645 64600 62200 60800 58400 57000 61500 57700 106 17900 500 43050 100 1 21197058 13206 86.41 2.69 12 0.56 721.00 23173.00 108000 20240328 -42.31 41100 20240805 51.58 80700 -22.80 20250109 58000 7.41 20250311 108000 -42.31 20240328 41100 51.58 20240805 1.49 N 095340 500 105 억 3713511 N N 426 N 00 N