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
257720/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
20250306,161002,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,25600,-450,5,-1.73,25605127025,985286,106.60,26200,26500,25500,33850,18250,26050,25988.01,5.66,0,-26824,26883,26466,26133,25716,25383,26675,25925,307,7800,500,18230,50,1,61171908,15660,40.57,11.45,12,1.61,631.00,2235.00,54200,20240619,-52.77,8680,20240228,194.93,36800,-30.43,20250224,24650,3.85,20250304,54200,-52.77,20240619,8740,192.91,20240315,3.68,N,257720,500,306 억,,3464006,N,N,6497,N,00,N
20250306,151002,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,25575,-475,5,-1.82,24479508100,941290,101.84,26200,26500,25500,33850,18250,26050,26006.33,5.66,0,-33181,26883,26466,26133,25716,25383,26675,25925,307,7800,500,18230,50,1,61171908,15645,40.53,11.44,12,1.54,631.00,2235.00,54200,20240619,-52.81,8680,20240228,194.64,36800,-30.50,20250224,24650,3.75,20250304,54200,-52.81,20240619,8740,192.62,20240315,3.68,N,257720,500,306 억,,3464006,N,N,12353,N,00,N
20250306,141001,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,25900,-150,5,-0.58,20725023850,794756,85.98,26200,26500,25600,33850,18250,26050,26077.22,5.66,0,-16075,26883,26466,26133,25716,25383,26675,25925,307,7800,500,18230,50,1,61171908,15844,41.05,11.59,12,1.30,631.00,2235.00,54200,20240619,-52.21,8680,20240228,198.39,36800,-29.62,20250224,24650,5.07,20250304,54200,-52.21,20240619,8740,196.34,20240315,3.68,N,257720,500,306 억,,3464006,N,N,12353,N,00,N
20250306,131002,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26050,0,3,0.00,18455216175,707078,76.50,26200,26500,25600,33850,18250,26050,26100.69,5.66,0,-9804,26883,26466,26133,25716,25383,26675,25925,307,7800,500,18230,50,1,61171908,15935,41.28,11.66,12,1.16,631.00,2235.00,54200,20240619,-51.94,8680,20240228,200.12,36800,-29.21,20250224,24650,5.68,20250304,54200,-51.94,20240619,8740,198.05,20240315,3.68,N,257720,500,306 억,,3464006,N,N,12353,N,00,N
20250306,121001,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26050,0,3,0.00,16103230550,616779,66.73,26200,26500,25600,33850,18250,26050,26108.61,5.66,0,15232,26883,26466,26133,25716,25383,26675,25925,307,7800,500,18230,50,1,61171908,15935,41.28,11.66,12,1.01,631.00,2235.00,54200,20240619,-51.94,8680,20240228,200.12,36800,-29.21,20250224,24650,5.68,20250304,54200,-51.94,20240619,8740,198.05,20240315,3.68,N,257720,500,306 억,,3464006,N,N,12353,N,00,N
20250306,110958,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26250,200,2,0.77,10282200900,395238,42.76,26200,26300,25600,33850,18250,26050,26015.19,5.66,0,7222,26883,26466,26133,25716,25383,26675,25925,307,7800,500,18230,50,1,61171908,16058,41.60,11.74,12,0.65,631.00,2235.00,54200,20240619,-51.57,8680,20240228,202.42,36800,-28.67,20250224,24650,6.49,20250304,54200,-51.57,20240619,8740,200.34,20240315,3.68,N,257720,500,306 억,,3464006,N,N,12353,N,00,N
20250306,101000,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26000,-50,5,-0.19,7257720275,279646,30.25,26200,26300,25600,33850,18250,26050,25953.17,5.66,0,-3772,26883,26466,26133,25716,25383,26675,25925,307,7800,500,18230,50,1,61171908,15905,41.20,11.63,12,0.46,631.00,2235.00,54200,20240619,-52.03,8680,20240228,199.54,36800,-29.35,20250224,24650,5.48,20250304,54200,-52.03,20240619,8740,197.48,20240315,3.68,N,257720,500,306 억,,3464006,N,N,12353,N,00,N
