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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032190/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
20250311,160401,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11050,30,2,0.27,1001122685,91996,102.16,10910,11080,10740,14320,7720,11020,10882.21,9.10,0,14977,11340,11180,11050,10890,10760,11115,10825,192,3300,500,8370,10,1,38300000,4232,6.66,0.36,12,0.24,1660.00,30801.00,14020,20240304,-21.18,9550,20241210,15.71,11370,-2.81,20250225,9690,14.04,20250203,13450,-17.84,20240315,9550,15.71,20241210,0.16,N,032190,500,191 억,,3483924,N,N,15,N,00,N
20250311,150403,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11010,-10,5,-0.09,973541545,89496,99.38,10910,11080,10740,14320,7720,11020,10878.05,9.10,0,13860,11340,11180,11050,10890,10760,11115,10825,192,3300,500,8370,10,1,38300000,4217,6.63,0.36,12,0.23,1660.00,30801.00,14020,20240304,-21.47,9550,20241210,15.29,11370,-3.17,20250225,9690,13.62,20250203,13450,-18.14,20240315,9550,15.29,20241210,0.16,N,032190,500,191 억,,3483924,N,N,69,N,00,N
20250311,140403,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11050,30,2,0.27,889504945,81870,90.91,10910,11080,10740,14320,7720,11020,10864.85,9.10,0,12517,11340,11180,11050,10890,10760,11115,10825,192,3300,500,8370,10,1,38300000,4232,6.66,0.36,12,0.21,1660.00,30801.00,14020,20240304,-21.18,9550,20241210,15.71,11370,-2.81,20250225,9690,14.04,20250203,13450,-17.84,20240315,9550,15.71,20241210,0.16,N,032190,500,191 억,,3483924,N,N,69,N,00,N
20250311,130403,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11010,-10,5,-0.09,802412485,73966,82.14,10910,11010,10740,14320,7720,11020,10848.40,9.10,0,10158,11340,11180,11050,10890,10760,11115,10825,192,3300,500,8370,10,1,38300000,4217,6.63,0.36,12,0.19,1660.00,30801.00,14020,20240304,-21.47,9550,20241210,15.29,11370,-3.17,20250225,9690,13.62,20250203,13450,-18.14,20240315,9550,15.29,20241210,0.16,N,032190,500,191 억,,3483924,N,N,69,N,00,N
20250311,120402,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10915,-105,5,-0.95,720103100,66453,73.79,10910,10930,10740,14320,7720,11020,10836.28,9.10,0,6749,11340,11180,11050,10890,10760,11115,10825,192,3300,500,8370,10,1,38300000,4180,6.58,0.35,12,0.17,1660.00,30801.00,14020,20240304,-22.15,9550,20241210,14.29,11370,-4.00,20250225,9690,12.64,20250203,13450,-18.85,20240315,9550,14.29,20241210,0.16,N,032190,500,191 억,,3483924,N,N,69,N,00,N
20250311,110403,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10850,-170,5,-1.54,638994560,59005,65.52,10910,10920,10740,14320,7720,11020,10829.50,9.10,0,1889,11340,11180,11050,10890,10760,11115,10825,192,3300,500,8370,10,1,38300000,4156,6.54,0.35,12,0.15,1660.00,30801.00,14020,20240304,-22.61,9550,20241210,13.61,11370,-4.57,20250225,9690,11.97,20250203,13450,-19.33,20240315,9550,13.61,20241210,0.16,N,032190,500,191 억,,3483924,N,N,69,N,00,N
20250311,100403,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10810,-210,5,-1.91,498353600,45980,51.06,10910,10920,10740,14320,7720,11020,10838.49,9.10,0,2850,11340,11180,11050,10890,10760,11115,10825,192,3300,500,8370,10,1,38300000,4140,6.51,0.35,12,0.12,1660.00,30801.00,14020,20240304,-22.90,9550,20241210,13.19,11370,-4.93,20250225,9690,11.56,20250203,13450,-19.63,20240315,9550,13.19,20241210,0.16,N,032190,500,191 억,,3483924,N,N,69,N,00,N
