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
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
20250321,160756,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,64200,2200,2,3.55,18587171250,287709,277.49,62600,65800,61400,80600,43400,62000,64604.70,17.27,0,6061,65266,63632,62566,60932,59866,63100,60400,106,18600,500,44640,100,1,21197058,13609,24.89,2.52,12,1.36,2579.00,25507.00,108000,20240328,-40.56,41100,20240805,56.20,80700,-20.45,20250109,58000,10.69,20250311,108000,-40.56,20240328,41100,56.20,20240805,1.73,N,095340,500,105 억,,3659753,N,N,1558,N,00,N
20250321,150740,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,64000,2000,2,3.23,17788073800,275254,265.48,62600,65800,61400,80600,43400,62000,64624.22,17.27,0,6231,65266,63632,62566,60932,59866,63100,60400,106,18600,500,44640,100,1,21197058,13566,24.82,2.51,12,1.30,2579.00,25507.00,108000,20240328,-40.74,41100,20240805,55.72,80700,-20.69,20250109,58000,10.34,20250311,108000,-40.74,20240328,41100,55.72,20240805,1.73,N,095340,500,105 억,,3659753,N,N,232,N,00,N
20250321,140741,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,64700,2700,2,4.35,15686423550,242472,233.86,62600,65800,61400,80600,43400,62000,64693.76,17.27,0,10148,65266,63632,62566,60932,59866,63100,60400,106,18600,500,44640,100,1,21197058,13714,25.09,2.54,12,1.14,2579.00,25507.00,108000,20240328,-40.09,41100,20240805,57.42,80700,-19.83,20250109,58000,11.55,20250311,108000,-40.09,20240328,41100,57.42,20240805,1.73,N,095340,500,105 억,,3659753,N,N,232,N,00,N
20250321,130741,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,65000,3000,2,4.84,13883036550,214731,207.11,62600,65800,61400,80600,43400,62000,64653.17,17.27,0,18765,65266,63632,62566,60932,59866,63100,60400,106,18600,500,44640,100,1,21197058,13778,25.20,2.55,12,1.01,2579.00,25507.00,108000,20240328,-39.81,41100,20240805,58.15,80700,-19.45,20250109,58000,12.07,20250311,108000,-39.81,20240328,41100,58.15,20240805,1.73,N,095340,500,105 억,,3659753,N,N,232,N,00,N
20250321,120742,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,65100,3100,2,5.00,13114803450,202910,195.70,62600,65800,61400,80600,43400,62000,64633.61,17.27,0,21908,65266,63632,62566,60932,59866,63100,60400,106,18600,500,44640,100,1,21197058,13799,25.24,2.55,12,0.96,2579.00,25507.00,108000,20240328,-39.72,41100,20240805,58.39,80700,-19.33,20250109,58000,12.24,20250311,108000,-39.72,20240328,41100,58.39,20240805,1.73,N,095340,500,105 억,,3659753,N,N,232,N,00,N
20250321,110741,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,64900,2900,2,4.68,10648292050,165020,159.16,62600,65800,61400,80600,43400,62000,64527.30,17.27,0,28890,65266,63632,62566,60932,59866,63100,60400,106,18600,500,44640,100,1,21197058,13757,25.16,2.54,12,0.78,2579.00,25507.00,108000,20240328,-39.91,41100,20240805,57.91,80700,-19.58,20250109,58000,11.90,20250311,108000,-39.91,20240328,41100,57.91,20240805,1.73,N,095340,500,105 억,,3659753,N,N,232,N,00,N
20250321,100743,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,64100,2100,2,3.39,7210887400,111979,108.00,62600,65800,61400,80600,43400,62000,64395.02,17.27,0,26239,65266,63632,62566,60932,59866,63100,60400,106,18600,500,44640,100,1,21197058,13587,24.85,2.51,12,0.53,2579.00,25507.00,108000,20240328,-40.65,41100,20240805,55.96,80700,-20.57,20250109,58000,10.52,20250311,108000,-40.65,20240328,41100,55.96,20240805,1.73,N,095340,500,105 억,,3659753,N,N,232,N,00,N