20250306,091004,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,25950,-100,5,-0.38,1395306475,53537,5.79,26200,26200,25950,33850,18250,26050,26062.52,5.66,0,-13117,26883,26466,26133,25716,25383,26675,25925,307,7800,500,18230,50,1,61171908,15874,41.13,11.61,12,0.09,631.00,2235.00,54200,20240619,-52.12,8680,20240228,198.96,36800,-29.48,20250224,24650,5.27,20250304,54200,-52.12,20240619,8740,196.91,20240315,3.68,N,257720,500,306 억,,3464006,N,N,12353,N,00,N
20250305,160951,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26050,300,2,1.17,23666834600,907853,44.03,25950,26550,25800,33450,18050,25750,26069.38,5.72,0,14646,28016,26882,25766,24632,23516,26325,24075,307,7700,500,18020,50,1,61171908,15935,41.28,11.66,12,1.48,631.00,2235.00,54200,20240619,-51.94,8430,20240221,209.02,36800,-29.21,20250224,24650,5.68,20250304,54200,-51.94,20240619,8740,198.05,20240315,3.73,N,257720,500,306 억,,3498429,N,N,12353,N,00,N
20250305,150954,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26000,250,2,0.97,22648113625,868701,42.13,25950,26550,25800,33450,18050,25750,26071.57,5.72,0,14535,28016,26882,25766,24632,23516,26325,24075,307,7700,500,18020,50,1,61171908,15905,41.20,11.63,12,1.42,631.00,2235.00,54200,20240619,-52.03,8430,20240221,208.42,36800,-29.35,20250224,24650,5.48,20250304,54200,-52.03,20240619,8740,197.48,20240315,3.73,N,257720,500,306 억,,3498429,N,N,9052,N,00,N
20250305,140953,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,25900,150,2,0.58,19230763375,736804,35.73,25950,26550,25800,33450,18050,25750,26100.67,5.72,0,4423,28016,26882,25766,24632,23516,26325,24075,307,7700,500,18020,50,1,61171908,15844,41.05,11.59,12,1.20,631.00,2235.00,54200,20240619,-52.21,8430,20240221,207.24,36800,-29.62,20250224,24650,5.07,20250304,54200,-52.21,20240619,8740,196.34,20240315,3.73,N,257720,500,306 억,,3498429,N,N,9052,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 161002 55 30.00 KSQ150 유통 N N N Y 40 N 25600 -450 5 -1.73 25605127025 985286 106.60 26200 26500 25500 33850 18250 26050 25988.01 5.66 0 -26824 26883 26466 26133 25716 25383 26675 25925 307 7800 500 18230 50 1 61171908 15660 40.57 11.45 12 1.61 631.00 2235.00 54200 20240619 -52.77 8680 20240228 194.93 36800 -30.43 20250224 24650 3.85 20250304 54200 -52.77 20240619 8740 192.91 20240315 3.68 N 257720 500 306 억 3464006 N N 6497 N 00 N
3 20250306 151002 55 30.00 KSQ150 유통 N N N Y 40 N 25575 -475 5 -1.82 24479508100 941290 101.84 26200 26500 25500 33850 18250 26050 26006.33 5.66 0 -33181 26883 26466 26133 25716 25383 26675 25925 307 7800 500 18230 50 1 61171908 15645 40.53 11.44 12 1.54 631.00 2235.00 54200 20240619 -52.81 8680 20240228 194.64 36800 -30.50 20250224 24650 3.75 20250304 54200 -52.81 20240619 8740 192.62 20240315 3.68 N 257720 500 306 억 3464006 N N 12353 N 00 N
4 20250306 141001 55 30.00 KSQ150 유통 N N N Y 40 N 25900 -150 5 -0.58 20725023850 794756 85.98 26200 26500 25600 33850 18250 26050 26077.22 5.66 0 -16075 26883 26466 26133 25716 25383 26675 25925 307 7800 500 18230 50 1 61171908 15844 41.05 11.59 12 1.30 631.00 2235.00 54200 20240619 -52.21 8680 20240228 198.39 36800 -29.62 20250224 24650 5.07 20250304 54200 -52.21 20240619 8740 196.34 20240315 3.68 N 257720 500 306 억 3464006 N N 12353 N 00 N