20250311,090403,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10810,-210,5,-1.91,108677250,10059,11.17,10910,10910,10740,14320,7720,11020,10803.98,9.10,0,-622,11340,11180,11050,10890,10760,11115,10825,192,3300,500,8370,10,1,38300000,4140,6.51,0.35,12,0.03,1660.00,30801.00,14020,20240304,-22.90,9550,20241210,13.19,11370,-4.93,20250225,9690,11.56,20250203,13450,-19.63,20240315,9550,13.19,20241210,0.16,N,032190,500,191 억,,3483924,N,N,69,N,00,N
20250310,160359,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11020,-130,5,-1.17,995688940,90005,86.38,11210,11210,10920,14490,7810,11150,11062.60,9.17,0,-29001,11530,11340,11150,10960,10770,11435,11055,192,3340,500,8470,10,1,38300000,4221,6.64,0.36,12,0.23,1660.00,30801.00,14170,20240226,-22.23,9550,20241210,15.39,11370,-3.08,20250225,9690,13.73,20250203,13450,-18.07,20240315,9550,15.39,20241210,0.17,N,032190,500,191 억,,3511497,N,N,69,N,00,N
20250310,150402,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11030,-120,5,-1.08,933654420,84372,80.97,11210,11210,10920,14490,7810,11150,11065.93,9.17,0,-27855,11530,11340,11150,10960,10770,11435,11055,192,3340,500,8470,10,1,38300000,4224,6.64,0.36,12,0.22,1660.00,30801.00,14170,20240226,-22.16,9550,20241210,15.50,11370,-2.99,20250225,9690,13.83,20250203,13450,-17.99,20240315,9550,15.50,20241210,0.17,N,032190,500,191 억,,3511497,N,N,0,N,00,N
20250310,140401,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11110,-40,5,-0.36,867514250,78394,75.24,11210,11210,10920,14490,7810,11150,11066.08,9.17,0,-23583,11530,11340,11150,10960,10770,11435,11055,192,3340,500,8470,10,1,38300000,4255,6.69,0.36,12,0.20,1660.00,30801.00,14170,20240226,-21.59,9550,20241210,16.34,11370,-2.29,20250225,9690,14.65,20250203,13450,-17.40,20240315,9550,16.34,20241210,0.17,N,032190,500,191 억,,3511497,N,N,0,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 20250311 160401 57 100.00 KSQ150 유통 N N N N N 11050 30 2 0.27 1001122685 91996 102.16 10910 11080 10740 14320 7720 11020 10882.21 9.10 0 14977 11340 11180 11050 10890 10760 11115 10825 192 3300 500 8370 10 1 38300000 4232 6.66 0.36 12 0.24 1660.00 30801.00 14020 20240304 -21.18 9550 20241210 15.71 11370 -2.81 20250225 9690 14.04 20250203 13450 -17.84 20240315 9550 15.71 20241210 0.16 N 032190 500 191 억 3483924 N N 15 N 00 N
3 20250311 150403 57 100.00 KSQ150 유통 N N N N N 11010 -10 5 -0.09 973541545 89496 99.38 10910 11080 10740 14320 7720 11020 10878.05 9.10 0 13860 11340 11180 11050 10890 10760 11115 10825 192 3300 500 8370 10 1 38300000 4217 6.63 0.36 12 0.23 1660.00 30801.00 14020 20240304 -21.47 9550 20241210 15.29 11370 -3.17 20250225 9690 13.62 20250203 13450 -18.14 20240315 9550 15.29 20241210 0.16 N 032190 500 191 억 3483924 N N 69 N 00 N
4 20250311 140403 57 100.00 KSQ150 유통 N N N N N 11050 30 2 0.27 889504945 81870 90.91 10910 11080 10740 14320 7720 11020 10864.85 9.10 0 12517 11340 11180 11050 10890 10760 11115 10825 192 3300 500 8370 10 1 38300000 4232 6.66 0.36 12 0.21 1660.00 30801.00 14020 20240304 -21.18 9550 20241210 15.71 11370 -2.81 20250225 9690 14.04 20250203 13450 -17.84 20240315 9550 15.71 20241210 0.16 N 032190 500 191 억 3483924 N N 69 N 00 N
