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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160358,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11140,150,2,1.36,613164065,55477,103.97,11020,11160,10900,14280,7700,10990,11051.87,9.08,0,7771,11143,11066,10943,10866,10743,11105,10905,192,3290,500,8350,10,1,38300000,4267,6.71,0.36,12,0.14,1660.00,30801.00,14480,20240223,-23.07,9550,20241210,16.65,11370,-2.02,20250225,9690,14.96,20250203,13990,-20.37,20240306,9550,16.65,20241210,0.14,N,032190,500,191 억,,3477912,N,N,28,N,00,N
20250306,150358,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11100,110,2,1.00,536253115,48567,91.02,11020,11160,10900,14280,7700,10990,11041.51,9.08,0,7197,11143,11066,10943,10866,10743,11105,10905,192,3290,500,8350,10,1,38300000,4251,6.69,0.36,12,0.13,1660.00,30801.00,14480,20240223,-23.34,9550,20241210,16.23,11370,-2.37,20250225,9690,14.55,20250203,13990,-20.66,20240306,9550,16.23,20241210,0.14,N,032190,500,191 억,,3477912,N,N,3,N,00,N
20250306,140358,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11125,135,2,1.23,480099505,43512,81.55,11020,11160,10900,14280,7700,10990,11033.73,9.08,0,7655,11143,11066,10943,10866,10743,11105,10905,192,3290,500,8350,10,1,38300000,4261,6.70,0.36,12,0.11,1660.00,30801.00,14480,20240223,-23.17,9550,20241210,16.49,11370,-2.15,20250225,9690,14.81,20250203,13990,-20.48,20240306,9550,16.49,20241210,0.14,N,032190,500,191 억,,3477912,N,N,3,N,00,N
20250306,130357,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11080,90,2,0.82,390943380,35498,66.53,11020,11110,10900,14280,7700,10990,11013.11,9.08,0,5237,11143,11066,10943,10866,10743,11105,10905,192,3290,500,8350,10,1,38300000,4244,6.67,0.36,12,0.09,1660.00,30801.00,14480,20240223,-23.48,9550,20241210,16.02,11370,-2.55,20250225,9690,14.34,20250203,13990,-20.80,20240306,9550,16.02,20241210,0.14,N,032190,500,191 억,,3477912,N,N,3,N,00,N
20250306,120358,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11050,60,2,0.55,295652340,26903,50.42,11020,11100,10900,14280,7700,10990,10989.57,9.08,0,3971,11143,11066,10943,10866,10743,11105,10905,192,3290,500,8350,10,1,38300000,4232,6.66,0.36,12,0.07,1660.00,30801.00,14480,20240223,-23.69,9550,20241210,15.71,11370,-2.81,20250225,9690,14.04,20250203,13990,-21.02,20240306,9550,15.71,20241210,0.14,N,032190,500,191 억,,3477912,N,N,3,N,00,N
20250306,110357,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11010,20,2,0.18,242348530,22062,41.35,11020,11100,10900,14280,7700,10990,10984.88,9.08,0,3966,11143,11066,10943,10866,10743,11105,10905,192,3290,500,8350,10,1,38300000,4217,6.63,0.36,12,0.06,1660.00,30801.00,14480,20240223,-23.96,9550,20241210,15.29,11370,-3.17,20250225,9690,13.62,20250203,13990,-21.30,20240306,9550,15.29,20241210,0.14,N,032190,500,191 억,,3477912,N,N,3,N,00,N
20250306,100358,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10930,-60,5,-0.55,171679790,15629,29.29,11020,11100,10900,14280,7700,10990,10984.69,9.08,0,4445,11143,11066,10943,10866,10743,11105,10905,192,3290,500,8350,10,1,38300000,4186,6.58,0.35,12,0.04,1660.00,30801.00,14480,20240223,-24.52,9550,20241210,14.45,11370,-3.87,20250225,9690,12.80,20250203,13990,-21.87,20240306,9550,14.45,20241210,0.14,N,032190,500,191 억,,3477912,N,N,3,N,00,N
