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
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
20250306,160710,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,61500,-3000,5,-4.65,13839045150,223519,210.06,65300,65400,61100,83800,45200,64500,61914.87,16.58,0,16390,66700,65600,64200,63100,61700,64900,62400,106,19300,500,46440,100,1,21197058,13036,85.30,2.65,12,1.05,721.00,23173.00,108000,20240328,-43.06,41100,20240805,49.64,80700,-23.79,20250109,59300,3.71,20250203,108000,-43.06,20240328,41100,49.64,20240805,1.42,N,095340,500,105 억,,3514099,N,N,5398,N,00,N
20250306,150709,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,61400,-3100,5,-4.81,12536384300,202317,190.14,65300,65400,61100,83800,45200,64500,61964.06,16.58,0,4914,66700,65600,64200,63100,61700,64900,62400,106,19300,500,46440,100,1,21197058,13015,85.16,2.65,12,0.95,721.00,23173.00,108000,20240328,-43.15,41100,20240805,49.39,80700,-23.92,20250109,59300,3.54,20250203,108000,-43.15,20240328,41100,49.39,20240805,1.42,N,095340,500,105 억,,3514099,N,N,1039,N,00,N
20250306,140708,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,61200,-3300,5,-5.12,10502562750,169229,159.04,65300,65400,61100,83800,45200,64500,62061.23,16.58,0,-2185,66700,65600,64200,63100,61700,64900,62400,106,19300,500,46440,100,1,21197058,12973,84.88,2.64,12,0.80,721.00,23173.00,108000,20240328,-43.33,41100,20240805,48.91,80700,-24.16,20250109,59300,3.20,20250203,108000,-43.33,20240328,41100,48.91,20240805,1.42,N,095340,500,105 억,,3514099,N,N,1039,N,00,N
20250306,130710,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,61300,-3200,5,-4.96,8982206500,144389,135.70,65300,65400,61100,83800,45200,64500,62208.37,16.58,0,-7159,66700,65600,64200,63100,61700,64900,62400,106,19300,500,46440,100,1,21197058,12994,85.02,2.65,12,0.68,721.00,23173.00,108000,20240328,-43.24,41100,20240805,49.15,80700,-24.04,20250109,59300,3.37,20250203,108000,-43.24,20240328,41100,49.15,20240805,1.42,N,095340,500,105 억,,3514099,N,N,1039,N,00,N
20250306,120709,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,61500,-3000,5,-4.65,6961436300,111411,104.70,65300,65400,61500,83800,45200,64500,62484.26,16.58,0,-9377,66700,65600,64200,63100,61700,64900,62400,106,19300,500,46440,100,1,21197058,13036,85.30,2.65,12,0.53,721.00,23173.00,108000,20240328,-43.06,41100,20240805,49.64,80700,-23.79,20250109,59300,3.71,20250203,108000,-43.06,20240328,41100,49.64,20240805,1.42,N,095340,500,105 억,,3514099,N,N,1039,N,00,N
20250306,110706,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,62100,-2400,5,-3.72,5031662150,80128,75.30,65300,65400,61500,83800,45200,64500,62795.28,16.58,0,-10072,66700,65600,64200,63100,61700,64900,62400,106,19300,500,46440,100,1,21197058,13163,86.13,2.68,12,0.38,721.00,23173.00,108000,20240328,-42.50,41100,20240805,51.09,80700,-23.05,20250109,59300,4.72,20250203,108000,-42.50,20240328,41100,51.09,20240805,1.42,N,095340,500,105 억,,3514099,N,N,1039,N,00,N
20250306,100709,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,62200,-2300,5,-3.57,2600739100,40873,38.41,65300,65400,62200,83800,45200,64500,63629.74,16.58,0,-9267,66700,65600,64200,63100,61700,64900,62400,106,19300,500,46440,100,1,21197058,13185,86.27,2.68,12,0.19,721.00,23173.00,108000,20240328,-42.41,41100,20240805,51.34,80700,-22.92,20250109,59300,4.89,20250203,108000,-42.41,20240328,41100,51.34,20240805,1.42,N,095340,500,105 억,,3514099,N,N,1039,N,00,N
