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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160617,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9160,-200,5,-2.14,4565526350,486180,111.73,9360,9750,9090,12160,6560,9360,9391.13,1.49,0,45829,9793,9576,9433,9216,9073,9505,9145,205,2800,500,6920,10,1,41089990,3764,-43.00,4.03,12,1.18,-213.00,2273.00,14730,20240313,-37.81,5830,20241209,57.12,11270,-18.72,20250210,6650,37.74,20250102,14440,-36.57,20240325,5830,57.12,20241209,2.29,N,060280,500,205 억,,614106,N,N,269,N,00,N
20250321,150601,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9210,-150,5,-1.60,4234260480,450131,103.44,9360,9750,9090,12160,6560,9360,9406.73,1.49,0,26171,9793,9576,9433,9216,9073,9505,9145,205,2800,500,6920,10,1,41089990,3784,-43.24,4.05,12,1.10,-213.00,2273.00,14730,20240313,-37.47,5830,20241209,57.98,11270,-18.28,20250210,6650,38.50,20250102,14440,-36.22,20240325,5830,57.98,20241209,2.29,N,060280,500,205 억,,614106,N,N,1,N,00,N
20250321,140602,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9370,10,2,0.11,3513554025,372036,85.50,9360,9750,9200,12160,6560,9360,9444.13,1.49,0,15505,9793,9576,9433,9216,9073,9505,9145,205,2800,500,6920,10,1,41089990,3850,-43.99,4.12,12,0.91,-213.00,2273.00,14730,20240313,-36.39,5830,20241209,60.72,11270,-16.86,20250210,6650,40.90,20250102,14440,-35.11,20240325,5830,60.72,20241209,2.29,N,060280,500,205 억,,614106,N,N,1,N,00,N
20250321,130601,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9420,60,2,0.64,3088174450,326669,75.07,9360,9750,9200,12160,6560,9360,9453.53,1.49,0,14376,9793,9576,9433,9216,9073,9505,9145,205,2800,500,6920,10,1,41089990,3871,-44.23,4.14,12,0.80,-213.00,2273.00,14730,20240313,-36.05,5830,20241209,61.58,11270,-16.42,20250210,6650,41.65,20250102,14440,-34.76,20240325,5830,61.58,20241209,2.29,N,060280,500,205 억,,614106,N,N,1,N,00,N
20250321,120602,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9490,130,2,1.39,2887034805,305351,70.17,9360,9750,9200,12160,6560,9360,9454.81,1.49,0,17711,9793,9576,9433,9216,9073,9505,9145,205,2800,500,6920,10,1,41089990,3899,-44.55,4.18,12,0.74,-213.00,2273.00,14730,20240313,-35.57,5830,20241209,62.78,11270,-15.79,20250210,6650,42.71,20250102,14440,-34.28,20240325,5830,62.78,20241209,2.29,N,060280,500,205 억,,614106,N,N,1,N,00,N
20250321,110602,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9480,120,2,1.28,2538018345,268571,61.72,9360,9750,9200,12160,6560,9360,9450.09,1.49,0,6950,9793,9576,9433,9216,9073,9505,9145,205,2800,500,6920,10,1,41089990,3895,-44.51,4.17,12,0.65,-213.00,2273.00,14730,20240313,-35.64,5830,20241209,62.61,11270,-15.88,20250210,6650,42.56,20250102,14440,-34.35,20240325,5830,62.61,20241209,2.29,N,060280,500,205 억,,614106,N,N,1,N,00,N
20250321,100602,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9490,130,2,1.39,1987490085,210380,48.35,9360,9750,9200,12160,6560,9360,9447.15,1.49,0,4517,9793,9576,9433,9216,9073,9505,9145,205,2800,500,6920,10,1,41089990,3899,-44.55,4.18,12,0.51,-213.00,2273.00,14730,20240313,-35.57,5830,20241209,62.78,11270,-15.79,20250210,6650,42.71,20250102,14440,-34.28,20240325,5830,62.78,20241209,2.29,N,060280,500,205 억,,614106,N,N,1,N,00,N
