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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160550,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8220,-320,5,-3.75,2342712170,281814,84.92,8550,8610,8160,11100,5980,8540,8313.01,1.63,0,-95113,8786,8662,8426,8302,8066,8725,8365,205,2560,500,6310,10,1,41089990,3378,-69.08,3.35,12,0.69,-119.00,2452.00,15330,20240304,-46.38,5830,20241209,40.99,11270,-27.06,20250210,6650,23.61,20250102,14730,-44.20,20240313,5830,40.99,20241209,2.34,N,060280,500,205 억,,667831,N,N,11,N,00,N
20250313,150551,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8220,-320,5,-3.75,1859085160,222985,67.19,8550,8610,8160,11100,5980,8540,8337.26,1.63,0,-81083,8786,8662,8426,8302,8066,8725,8365,205,2560,500,6310,10,1,41089990,3378,-69.08,3.35,12,0.54,-119.00,2452.00,15330,20240304,-46.38,5830,20241209,40.99,11270,-27.06,20250210,6650,23.61,20250102,14730,-44.20,20240313,5830,40.99,20241209,2.34,N,060280,500,205 억,,667831,N,N,0,N,00,N
20250313,140551,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8220,-320,5,-3.75,1672726870,200353,60.37,8550,8610,8160,11100,5980,8540,8348.90,1.63,0,-74588,8786,8662,8426,8302,8066,8725,8365,205,2560,500,6310,10,1,41089990,3378,-69.08,3.35,12,0.49,-119.00,2452.00,15330,20240304,-46.38,5830,20241209,40.99,11270,-27.06,20250210,6650,23.61,20250102,14730,-44.20,20240313,5830,40.99,20241209,2.34,N,060280,500,205 억,,667831,N,N,0,N,00,N
20250313,130551,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8180,-360,5,-4.22,1550551470,185459,55.89,8550,8610,8180,11100,5980,8540,8360.61,1.63,0,-76553,8786,8662,8426,8302,8066,8725,8365,205,2560,500,6310,10,1,41089990,3361,-68.74,3.34,12,0.45,-119.00,2452.00,15330,20240304,-46.64,5830,20241209,40.31,11270,-27.42,20250210,6650,23.01,20250102,14730,-44.47,20240313,5830,40.31,20241209,2.34,N,060280,500,205 억,,667831,N,N,0,N,00,N
20250313,120551,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8245,-295,5,-3.45,1328707305,158452,47.75,8550,8610,8240,11100,5980,8540,8385.55,1.63,0,-69063,8786,8662,8426,8302,8066,8725,8365,205,2560,500,6310,10,1,41089990,3388,-69.29,3.36,12,0.39,-119.00,2452.00,15330,20240304,-46.22,5830,20241209,41.42,11270,-26.84,20250210,6650,23.98,20250102,14730,-44.03,20240313,5830,41.42,20241209,2.34,N,060280,500,205 억,,667831,N,N,0,N,00,N
20250313,110550,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8310,-230,5,-2.69,1074329210,127697,38.48,8550,8610,8300,11100,5980,8540,8413.11,1.63,0,-44862,8786,8662,8426,8302,8066,8725,8365,205,2560,500,6310,10,1,41089990,3415,-69.83,3.39,12,0.31,-119.00,2452.00,15330,20240304,-45.79,5830,20241209,42.54,11270,-26.26,20250210,6650,24.96,20250102,14730,-43.58,20240313,5830,42.54,20241209,2.34,N,060280,500,205 억,,667831,N,N,0,N,00,N
20250313,100550,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8330,-210,5,-2.46,880198150,104372,31.45,8550,8610,8300,11100,5980,8540,8433.28,1.63,0,-34533,8786,8662,8426,8302,8066,8725,8365,205,2560,500,6310,10,1,41089990,3423,-70.00,3.40,12,0.25,-119.00,2452.00,15330,20240304,-45.66,5830,20241209,42.88,11270,-26.09,20250210,6650,25.26,20250102,14730,-43.45,20240313,5830,42.88,20241209,2.34,N,060280,500,205 억,,667831,N,N,0,N,00,N