20250306,090712,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,64700,200,2,0.31,389511750,6009,5.65,65300,65400,64400,83800,45200,64500,64821.45,16.58,0,-2559,66700,65600,64200,63100,61700,64900,62400,106,19300,500,46440,100,1,21197058,13714,89.74,2.79,12,0.03,721.00,23173.00,108000,20240328,-40.09,41100,20240805,57.42,80700,-19.83,20250109,59300,9.11,20250203,108000,-40.09,20240328,41100,57.42,20240805,1.42,N,095340,500,105 억,,3514099,N,N,1039,N,00,N
20250305,160701,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,64500,900,2,1.42,6755634950,105411,55.44,65000,65300,62800,82600,44600,63600,64086.52,16.67,0,-27347,65400,64500,63000,62100,60600,64950,62550,106,19000,500,45790,100,1,21197058,13672,89.46,2.78,12,0.50,721.00,23173.00,108000,20240328,-40.28,41100,20240805,56.93,80700,-20.07,20250109,59300,8.77,20250203,108000,-40.28,20240328,41100,56.93,20240805,1.39,N,095340,500,105 억,,3533216,N,N,1038,N,00,N
20250305,150704,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,64600,1000,2,1.57,6216043150,97053,51.04,65000,65300,62800,82600,44600,63600,64047.92,16.67,0,-23263,65400,64500,63000,62100,60600,64950,62550,106,19000,500,45790,100,1,21197058,13693,89.60,2.79,12,0.46,721.00,23173.00,108000,20240328,-40.19,41100,20240805,57.18,80700,-19.95,20250109,59300,8.94,20250203,108000,-40.19,20240328,41100,57.18,20240805,1.39,N,095340,500,105 억,,3533216,N,N,6043,N,00,N
20250305,140703,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,64200,600,2,0.94,5055437500,79067,41.58,65000,65300,62800,82600,44600,63600,63938.65,16.67,0,-18199,65400,64500,63000,62100,60600,64950,62550,106,19000,500,45790,100,1,21197058,13609,89.04,2.77,12,0.37,721.00,23173.00,108000,20240328,-40.56,41100,20240805,56.20,80700,-20.45,20250109,59300,8.26,20250203,108000,-40.56,20240328,41100,56.20,20240805,1.39,N,095340,500,105 억,,3533216,N,N,6043,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 160710 55 40.00 KSQ150 유통 N N N Y 40 N 61500 -3000 5 -4.65 13839045150 223519 210.06 65300 65400 61100 83800 45200 64500 61914.87 16.58 0 16390 66700 65600 64200 63100 61700 64900 62400 106 19300 500 46440 100 1 21197058 13036 85.30 2.65 12 1.05 721.00 23173.00 108000 20240328 -43.06 41100 20240805 49.64 80700 -23.79 20250109 59300 3.71 20250203 108000 -43.06 20240328 41100 49.64 20240805 1.42 N 095340 500 105 억 3514099 N N 5398 N 00 N
3 20250306 150709 55 40.00 KSQ150 유통 N N N Y 40 N 61400 -3100 5 -4.81 12536384300 202317 190.14 65300 65400 61100 83800 45200 64500 61964.06 16.58 0 4914 66700 65600 64200 63100 61700 64900 62400 106 19300 500 46440 100 1 21197058 13015 85.16 2.65 12 0.95 721.00 23173.00 108000 20240328 -43.15 41100 20240805 49.39 80700 -23.92 20250109 59300 3.54 20250203 108000 -43.15 20240328 41100 49.39 20240805 1.42 N 095340 500 105 억 3514099 N N 1039 N 00 N
4 20250306 140708 55 40.00 KSQ150 유통 N N N Y 40 N 61200 -3300 5 -5.12 10502562750 169229 159.04 65300 65400 61100 83800 45200 64500 62061.23 16.58 0 -2185 66700 65600 64200 63100 61700 64900 62400 106 19300 500 46440 100 1 21197058 12973 84.88 2.64 12 0.80 721.00 23173.00 108000 20240328 -43.33 41100 20240805 48.91 80700 -24.16 20250109 59300 3.20 20250203 108000 -43.33 20240328 41100 48.91 20240805 1.42 N 095340 500 105 억 3514099 N N 1039 N 00 N