5 20250306 131002 55 30.00 KSQ150 유통 N N N Y 40 N 26050 0 3 0.00 18455216175 707078 76.50 26200 26500 25600 33850 18250 26050 26100.69 5.66 0 -9804 26883 26466 26133 25716 25383 26675 25925 307 7800 500 18230 50 1 61171908 15935 41.28 11.66 12 1.16 631.00 2235.00 54200 20240619 -51.94 8680 20240228 200.12 36800 -29.21 20250224 24650 5.68 20250304 54200 -51.94 20240619 8740 198.05 20240315 3.68 N 257720 500 306 억 3464006 N N 12353 N 00 N
6 20250306 121001 55 30.00 KSQ150 유통 N N N Y 40 N 26050 0 3 0.00 16103230550 616779 66.73 26200 26500 25600 33850 18250 26050 26108.61 5.66 0 15232 26883 26466 26133 25716 25383 26675 25925 307 7800 500 18230 50 1 61171908 15935 41.28 11.66 12 1.01 631.00 2235.00 54200 20240619 -51.94 8680 20240228 200.12 36800 -29.21 20250224 24650 5.68 20250304 54200 -51.94 20240619 8740 198.05 20240315 3.68 N 257720 500 306 억 3464006 N N 12353 N 00 N
7 20250306 110958 55 30.00 KSQ150 유통 N N N Y 40 N 26250 200 2 0.77 10282200900 395238 42.76 26200 26300 25600 33850 18250 26050 26015.19 5.66 0 7222 26883 26466 26133 25716 25383 26675 25925 307 7800 500 18230 50 1 61171908 16058 41.60 11.74 12 0.65 631.00 2235.00 54200 20240619 -51.57 8680 20240228 202.42 36800 -28.67 20250224 24650 6.49 20250304 54200 -51.57 20240619 8740 200.34 20240315 3.68 N 257720 500 306 억 3464006 N N 12353 N 00 N
8 20250306 101000 55 30.00 KSQ150 유통 N N N Y 40 N 26000 -50 5 -0.19 7257720275 279646 30.25 26200 26300 25600 33850 18250 26050 25953.17 5.66 0 -3772 26883 26466 26133 25716 25383 26675 25925 307 7800 500 18230 50 1 61171908 15905 41.20 11.63 12 0.46 631.00 2235.00 54200 20240619 -52.03 8680 20240228 199.54 36800 -29.35 20250224 24650 5.48 20250304 54200 -52.03 20240619 8740 197.48 20240315 3.68 N 257720 500 306 억 3464006 N N 12353 N 00 N
9 20250306 091004 55 30.00 KSQ150 유통 N N N Y 40 N 25950 -100 5 -0.38 1395306475 53537 5.79 26200 26200 25950 33850 18250 26050 26062.52 5.66 0 -13117 26883 26466 26133 25716 25383 26675 25925 307 7800 500 18230 50 1 61171908 15874 41.13 11.61 12 0.09 631.00 2235.00 54200 20240619 -52.12 8680 20240228 198.96 36800 -29.48 20250224 24650 5.27 20250304 54200 -52.12 20240619 8740 196.91 20240315 3.68 N 257720 500 306 억 3464006 N N 12353 N 00 N
10 20250305 160951 55 30.00 KSQ150 유통 N N N Y 40 N 26050 300 2 1.17 23666834600 907853 44.03 25950 26550 25800 33450 18050 25750 26069.38 5.72 0 14646 28016 26882 25766 24632 23516 26325 24075 307 7700 500 18020 50 1 61171908 15935 41.28 11.66 12 1.48 631.00 2235.00 54200 20240619 -51.94 8430 20240221 209.02 36800 -29.21 20250224 24650 5.68 20250304 54200 -51.94 20240619 8740 198.05 20240315 3.73 N 257720 500 306 억 3498429 N N 12353 N 00 N
11 20250305 150954 55 30.00 KSQ150 유통 N N N Y 40 N 26000 250 2 0.97 22648113625 868701 42.13 25950 26550 25800 33450 18050 25750 26071.57 5.72 0 14535 28016 26882 25766 24632 23516 26325 24075 307 7700 500 18020 50 1 61171908 15905 41.20 11.63 12 1.42 631.00 2235.00 54200 20240619 -52.03 8430 20240221 208.42 36800 -29.35 20250224 24650 5.48 20250304 54200 -52.03 20240619 8740 197.48 20240315 3.73 N 257720 500 306 억 3498429 N N 9052 N 00 N
12 20250305 140953 55 30.00 KSQ150 유통 N N N Y 40 N 25900 150 2 0.58 19230763375 736804 35.73 25950 26550 25800 33450 18050 25750 26100.67 5.72 0 4423 28016 26882 25766 24632 23516 26325 24075 307 7700 500 18020 50 1 61171908 15844 41.05 11.59 12 1.20 631.00 2235.00 54200 20240619 -52.21 8430 20240221 207.24 36800 -29.62 20250224 24650 5.07 20250304 54200 -52.21 20240619 8740 196.34 20240315 3.73 N 257720 500 306 억 3498429 N N 9052 N 00 N