5 20250311 130403 57 100.00 KSQ150 유통 N N N N N 11010 -10 5 -0.09 802412485 73966 82.14 10910 11010 10740 14320 7720 11020 10848.40 9.10 0 10158 11340 11180 11050 10890 10760 11115 10825 192 3300 500 8370 10 1 38300000 4217 6.63 0.36 12 0.19 1660.00 30801.00 14020 20240304 -21.47 9550 20241210 15.29 11370 -3.17 20250225 9690 13.62 20250203 13450 -18.14 20240315 9550 15.29 20241210 0.16 N 032190 500 191 억 3483924 N N 69 N 00 N
6 20250311 120402 57 100.00 KSQ150 유통 N N N N N 10915 -105 5 -0.95 720103100 66453 73.79 10910 10930 10740 14320 7720 11020 10836.28 9.10 0 6749 11340 11180 11050 10890 10760 11115 10825 192 3300 500 8370 10 1 38300000 4180 6.58 0.35 12 0.17 1660.00 30801.00 14020 20240304 -22.15 9550 20241210 14.29 11370 -4.00 20250225 9690 12.64 20250203 13450 -18.85 20240315 9550 14.29 20241210 0.16 N 032190 500 191 억 3483924 N N 69 N 00 N
7 20250311 110403 57 100.00 KSQ150 유통 N N N N N 10850 -170 5 -1.54 638994560 59005 65.52 10910 10920 10740 14320 7720 11020 10829.50 9.10 0 1889 11340 11180 11050 10890 10760 11115 10825 192 3300 500 8370 10 1 38300000 4156 6.54 0.35 12 0.15 1660.00 30801.00 14020 20240304 -22.61 9550 20241210 13.61 11370 -4.57 20250225 9690 11.97 20250203 13450 -19.33 20240315 9550 13.61 20241210 0.16 N 032190 500 191 억 3483924 N N 69 N 00 N
8 20250311 100403 57 100.00 KSQ150 유통 N N N N N 10810 -210 5 -1.91 498353600 45980 51.06 10910 10920 10740 14320 7720 11020 10838.49 9.10 0 2850 11340 11180 11050 10890 10760 11115 10825 192 3300 500 8370 10 1 38300000 4140 6.51 0.35 12 0.12 1660.00 30801.00 14020 20240304 -22.90 9550 20241210 13.19 11370 -4.93 20250225 9690 11.56 20250203 13450 -19.63 20240315 9550 13.19 20241210 0.16 N 032190 500 191 억 3483924 N N 69 N 00 N
9 20250311 090403 57 100.00 KSQ150 유통 N N N N N 10810 -210 5 -1.91 108677250 10059 11.17 10910 10910 10740 14320 7720 11020 10803.98 9.10 0 -622 11340 11180 11050 10890 10760 11115 10825 192 3300 500 8370 10 1 38300000 4140 6.51 0.35 12 0.03 1660.00 30801.00 14020 20240304 -22.90 9550 20241210 13.19 11370 -4.93 20250225 9690 11.56 20250203 13450 -19.63 20240315 9550 13.19 20241210 0.16 N 032190 500 191 억 3483924 N N 69 N 00 N
10 20250310 160359 57 100.00 KSQ150 유통 N N N N N 11020 -130 5 -1.17 995688940 90005 86.38 11210 11210 10920 14490 7810 11150 11062.60 9.17 0 -29001 11530 11340 11150 10960 10770 11435 11055 192 3340 500 8470 10 1 38300000 4221 6.64 0.36 12 0.23 1660.00 30801.00 14170 20240226 -22.23 9550 20241210 15.39 11370 -3.08 20250225 9690 13.73 20250203 13450 -18.07 20240315 9550 15.39 20241210 0.17 N 032190 500 191 억 3511497 N N 69 N 00 N
11 20250310 150402 57 100.00 KSQ150 유통 N N N N N 11030 -120 5 -1.08 933654420 84372 80.97 11210 11210 10920 14490 7810 11150 11065.93 9.17 0 -27855 11530 11340 11150 10960 10770 11435 11055 192 3340 500 8470 10 1 38300000 4224 6.64 0.36 12 0.22 1660.00 30801.00 14170 20240226 -22.16 9550 20241210 15.50 11370 -2.99 20250225 9690 13.83 20250203 13450 -17.99 20240315 9550 15.50 20241210 0.17 N 032190 500 191 억 3511497 N N 0 N 00 N
12 20250310 140401 57 100.00 KSQ150 유통 N N N N N 11110 -40 5 -0.36 867514250 78394 75.24 11210 11210 10920 14490 7810 11150 11066.08 9.17 0 -23583 11530 11340 11150 10960 10770 11435 11055 192 3340 500 8470 10 1 38300000 4255 6.69 0.36 12 0.20 1660.00 30801.00 14170 20240226 -21.59 9550 20241210 16.34 11370 -2.29 20250225 9690 14.65 20250203 13450 -17.40 20240315 9550 16.34 20241210 0.17 N 032190 500 191 억 3511497 N N 0 N 00 N