20250321,090605,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9380,20,2,0.21,172376935,18374,4.22,9360,9420,9320,12160,6560,9360,9381.58,1.49,0,7642,9793,9576,9433,9216,9073,9505,9145,205,2800,500,6920,10,1,41089990,3854,-44.04,4.13,12,0.04,-213.00,2273.00,14730,20240313,-36.32,5830,20241209,60.89,11270,-16.77,20250210,6650,41.05,20250102,14440,-35.04,20240325,5830,60.89,20241209,2.29,N,060280,500,205 억,,614106,N,N,1,N,00,N
20250320,160855,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9360,-20,5,-0.21,4016232215,426145,17.12,9450,9650,9290,12190,6570,9380,9424.86,1.46,0,25310,11413,10396,9843,8826,8273,10120,8550,205,2810,500,6940,10,1,41089990,3846,-43.94,4.12,12,1.04,-213.00,2273.00,14730,20240313,-36.46,5830,20241209,60.55,11270,-16.95,20250210,6650,40.75,20250102,14440,-35.18,20240325,5830,60.55,20241209,2.28,N,060280,500,205 억,,599338,N,N,1,N,00,N
20250320,150601,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9370,-10,5,-0.11,3778483095,400733,16.10,9450,9650,9290,12190,6570,9380,9429.00,1.46,0,17104,11413,10396,9843,8826,8273,10120,8550,205,2810,500,6940,10,1,41089990,3850,-43.99,4.12,12,0.98,-213.00,2273.00,14730,20240313,-36.39,5830,20241209,60.72,11270,-16.86,20250210,6650,40.90,20250102,14440,-35.11,20240325,5830,60.72,20241209,2.28,N,060280,500,205 억,,599338,N,N,816,N,00,N
20250320,140603,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9320,-60,5,-0.64,3418227710,362284,14.55,9450,9650,9290,12190,6570,9380,9435.31,1.46,0,14097,11413,10396,9843,8826,8273,10120,8550,205,2810,500,6940,10,1,41089990,3830,-43.76,4.10,12,0.88,-213.00,2273.00,14730,20240313,-36.73,5830,20241209,59.86,11270,-17.30,20250210,6650,40.15,20250102,14440,-35.46,20240325,5830,59.86,20241209,2.28,N,060280,500,205 억,,599338,N,N,816,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 20250321 160617 55 40.00 KSQ150 유통 N N N Y 40 N 9160 -200 5 -2.14 4565526350 486180 111.73 9360 9750 9090 12160 6560 9360 9391.13 1.49 0 45829 9793 9576 9433 9216 9073 9505 9145 205 2800 500 6920 10 1 41089990 3764 -43.00 4.03 12 1.18 -213.00 2273.00 14730 20240313 -37.81 5830 20241209 57.12 11270 -18.72 20250210 6650 37.74 20250102 14440 -36.57 20240325 5830 57.12 20241209 2.29 N 060280 500 205 억 614106 N N 269 N 00 N
3 20250321 150601 55 40.00 KSQ150 유통 N N N Y 40 N 9210 -150 5 -1.60 4234260480 450131 103.44 9360 9750 9090 12160 6560 9360 9406.73 1.49 0 26171 9793 9576 9433 9216 9073 9505 9145 205 2800 500 6920 10 1 41089990 3784 -43.24 4.05 12 1.10 -213.00 2273.00 14730 20240313 -37.47 5830 20241209 57.98 11270 -18.28 20250210 6650 38.50 20250102 14440 -36.22 20240325 5830 57.98 20241209 2.29 N 060280 500 205 억 614106 N N 1 N 00 N
4 20250321 140602 55 40.00 KSQ150 유통 N N N Y 40 N 9370 10 2 0.11 3513554025 372036 85.50 9360 9750 9200 12160 6560 9360 9444.13 1.49 0 15505 9793 9576 9433 9216 9073 9505 9145 205 2800 500 6920 10 1 41089990 3850 -43.99 4.12 12 0.91 -213.00 2273.00 14730 20240313 -36.39 5830 20241209 60.72 11270 -16.86 20250210 6650 40.90 20250102 14440 -35.11 20240325 5830 60.72 20241209 2.29 N 060280 500 205 억 614106 N N 1 N 00 N
