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
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
20250306,160538,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8170,-340,5,-4.00,2657555175,321207,152.20,8610,8630,8100,11060,5960,8510,8273.66,1.46,0,18642,8776,8642,8496,8362,8216,8710,8430,205,2550,500,6290,10,1,41089990,3357,-68.66,3.33,12,0.78,-119.00,2452.00,16250,20240222,-49.72,5830,20241209,40.14,11270,-27.51,20250210,6650,22.86,20250102,14730,-44.53,20240313,5830,40.14,20241209,2.33,N,060280,500,205 억,,600191,N,N,90428,N,00,N
20250306,150537,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8160,-350,5,-4.11,2478151675,299211,141.78,8610,8630,8100,11060,5960,8510,8282.29,1.46,0,12156,8776,8642,8496,8362,8216,8710,8430,205,2550,500,6290,10,1,41089990,3353,-68.57,3.33,12,0.73,-119.00,2452.00,16250,20240222,-49.78,5830,20241209,39.97,11270,-27.60,20250210,6650,22.71,20250102,14730,-44.60,20240313,5830,39.97,20241209,2.33,N,060280,500,205 억,,600191,N,N,552,N,00,N
20250306,140537,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8180,-330,5,-3.88,1979985800,238032,112.79,8610,8630,8130,11060,5960,8510,8318.15,1.46,0,642,8776,8642,8496,8362,8216,8710,8430,205,2550,500,6290,10,1,41089990,3361,-68.74,3.34,12,0.58,-119.00,2452.00,16250,20240222,-49.66,5830,20241209,40.31,11270,-27.42,20250210,6650,23.01,20250102,14730,-44.47,20240313,5830,40.31,20241209,2.33,N,060280,500,205 억,,600191,N,N,552,N,00,N
20250306,130538,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8260,-250,5,-2.94,1392609135,166316,78.81,8610,8630,8230,11060,5960,8510,8373.27,1.46,0,-22427,8776,8642,8496,8362,8216,8710,8430,205,2550,500,6290,10,1,41089990,3394,-69.41,3.37,12,0.40,-119.00,2452.00,16250,20240222,-49.17,5830,20241209,41.68,11270,-26.71,20250210,6650,24.21,20250102,14730,-43.92,20240313,5830,41.68,20241209,2.33,N,060280,500,205 억,,600191,N,N,552,N,00,N
20250306,120537,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8370,-140,5,-1.65,824397890,97741,46.31,8610,8630,8340,11060,5960,8510,8434.51,1.46,0,-20691,8776,8642,8496,8362,8216,8710,8430,205,2550,500,6290,10,1,41089990,3439,-70.34,3.41,12,0.24,-119.00,2452.00,16250,20240222,-48.49,5830,20241209,43.57,11270,-25.73,20250210,6650,25.86,20250102,14730,-43.18,20240313,5830,43.57,20241209,2.33,N,060280,500,205 억,,600191,N,N,552,N,00,N
20250306,110535,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8400,-110,5,-1.29,732320900,86751,41.11,8610,8630,8340,11060,5960,8510,8441.64,1.46,0,-20476,8776,8642,8496,8362,8216,8710,8430,205,2550,500,6290,10,1,41089990,3452,-70.59,3.43,12,0.21,-119.00,2452.00,16250,20240222,-48.31,5830,20241209,44.08,11270,-25.47,20250210,6650,26.32,20250102,14730,-42.97,20240313,5830,44.08,20241209,2.33,N,060280,500,205 억,,600191,N,N,552,N,00,N
20250306,100537,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8360,-150,5,-1.76,578992015,68453,32.44,8610,8630,8350,11060,5960,8510,8458.24,1.46,0,-24691,8776,8642,8496,8362,8216,8710,8430,205,2550,500,6290,10,1,41089990,3435,-70.25,3.41,12,0.17,-119.00,2452.00,16250,20240222,-48.55,5830,20241209,43.40,11270,-25.82,20250210,6650,25.71,20250102,14730,-43.25,20240313,5830,43.40,20241209,2.33,N,060280,500,205 억,,600191,N,N,552,N,00,N