20250306,090400,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11050,60,2,0.55,13059660,1181,2.21,11020,11100,11020,14280,7700,10990,11058.14,9.08,0,502,11143,11066,10943,10866,10743,11105,10905,192,3290,500,8350,10,1,38300000,4232,6.66,0.36,12,0.00,1660.00,30801.00,14480,20240223,-23.69,9550,20241210,15.71,11370,-2.81,20250225,9690,14.04,20250203,13990,-21.02,20240306,9550,15.71,20241210,0.14,N,032190,500,191 억,,3477912,N,N,3,N,00,N
20250305,160355,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10990,170,2,1.57,581607965,53243,36.08,10970,11020,10820,14060,7580,10820,10923.48,9.04,0,13194,11453,11136,10833,10516,10213,10985,10365,192,3240,500,8220,10,1,38300000,4209,6.62,0.36,12,0.14,1660.00,30801.00,14550,20240221,-24.47,9550,20241210,15.08,11370,-3.34,20250225,9690,13.42,20250203,14020,-21.61,20240305,9550,15.08,20241210,0.14,N,032190,500,191 억,,3463542,N,N,3,N,00,N
20250305,150356,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10990,170,2,1.57,551372345,50492,34.22,10970,11020,10820,14060,7580,10820,10919.99,9.04,0,13189,11453,11136,10833,10516,10213,10985,10365,192,3240,500,8220,10,1,38300000,4209,6.62,0.36,12,0.13,1660.00,30801.00,14550,20240221,-24.47,9550,20241210,15.08,11370,-3.34,20250225,9690,13.42,20250203,14020,-21.61,20240305,9550,15.08,20241210,0.14,N,032190,500,191 억,,3463542,N,N,37,N,00,N
20250305,140354,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10990,170,2,1.57,462683340,42420,28.75,10970,11000,10820,14060,7580,10820,10907.20,9.04,0,10824,11453,11136,10833,10516,10213,10985,10365,192,3240,500,8220,10,1,38300000,4209,6.62,0.36,12,0.11,1660.00,30801.00,14550,20240221,-24.47,9550,20241210,15.08,11370,-3.34,20250225,9690,13.42,20250203,14020,-21.61,20240305,9550,15.08,20241210,0.14,N,032190,500,191 억,,3463542,N,N,37,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 20250306 160358 57 100.00 KSQ150 유통 N N N N N 11140 150 2 1.36 613164065 55477 103.97 11020 11160 10900 14280 7700 10990 11051.87 9.08 0 7771 11143 11066 10943 10866 10743 11105 10905 192 3290 500 8350 10 1 38300000 4267 6.71 0.36 12 0.14 1660.00 30801.00 14480 20240223 -23.07 9550 20241210 16.65 11370 -2.02 20250225 9690 14.96 20250203 13990 -20.37 20240306 9550 16.65 20241210 0.14 N 032190 500 191 억 3477912 N N 28 N 00 N
3 20250306 150358 57 100.00 KSQ150 유통 N N N N N 11100 110 2 1.00 536253115 48567 91.02 11020 11160 10900 14280 7700 10990 11041.51 9.08 0 7197 11143 11066 10943 10866 10743 11105 10905 192 3290 500 8350 10 1 38300000 4251 6.69 0.36 12 0.13 1660.00 30801.00 14480 20240223 -23.34 9550 20241210 16.23 11370 -2.37 20250225 9690 14.55 20250203 13990 -20.66 20240306 9550 16.23 20241210 0.14 N 032190 500 191 억 3477912 N N 3 N 00 N
4 20250306 140358 57 100.00 KSQ150 유통 N N N N N 11125 135 2 1.23 480099505 43512 81.55 11020 11160 10900 14280 7700 10990 11033.73 9.08 0 7655 11143 11066 10943 10866 10743 11105 10905 192 3290 500 8350 10 1 38300000 4261 6.70 0.36 12 0.11 1660.00 30801.00 14480 20240223 -23.17 9550 20241210 16.49 11370 -2.15 20250225 9690 14.81 20250203 13990 -20.48 20240306 9550 16.49 20241210 0.14 N 032190 500 191 억 3477912 N N 3 N 00 N