20250313,090552,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8510,-30,5,-0.35,169215870,19796,5.97,8550,8610,8480,11100,5980,8540,8547.98,1.63,0,-7644,8786,8662,8426,8302,8066,8725,8365,205,2560,500,6310,10,1,41089990,3497,-71.51,3.47,12,0.05,-119.00,2452.00,15330,20240304,-44.49,5830,20241209,45.97,11270,-24.49,20250210,6650,27.97,20250102,14730,-42.23,20240313,5830,45.97,20241209,2.34,N,060280,500,205 억,,667831,N,N,0,N,00,N
20250312,160548,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8540,310,2,3.77,2764066785,329062,174.65,8220,8550,8190,10690,5770,8230,8399.47,1.64,0,-5710,8590,8410,8090,7910,7590,8500,8000,205,2460,500,6090,10,1,41089990,3509,-71.76,3.48,12,0.80,-119.00,2452.00,15330,20240304,-44.29,5830,20241209,46.48,11270,-24.22,20250210,6650,28.42,20250102,14730,-42.02,20240313,5830,46.48,20241209,2.36,N,060280,500,205 억,,672859,N,N,5,N,00,N
20250312,150548,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8490,260,2,3.16,2605316955,310430,164.76,8220,8550,8190,10690,5770,8230,8392.61,1.64,0,566,8590,8410,8090,7910,7590,8500,8000,205,2460,500,6090,10,1,41089990,3489,-71.34,3.46,12,0.76,-119.00,2452.00,15330,20240304,-44.62,5830,20241209,45.63,11270,-24.67,20250210,6650,27.67,20250102,14730,-42.36,20240313,5830,45.63,20241209,2.36,N,060280,500,205 억,,672859,N,N,5,N,00,N
20250312,140547,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8500,270,2,3.28,2341115865,279283,148.23,8220,8550,8190,10690,5770,8230,8382.59,1.64,0,-2093,8590,8410,8090,7910,7590,8500,8000,205,2460,500,6090,10,1,41089990,3493,-71.43,3.47,12,0.68,-119.00,2452.00,15330,20240304,-44.55,5830,20241209,45.80,11270,-24.58,20250210,6650,27.82,20250102,14730,-42.29,20240313,5830,45.80,20241209,2.36,N,060280,500,205 억,,672859,N,N,5,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 20250313 160550 55 40.00 KSQ150 유통 N N N Y 40 N 8220 -320 5 -3.75 2342712170 281814 84.92 8550 8610 8160 11100 5980 8540 8313.01 1.63 0 -95113 8786 8662 8426 8302 8066 8725 8365 205 2560 500 6310 10 1 41089990 3378 -69.08 3.35 12 0.69 -119.00 2452.00 15330 20240304 -46.38 5830 20241209 40.99 11270 -27.06 20250210 6650 23.61 20250102 14730 -44.20 20240313 5830 40.99 20241209 2.34 N 060280 500 205 억 667831 N N 11 N 00 N
3 20250313 150551 55 40.00 KSQ150 유통 N N N Y 40 N 8220 -320 5 -3.75 1859085160 222985 67.19 8550 8610 8160 11100 5980 8540 8337.26 1.63 0 -81083 8786 8662 8426 8302 8066 8725 8365 205 2560 500 6310 10 1 41089990 3378 -69.08 3.35 12 0.54 -119.00 2452.00 15330 20240304 -46.38 5830 20241209 40.99 11270 -27.06 20250210 6650 23.61 20250102 14730 -44.20 20240313 5830 40.99 20241209 2.34 N 060280 500 205 억 667831 N N 0 N 00 N
4 20250313 140551 55 40.00 KSQ150 유통 N N N Y 40 N 8220 -320 5 -3.75 1672726870 200353 60.37 8550 8610 8160 11100 5980 8540 8348.90 1.63 0 -74588 8786 8662 8426 8302 8066 8725 8365 205 2560 500 6310 10 1 41089990 3378 -69.08 3.35 12 0.49 -119.00 2452.00 15330 20240304 -46.38 5830 20241209 40.99 11270 -27.06 20250210 6650 23.61 20250102 14730 -44.20 20240313 5830 40.99 20241209 2.34 N 060280 500 205 억 667831 N N 0 N 00 N