20250321,090746,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,62500,500,2,0.81,505723500,8127,7.84,62600,62700,61400,80600,43400,62000,62227.60,17.27,0,1618,65266,63632,62566,60932,59866,63100,60400,106,18600,500,44640,100,1,21197058,13248,24.23,2.45,12,0.04,2579.00,25507.00,108000,20240328,-42.13,41100,20240805,52.07,80700,-22.55,20250109,58000,7.76,20250311,108000,-42.13,20240328,41100,52.07,20240805,1.73,N,095340,500,105 억,,3659753,N,N,232,N,00,N
20250320,161225,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,62000,-600,5,-0.96,6413497350,102816,79.16,63400,64200,61500,81300,43900,62600,62379.17,17.22,0,5415,64933,63766,62833,61666,60733,63300,61200,106,18700,500,45070,100,1,21197058,13142,24.04,2.43,12,0.49,2579.00,25507.00,108000,20240328,-42.59,41100,20240805,50.85,80700,-23.17,20250109,58000,6.90,20250311,108000,-42.59,20240328,41100,50.85,20240805,1.73,N,095340,500,105 억,,3650663,N,N,225,N,00,N
20250320,150740,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,62000,-600,5,-0.96,5792317450,92819,71.46,63400,64200,61500,81300,43900,62600,62404.33,17.22,0,2714,64933,63766,62833,61666,60733,63300,61200,106,18700,500,45070,100,1,21197058,13142,24.04,2.43,12,0.44,2579.00,25507.00,108000,20240328,-42.59,41100,20240805,50.85,80700,-23.17,20250109,58000,6.90,20250311,108000,-42.59,20240328,41100,50.85,20240805,1.73,N,095340,500,105 억,,3650663,N,N,1819,N,00,N
20250320,140743,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,62300,-300,5,-0.48,4933558450,79009,60.83,63400,64200,61500,81300,43900,62600,62442.89,17.22,0,-5418,64933,63766,62833,61666,60733,63300,61200,106,18700,500,45070,100,1,21197058,13206,24.16,2.44,12,0.37,2579.00,25507.00,108000,20240328,-42.31,41100,20240805,51.58,80700,-22.80,20250109,58000,7.41,20250311,108000,-42.31,20240328,41100,51.58,20240805,1.73,N,095340,500,105 억,,3650663,N,N,1819,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 160756 55 40.00 KSQ150 유통 N N N Y 40 N 64200 2200 2 3.55 18587171250 287709 277.49 62600 65800 61400 80600 43400 62000 64604.70 17.27 0 6061 65266 63632 62566 60932 59866 63100 60400 106 18600 500 44640 100 1 21197058 13609 24.89 2.52 12 1.36 2579.00 25507.00 108000 20240328 -40.56 41100 20240805 56.20 80700 -20.45 20250109 58000 10.69 20250311 108000 -40.56 20240328 41100 56.20 20240805 1.73 N 095340 500 105 억 3659753 N N 1558 N 00 N
3 20250321 150740 55 40.00 KSQ150 유통 N N N Y 40 N 64000 2000 2 3.23 17788073800 275254 265.48 62600 65800 61400 80600 43400 62000 64624.22 17.27 0 6231 65266 63632 62566 60932 59866 63100 60400 106 18600 500 44640 100 1 21197058 13566 24.82 2.51 12 1.30 2579.00 25507.00 108000 20240328 -40.74 41100 20240805 55.72 80700 -20.69 20250109 58000 10.34 20250311 108000 -40.74 20240328 41100 55.72 20240805 1.73 N 095340 500 105 억 3659753 N N 232 N 00 N
4 20250321 140741 55 40.00 KSQ150 유통 N N N Y 40 N 64700 2700 2 4.35 15686423550 242472 233.86 62600 65800 61400 80600 43400 62000 64693.76 17.27 0 10148 65266 63632 62566 60932 59866 63100 60400 106 18600 500 44640 100 1 21197058 13714 25.09 2.54 12 1.14 2579.00 25507.00 108000 20240328 -40.09 41100 20240805 57.42 80700 -19.83 20250109 58000 11.55 20250311 108000 -40.09 20240328 41100 57.42 20240805 1.73 N 095340 500 105 억 3659753 N N 232 N 00 N