5 20250306 130710 55 40.00 KSQ150 유통 N N N Y 40 N 61300 -3200 5 -4.96 8982206500 144389 135.70 65300 65400 61100 83800 45200 64500 62208.37 16.58 0 -7159 66700 65600 64200 63100 61700 64900 62400 106 19300 500 46440 100 1 21197058 12994 85.02 2.65 12 0.68 721.00 23173.00 108000 20240328 -43.24 41100 20240805 49.15 80700 -24.04 20250109 59300 3.37 20250203 108000 -43.24 20240328 41100 49.15 20240805 1.42 N 095340 500 105 억 3514099 N N 1039 N 00 N
6 20250306 120709 55 40.00 KSQ150 유통 N N N Y 40 N 61500 -3000 5 -4.65 6961436300 111411 104.70 65300 65400 61500 83800 45200 64500 62484.26 16.58 0 -9377 66700 65600 64200 63100 61700 64900 62400 106 19300 500 46440 100 1 21197058 13036 85.30 2.65 12 0.53 721.00 23173.00 108000 20240328 -43.06 41100 20240805 49.64 80700 -23.79 20250109 59300 3.71 20250203 108000 -43.06 20240328 41100 49.64 20240805 1.42 N 095340 500 105 억 3514099 N N 1039 N 00 N
7 20250306 110706 55 40.00 KSQ150 유통 N N N Y 40 N 62100 -2400 5 -3.72 5031662150 80128 75.30 65300 65400 61500 83800 45200 64500 62795.28 16.58 0 -10072 66700 65600 64200 63100 61700 64900 62400 106 19300 500 46440 100 1 21197058 13163 86.13 2.68 12 0.38 721.00 23173.00 108000 20240328 -42.50 41100 20240805 51.09 80700 -23.05 20250109 59300 4.72 20250203 108000 -42.50 20240328 41100 51.09 20240805 1.42 N 095340 500 105 억 3514099 N N 1039 N 00 N
8 20250306 100709 55 40.00 KSQ150 유통 N N N Y 40 N 62200 -2300 5 -3.57 2600739100 40873 38.41 65300 65400 62200 83800 45200 64500 63629.74 16.58 0 -9267 66700 65600 64200 63100 61700 64900 62400 106 19300 500 46440 100 1 21197058 13185 86.27 2.68 12 0.19 721.00 23173.00 108000 20240328 -42.41 41100 20240805 51.34 80700 -22.92 20250109 59300 4.89 20250203 108000 -42.41 20240328 41100 51.34 20240805 1.42 N 095340 500 105 억 3514099 N N 1039 N 00 N
9 20250306 090712 55 40.00 KSQ150 유통 N N N Y 40 N 64700 200 2 0.31 389511750 6009 5.65 65300 65400 64400 83800 45200 64500 64821.45 16.58 0 -2559 66700 65600 64200 63100 61700 64900 62400 106 19300 500 46440 100 1 21197058 13714 89.74 2.79 12 0.03 721.00 23173.00 108000 20240328 -40.09 41100 20240805 57.42 80700 -19.83 20250109 59300 9.11 20250203 108000 -40.09 20240328 41100 57.42 20240805 1.42 N 095340 500 105 억 3514099 N N 1039 N 00 N
10 20250305 160701 55 40.00 KSQ150 유통 N N N Y 40 N 64500 900 2 1.42 6755634950 105411 55.44 65000 65300 62800 82600 44600 63600 64086.52 16.67 0 -27347 65400 64500 63000 62100 60600 64950 62550 106 19000 500 45790 100 1 21197058 13672 89.46 2.78 12 0.50 721.00 23173.00 108000 20240328 -40.28 41100 20240805 56.93 80700 -20.07 20250109 59300 8.77 20250203 108000 -40.28 20240328 41100 56.93 20240805 1.39 N 095340 500 105 억 3533216 N N 1038 N 00 N
11 20250305 150704 55 40.00 KSQ150 유통 N N N Y 40 N 64600 1000 2 1.57 6216043150 97053 51.04 65000 65300 62800 82600 44600 63600 64047.92 16.67 0 -23263 65400 64500 63000 62100 60600 64950 62550 106 19000 500 45790 100 1 21197058 13693 89.60 2.79 12 0.46 721.00 23173.00 108000 20240328 -40.19 41100 20240805 57.18 80700 -19.95 20250109 59300 8.94 20250203 108000 -40.19 20240328 41100 57.18 20240805 1.39 N 095340 500 105 억 3533216 N N 6043 N 00 N
12 20250305 140703 55 40.00 KSQ150 유통 N N N Y 40 N 64200 600 2 0.94 5055437500 79067 41.58 65000 65300 62800 82600 44600 63600 63938.65 16.67 0 -18199 65400 64500 63000 62100 60600 64950 62550 106 19000 500 45790 100 1 21197058 13609 89.04 2.77 12 0.37 721.00 23173.00 108000 20240328 -40.56 41100 20240805 56.20 80700 -20.45 20250109 59300 8.26 20250203 108000 -40.56 20240328 41100 56.20 20240805 1.39 N 095340 500 105 억 3533216 N N 6043 N 00 N