5 20250313 130551 55 40.00 KSQ150 유통 N N N Y 40 N 8180 -360 5 -4.22 1550551470 185459 55.89 8550 8610 8180 11100 5980 8540 8360.61 1.63 0 -76553 8786 8662 8426 8302 8066 8725 8365 205 2560 500 6310 10 1 41089990 3361 -68.74 3.34 12 0.45 -119.00 2452.00 15330 20240304 -46.64 5830 20241209 40.31 11270 -27.42 20250210 6650 23.01 20250102 14730 -44.47 20240313 5830 40.31 20241209 2.34 N 060280 500 205 억 667831 N N 0 N 00 N
6 20250313 120551 55 40.00 KSQ150 유통 N N N Y 40 N 8245 -295 5 -3.45 1328707305 158452 47.75 8550 8610 8240 11100 5980 8540 8385.55 1.63 0 -69063 8786 8662 8426 8302 8066 8725 8365 205 2560 500 6310 10 1 41089990 3388 -69.29 3.36 12 0.39 -119.00 2452.00 15330 20240304 -46.22 5830 20241209 41.42 11270 -26.84 20250210 6650 23.98 20250102 14730 -44.03 20240313 5830 41.42 20241209 2.34 N 060280 500 205 억 667831 N N 0 N 00 N
7 20250313 110550 55 40.00 KSQ150 유통 N N N Y 40 N 8310 -230 5 -2.69 1074329210 127697 38.48 8550 8610 8300 11100 5980 8540 8413.11 1.63 0 -44862 8786 8662 8426 8302 8066 8725 8365 205 2560 500 6310 10 1 41089990 3415 -69.83 3.39 12 0.31 -119.00 2452.00 15330 20240304 -45.79 5830 20241209 42.54 11270 -26.26 20250210 6650 24.96 20250102 14730 -43.58 20240313 5830 42.54 20241209 2.34 N 060280 500 205 억 667831 N N 0 N 00 N
8 20250313 100550 55 40.00 KSQ150 유통 N N N Y 40 N 8330 -210 5 -2.46 880198150 104372 31.45 8550 8610 8300 11100 5980 8540 8433.28 1.63 0 -34533 8786 8662 8426 8302 8066 8725 8365 205 2560 500 6310 10 1 41089990 3423 -70.00 3.40 12 0.25 -119.00 2452.00 15330 20240304 -45.66 5830 20241209 42.88 11270 -26.09 20250210 6650 25.26 20250102 14730 -43.45 20240313 5830 42.88 20241209 2.34 N 060280 500 205 억 667831 N N 0 N 00 N
9 20250313 090552 55 40.00 KSQ150 유통 N N N Y 40 N 8510 -30 5 -0.35 169215870 19796 5.97 8550 8610 8480 11100 5980 8540 8547.98 1.63 0 -7644 8786 8662 8426 8302 8066 8725 8365 205 2560 500 6310 10 1 41089990 3497 -71.51 3.47 12 0.05 -119.00 2452.00 15330 20240304 -44.49 5830 20241209 45.97 11270 -24.49 20250210 6650 27.97 20250102 14730 -42.23 20240313 5830 45.97 20241209 2.34 N 060280 500 205 억 667831 N N 0 N 00 N
10 20250312 160548 55 40.00 KSQ150 유통 N N N Y 40 N 8540 310 2 3.77 2764066785 329062 174.65 8220 8550 8190 10690 5770 8230 8399.47 1.64 0 -5710 8590 8410 8090 7910 7590 8500 8000 205 2460 500 6090 10 1 41089990 3509 -71.76 3.48 12 0.80 -119.00 2452.00 15330 20240304 -44.29 5830 20241209 46.48 11270 -24.22 20250210 6650 28.42 20250102 14730 -42.02 20240313 5830 46.48 20241209 2.36 N 060280 500 205 억 672859 N N 5 N 00 N
11 20250312 150548 55 40.00 KSQ150 유통 N N N Y 40 N 8490 260 2 3.16 2605316955 310430 164.76 8220 8550 8190 10690 5770 8230 8392.61 1.64 0 566 8590 8410 8090 7910 7590 8500 8000 205 2460 500 6090 10 1 41089990 3489 -71.34 3.46 12 0.76 -119.00 2452.00 15330 20240304 -44.62 5830 20241209 45.63 11270 -24.67 20250210 6650 27.67 20250102 14730 -42.36 20240313 5830 45.63 20241209 2.36 N 060280 500 205 억 672859 N N 5 N 00 N
12 20250312 140547 55 40.00 KSQ150 유통 N N N Y 40 N 8500 270 2 3.28 2341115865 279283 148.23 8220 8550 8190 10690 5770 8230 8382.59 1.64 0 -2093 8590 8410 8090 7910 7590 8500 8000 205 2460 500 6090 10 1 41089990 3493 -71.43 3.47 12 0.68 -119.00 2452.00 15330 20240304 -44.55 5830 20241209 45.80 11270 -24.58 20250210 6650 27.82 20250102 14730 -42.29 20240313 5830 45.80 20241209 2.36 N 060280 500 205 억 672859 N N 5 N 00 N