5 20250321 130601 55 40.00 KSQ150 유통 N N N Y 40 N 9420 60 2 0.64 3088174450 326669 75.07 9360 9750 9200 12160 6560 9360 9453.53 1.49 0 14376 9793 9576 9433 9216 9073 9505 9145 205 2800 500 6920 10 1 41089990 3871 -44.23 4.14 12 0.80 -213.00 2273.00 14730 20240313 -36.05 5830 20241209 61.58 11270 -16.42 20250210 6650 41.65 20250102 14440 -34.76 20240325 5830 61.58 20241209 2.29 N 060280 500 205 억 614106 N N 1 N 00 N
6 20250321 120602 55 40.00 KSQ150 유통 N N N Y 40 N 9490 130 2 1.39 2887034805 305351 70.17 9360 9750 9200 12160 6560 9360 9454.81 1.49 0 17711 9793 9576 9433 9216 9073 9505 9145 205 2800 500 6920 10 1 41089990 3899 -44.55 4.18 12 0.74 -213.00 2273.00 14730 20240313 -35.57 5830 20241209 62.78 11270 -15.79 20250210 6650 42.71 20250102 14440 -34.28 20240325 5830 62.78 20241209 2.29 N 060280 500 205 억 614106 N N 1 N 00 N
7 20250321 110602 55 40.00 KSQ150 유통 N N N Y 40 N 9480 120 2 1.28 2538018345 268571 61.72 9360 9750 9200 12160 6560 9360 9450.09 1.49 0 6950 9793 9576 9433 9216 9073 9505 9145 205 2800 500 6920 10 1 41089990 3895 -44.51 4.17 12 0.65 -213.00 2273.00 14730 20240313 -35.64 5830 20241209 62.61 11270 -15.88 20250210 6650 42.56 20250102 14440 -34.35 20240325 5830 62.61 20241209 2.29 N 060280 500 205 억 614106 N N 1 N 00 N
8 20250321 100602 55 40.00 KSQ150 유통 N N N Y 40 N 9490 130 2 1.39 1987490085 210380 48.35 9360 9750 9200 12160 6560 9360 9447.15 1.49 0 4517 9793 9576 9433 9216 9073 9505 9145 205 2800 500 6920 10 1 41089990 3899 -44.55 4.18 12 0.51 -213.00 2273.00 14730 20240313 -35.57 5830 20241209 62.78 11270 -15.79 20250210 6650 42.71 20250102 14440 -34.28 20240325 5830 62.78 20241209 2.29 N 060280 500 205 억 614106 N N 1 N 00 N
9 20250321 090605 55 40.00 KSQ150 유통 N N N Y 40 N 9380 20 2 0.21 172376935 18374 4.22 9360 9420 9320 12160 6560 9360 9381.58 1.49 0 7642 9793 9576 9433 9216 9073 9505 9145 205 2800 500 6920 10 1 41089990 3854 -44.04 4.13 12 0.04 -213.00 2273.00 14730 20240313 -36.32 5830 20241209 60.89 11270 -16.77 20250210 6650 41.05 20250102 14440 -35.04 20240325 5830 60.89 20241209 2.29 N 060280 500 205 억 614106 N N 1 N 00 N
10 20250320 160855 55 40.00 KSQ150 유통 N N N Y 40 N 9360 -20 5 -0.21 4016232215 426145 17.12 9450 9650 9290 12190 6570 9380 9424.86 1.46 0 25310 11413 10396 9843 8826 8273 10120 8550 205 2810 500 6940 10 1 41089990 3846 -43.94 4.12 12 1.04 -213.00 2273.00 14730 20240313 -36.46 5830 20241209 60.55 11270 -16.95 20250210 6650 40.75 20250102 14440 -35.18 20240325 5830 60.55 20241209 2.28 N 060280 500 205 억 599338 N N 1 N 00 N
11 20250320 150601 55 40.00 KSQ150 유통 N N N Y 40 N 9370 -10 5 -0.11 3778483095 400733 16.10 9450 9650 9290 12190 6570 9380 9429.00 1.46 0 17104 11413 10396 9843 8826 8273 10120 8550 205 2810 500 6940 10 1 41089990 3850 -43.99 4.12 12 0.98 -213.00 2273.00 14730 20240313 -36.39 5830 20241209 60.72 11270 -16.86 20250210 6650 40.90 20250102 14440 -35.11 20240325 5830 60.72 20241209 2.28 N 060280 500 205 억 599338 N N 816 N 00 N
12 20250320 140603 55 40.00 KSQ150 유통 N N N Y 40 N 9320 -60 5 -0.64 3418227710 362284 14.55 9450 9650 9290 12190 6570 9380 9435.31 1.46 0 14097 11413 10396 9843 8826 8273 10120 8550 205 2810 500 6940 10 1 41089990 3830 -43.76 4.10 12 0.88 -213.00 2273.00 14730 20240313 -36.73 5830 20241209 59.86 11270 -17.30 20250210 6650 40.15 20250102 14440 -35.46 20240325 5830 59.86 20241209 2.28 N 060280 500 205 억 599338 N N 816 N 00 N