5 20250306 130357 57 100.00 KSQ150 유통 N N N N N 11080 90 2 0.82 390943380 35498 66.53 11020 11110 10900 14280 7700 10990 11013.11 9.08 0 5237 11143 11066 10943 10866 10743 11105 10905 192 3290 500 8350 10 1 38300000 4244 6.67 0.36 12 0.09 1660.00 30801.00 14480 20240223 -23.48 9550 20241210 16.02 11370 -2.55 20250225 9690 14.34 20250203 13990 -20.80 20240306 9550 16.02 20241210 0.14 N 032190 500 191 억 3477912 N N 3 N 00 N
6 20250306 120358 57 100.00 KSQ150 유통 N N N N N 11050 60 2 0.55 295652340 26903 50.42 11020 11100 10900 14280 7700 10990 10989.57 9.08 0 3971 11143 11066 10943 10866 10743 11105 10905 192 3290 500 8350 10 1 38300000 4232 6.66 0.36 12 0.07 1660.00 30801.00 14480 20240223 -23.69 9550 20241210 15.71 11370 -2.81 20250225 9690 14.04 20250203 13990 -21.02 20240306 9550 15.71 20241210 0.14 N 032190 500 191 억 3477912 N N 3 N 00 N
7 20250306 110357 57 100.00 KSQ150 유통 N N N N N 11010 20 2 0.18 242348530 22062 41.35 11020 11100 10900 14280 7700 10990 10984.88 9.08 0 3966 11143 11066 10943 10866 10743 11105 10905 192 3290 500 8350 10 1 38300000 4217 6.63 0.36 12 0.06 1660.00 30801.00 14480 20240223 -23.96 9550 20241210 15.29 11370 -3.17 20250225 9690 13.62 20250203 13990 -21.30 20240306 9550 15.29 20241210 0.14 N 032190 500 191 억 3477912 N N 3 N 00 N
8 20250306 100358 57 100.00 KSQ150 유통 N N N N N 10930 -60 5 -0.55 171679790 15629 29.29 11020 11100 10900 14280 7700 10990 10984.69 9.08 0 4445 11143 11066 10943 10866 10743 11105 10905 192 3290 500 8350 10 1 38300000 4186 6.58 0.35 12 0.04 1660.00 30801.00 14480 20240223 -24.52 9550 20241210 14.45 11370 -3.87 20250225 9690 12.80 20250203 13990 -21.87 20240306 9550 14.45 20241210 0.14 N 032190 500 191 억 3477912 N N 3 N 00 N
9 20250306 090400 57 100.00 KSQ150 유통 N N N N N 11050 60 2 0.55 13059660 1181 2.21 11020 11100 11020 14280 7700 10990 11058.14 9.08 0 502 11143 11066 10943 10866 10743 11105 10905 192 3290 500 8350 10 1 38300000 4232 6.66 0.36 12 0.00 1660.00 30801.00 14480 20240223 -23.69 9550 20241210 15.71 11370 -2.81 20250225 9690 14.04 20250203 13990 -21.02 20240306 9550 15.71 20241210 0.14 N 032190 500 191 억 3477912 N N 3 N 00 N
10 20250305 160355 57 100.00 KSQ150 유통 N N N N N 10990 170 2 1.57 581607965 53243 36.08 10970 11020 10820 14060 7580 10820 10923.48 9.04 0 13194 11453 11136 10833 10516 10213 10985 10365 192 3240 500 8220 10 1 38300000 4209 6.62 0.36 12 0.14 1660.00 30801.00 14550 20240221 -24.47 9550 20241210 15.08 11370 -3.34 20250225 9690 13.42 20250203 14020 -21.61 20240305 9550 15.08 20241210 0.14 N 032190 500 191 억 3463542 N N 3 N 00 N
11 20250305 150356 57 100.00 KSQ150 유통 N N N N N 10990 170 2 1.57 551372345 50492 34.22 10970 11020 10820 14060 7580 10820 10919.99 9.04 0 13189 11453 11136 10833 10516 10213 10985 10365 192 3240 500 8220 10 1 38300000 4209 6.62 0.36 12 0.13 1660.00 30801.00 14550 20240221 -24.47 9550 20241210 15.08 11370 -3.34 20250225 9690 13.42 20250203 14020 -21.61 20240305 9550 15.08 20241210 0.14 N 032190 500 191 억 3463542 N N 37 N 00 N
12 20250305 140354 57 100.00 KSQ150 유통 N N N N N 10990 170 2 1.57 462683340 42420 28.75 10970 11000 10820 14060 7580 10820 10907.20 9.04 0 10824 11453 11136 10833 10516 10213 10985 10365 192 3240 500 8220 10 1 38300000 4209 6.62 0.36 12 0.11 1660.00 30801.00 14550 20240221 -24.47 9550 20241210 15.08 11370 -3.34 20250225 9690 13.42 20250203 14020 -21.61 20240305 9550 15.08 20241210 0.14 N 032190 500 191 억 3463542 N N 37 N 00 N