20250306,090540,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8480,-30,5,-0.35,136629180,15999,7.58,8610,8630,8460,11060,5960,8510,8539.86,1.46,0,-10653,8776,8642,8496,8362,8216,8710,8430,205,2550,500,6290,10,1,41089990,3484,-71.26,3.46,12,0.04,-119.00,2452.00,16250,20240222,-47.82,5830,20241209,45.45,11270,-24.76,20250210,6650,27.52,20250102,14730,-42.43,20240313,5830,45.45,20241209,2.33,N,060280,500,205 억,,600191,N,N,552,N,00,N
20250305,160532,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8510,80,2,0.95,1764049550,207111,117.19,8350,8630,8350,10950,5910,8430,8517.45,1.47,0,-4288,8730,8580,8330,8180,7930,8655,8255,205,2520,500,6230,10,1,41089990,3497,-71.51,3.47,12,0.50,-119.00,2452.00,16250,20240222,-47.63,5830,20241209,45.97,11270,-24.49,20250210,6650,27.97,20250102,15320,-44.45,20240305,5830,45.97,20241209,2.37,N,060280,500,205 억,,602003,N,N,552,N,00,N
20250305,150534,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8540,110,2,1.30,1589021265,186608,105.59,8350,8630,8350,10950,5910,8430,8515.31,1.47,0,-3015,8730,8580,8330,8180,7930,8655,8255,205,2520,500,6230,10,1,41089990,3509,-71.76,3.48,12,0.45,-119.00,2452.00,16250,20240222,-47.45,5830,20241209,46.48,11270,-24.22,20250210,6650,28.42,20250102,15320,-44.26,20240305,5830,46.48,20241209,2.37,N,060280,500,205 억,,602003,N,N,1091,N,00,N
20250305,140532,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8510,80,2,0.95,1428292555,167767,94.93,8350,8630,8350,10950,5910,8430,8513.57,1.47,0,-4943,8730,8580,8330,8180,7930,8655,8255,205,2520,500,6230,10,1,41089990,3497,-71.51,3.47,12,0.41,-119.00,2452.00,16250,20240222,-47.63,5830,20241209,45.97,11270,-24.49,20250210,6650,27.97,20250102,15320,-44.45,20240305,5830,45.97,20241209,2.37,N,060280,500,205 억,,602003,N,N,1091,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 160538 55 40.00 KSQ150 유통 N N N Y 40 N 8170 -340 5 -4.00 2657555175 321207 152.20 8610 8630 8100 11060 5960 8510 8273.66 1.46 0 18642 8776 8642 8496 8362 8216 8710 8430 205 2550 500 6290 10 1 41089990 3357 -68.66 3.33 12 0.78 -119.00 2452.00 16250 20240222 -49.72 5830 20241209 40.14 11270 -27.51 20250210 6650 22.86 20250102 14730 -44.53 20240313 5830 40.14 20241209 2.33 N 060280 500 205 억 600191 N N 90428 N 00 N
3 20250306 150537 55 40.00 KSQ150 유통 N N N Y 40 N 8160 -350 5 -4.11 2478151675 299211 141.78 8610 8630 8100 11060 5960 8510 8282.29 1.46 0 12156 8776 8642 8496 8362 8216 8710 8430 205 2550 500 6290 10 1 41089990 3353 -68.57 3.33 12 0.73 -119.00 2452.00 16250 20240222 -49.78 5830 20241209 39.97 11270 -27.60 20250210 6650 22.71 20250102 14730 -44.60 20240313 5830 39.97 20241209 2.33 N 060280 500 205 억 600191 N N 552 N 00 N
4 20250306 140537 55 40.00 KSQ150 유통 N N N Y 40 N 8180 -330 5 -3.88 1979985800 238032 112.79 8610 8630 8130 11060 5960 8510 8318.15 1.46 0 642 8776 8642 8496 8362 8216 8710 8430 205 2550 500 6290 10 1 41089990 3361 -68.74 3.34 12 0.58 -119.00 2452.00 16250 20240222 -49.66 5830 20241209 40.31 11270 -27.42 20250210 6650 23.01 20250102 14730 -44.47 20240313 5830 40.31 20241209 2.33 N 060280 500 205 억 600191 N N 552 N 00 N