5 20250321 130741 55 40.00 KSQ150 유통 N N N Y 40 N 65000 3000 2 4.84 13883036550 214731 207.11 62600 65800 61400 80600 43400 62000 64653.17 17.27 0 18765 65266 63632 62566 60932 59866 63100 60400 106 18600 500 44640 100 1 21197058 13778 25.20 2.55 12 1.01 2579.00 25507.00 108000 20240328 -39.81 41100 20240805 58.15 80700 -19.45 20250109 58000 12.07 20250311 108000 -39.81 20240328 41100 58.15 20240805 1.73 N 095340 500 105 억 3659753 N N 232 N 00 N
6 20250321 120742 55 40.00 KSQ150 유통 N N N Y 40 N 65100 3100 2 5.00 13114803450 202910 195.70 62600 65800 61400 80600 43400 62000 64633.61 17.27 0 21908 65266 63632 62566 60932 59866 63100 60400 106 18600 500 44640 100 1 21197058 13799 25.24 2.55 12 0.96 2579.00 25507.00 108000 20240328 -39.72 41100 20240805 58.39 80700 -19.33 20250109 58000 12.24 20250311 108000 -39.72 20240328 41100 58.39 20240805 1.73 N 095340 500 105 억 3659753 N N 232 N 00 N
7 20250321 110741 55 40.00 KSQ150 유통 N N N Y 40 N 64900 2900 2 4.68 10648292050 165020 159.16 62600 65800 61400 80600 43400 62000 64527.30 17.27 0 28890 65266 63632 62566 60932 59866 63100 60400 106 18600 500 44640 100 1 21197058 13757 25.16 2.54 12 0.78 2579.00 25507.00 108000 20240328 -39.91 41100 20240805 57.91 80700 -19.58 20250109 58000 11.90 20250311 108000 -39.91 20240328 41100 57.91 20240805 1.73 N 095340 500 105 억 3659753 N N 232 N 00 N
8 20250321 100743 55 40.00 KSQ150 유통 N N N Y 40 N 64100 2100 2 3.39 7210887400 111979 108.00 62600 65800 61400 80600 43400 62000 64395.02 17.27 0 26239 65266 63632 62566 60932 59866 63100 60400 106 18600 500 44640 100 1 21197058 13587 24.85 2.51 12 0.53 2579.00 25507.00 108000 20240328 -40.65 41100 20240805 55.96 80700 -20.57 20250109 58000 10.52 20250311 108000 -40.65 20240328 41100 55.96 20240805 1.73 N 095340 500 105 억 3659753 N N 232 N 00 N
9 20250321 090746 55 40.00 KSQ150 유통 N N N Y 40 N 62500 500 2 0.81 505723500 8127 7.84 62600 62700 61400 80600 43400 62000 62227.60 17.27 0 1618 65266 63632 62566 60932 59866 63100 60400 106 18600 500 44640 100 1 21197058 13248 24.23 2.45 12 0.04 2579.00 25507.00 108000 20240328 -42.13 41100 20240805 52.07 80700 -22.55 20250109 58000 7.76 20250311 108000 -42.13 20240328 41100 52.07 20240805 1.73 N 095340 500 105 억 3659753 N N 232 N 00 N
10 20250320 161225 55 40.00 KSQ150 유통 N N N Y 40 N 62000 -600 5 -0.96 6413497350 102816 79.16 63400 64200 61500 81300 43900 62600 62379.17 17.22 0 5415 64933 63766 62833 61666 60733 63300 61200 106 18700 500 45070 100 1 21197058 13142 24.04 2.43 12 0.49 2579.00 25507.00 108000 20240328 -42.59 41100 20240805 50.85 80700 -23.17 20250109 58000 6.90 20250311 108000 -42.59 20240328 41100 50.85 20240805 1.73 N 095340 500 105 억 3650663 N N 225 N 00 N
11 20250320 150740 55 40.00 KSQ150 유통 N N N Y 40 N 62000 -600 5 -0.96 5792317450 92819 71.46 63400 64200 61500 81300 43900 62600 62404.33 17.22 0 2714 64933 63766 62833 61666 60733 63300 61200 106 18700 500 45070 100 1 21197058 13142 24.04 2.43 12 0.44 2579.00 25507.00 108000 20240328 -42.59 41100 20240805 50.85 80700 -23.17 20250109 58000 6.90 20250311 108000 -42.59 20240328 41100 50.85 20240805 1.73 N 095340 500 105 억 3650663 N N 1819 N 00 N
12 20250320 140743 55 40.00 KSQ150 유통 N N N Y 40 N 62300 -300 5 -0.48 4933558450 79009 60.83 63400 64200 61500 81300 43900 62600 62442.89 17.22 0 -5418 64933 63766 62833 61666 60733 63300 61200 106 18700 500 45070 100 1 21197058 13206 24.16 2.44 12 0.37 2579.00 25507.00 108000 20240328 -42.31 41100 20240805 51.58 80700 -22.80 20250109 58000 7.41 20250311 108000 -42.31 20240328 41100 51.58 20240805 1.73 N 095340 500 105 억 3650663 N N 1819 N 00 N