5 20250306 130538 55 40.00 KSQ150 유통 N N N Y 40 N 8260 -250 5 -2.94 1392609135 166316 78.81 8610 8630 8230 11060 5960 8510 8373.27 1.46 0 -22427 8776 8642 8496 8362 8216 8710 8430 205 2550 500 6290 10 1 41089990 3394 -69.41 3.37 12 0.40 -119.00 2452.00 16250 20240222 -49.17 5830 20241209 41.68 11270 -26.71 20250210 6650 24.21 20250102 14730 -43.92 20240313 5830 41.68 20241209 2.33 N 060280 500 205 억 600191 N N 552 N 00 N
6 20250306 120537 55 40.00 KSQ150 유통 N N N Y 40 N 8370 -140 5 -1.65 824397890 97741 46.31 8610 8630 8340 11060 5960 8510 8434.51 1.46 0 -20691 8776 8642 8496 8362 8216 8710 8430 205 2550 500 6290 10 1 41089990 3439 -70.34 3.41 12 0.24 -119.00 2452.00 16250 20240222 -48.49 5830 20241209 43.57 11270 -25.73 20250210 6650 25.86 20250102 14730 -43.18 20240313 5830 43.57 20241209 2.33 N 060280 500 205 억 600191 N N 552 N 00 N
7 20250306 110535 55 40.00 KSQ150 유통 N N N Y 40 N 8400 -110 5 -1.29 732320900 86751 41.11 8610 8630 8340 11060 5960 8510 8441.64 1.46 0 -20476 8776 8642 8496 8362 8216 8710 8430 205 2550 500 6290 10 1 41089990 3452 -70.59 3.43 12 0.21 -119.00 2452.00 16250 20240222 -48.31 5830 20241209 44.08 11270 -25.47 20250210 6650 26.32 20250102 14730 -42.97 20240313 5830 44.08 20241209 2.33 N 060280 500 205 억 600191 N N 552 N 00 N
8 20250306 100537 55 40.00 KSQ150 유통 N N N Y 40 N 8360 -150 5 -1.76 578992015 68453 32.44 8610 8630 8350 11060 5960 8510 8458.24 1.46 0 -24691 8776 8642 8496 8362 8216 8710 8430 205 2550 500 6290 10 1 41089990 3435 -70.25 3.41 12 0.17 -119.00 2452.00 16250 20240222 -48.55 5830 20241209 43.40 11270 -25.82 20250210 6650 25.71 20250102 14730 -43.25 20240313 5830 43.40 20241209 2.33 N 060280 500 205 억 600191 N N 552 N 00 N
9 20250306 090540 55 40.00 KSQ150 유통 N N N Y 40 N 8480 -30 5 -0.35 136629180 15999 7.58 8610 8630 8460 11060 5960 8510 8539.86 1.46 0 -10653 8776 8642 8496 8362 8216 8710 8430 205 2550 500 6290 10 1 41089990 3484 -71.26 3.46 12 0.04 -119.00 2452.00 16250 20240222 -47.82 5830 20241209 45.45 11270 -24.76 20250210 6650 27.52 20250102 14730 -42.43 20240313 5830 45.45 20241209 2.33 N 060280 500 205 억 600191 N N 552 N 00 N
10 20250305 160532 55 40.00 KSQ150 유통 N N N Y 40 N 8510 80 2 0.95 1764049550 207111 117.19 8350 8630 8350 10950 5910 8430 8517.45 1.47 0 -4288 8730 8580 8330 8180 7930 8655 8255 205 2520 500 6230 10 1 41089990 3497 -71.51 3.47 12 0.50 -119.00 2452.00 16250 20240222 -47.63 5830 20241209 45.97 11270 -24.49 20250210 6650 27.97 20250102 15320 -44.45 20240305 5830 45.97 20241209 2.37 N 060280 500 205 억 602003 N N 552 N 00 N
11 20250305 150534 55 40.00 KSQ150 유통 N N N Y 40 N 8540 110 2 1.30 1589021265 186608 105.59 8350 8630 8350 10950 5910 8430 8515.31 1.47 0 -3015 8730 8580 8330 8180 7930 8655 8255 205 2520 500 6230 10 1 41089990 3509 -71.76 3.48 12 0.45 -119.00 2452.00 16250 20240222 -47.45 5830 20241209 46.48 11270 -24.22 20250210 6650 28.42 20250102 15320 -44.26 20240305 5830 46.48 20241209 2.37 N 060280 500 205 억 602003 N N 1091 N 00 N
12 20250305 140532 55 40.00 KSQ150 유통 N N N Y 40 N 8510 80 2 0.95 1428292555 167767 94.93 8350 8630 8350 10950 5910 8430 8513.57 1.47 0 -4943 8730 8580 8330 8180 7930 8655 8255 205 2520 500 6230 10 1 41089990 3497 -71.51 3.47 12 0.41 -119.00 2452.00 16250 20240222 -47.63 5830 20241209 45.97 11270 -24.49 20250210 6650 27.97 20250102 15320 -44.45 20240305 5830 45.97 20241209 2.37 N 060280 500 205 억 602003 N N 1091 N 00 N