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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160540,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8100,-70,5,-0.86,1008282315,124248,38.57,8000,8220,8000,10620,5720,8170,8115.23,1.52,0,16688,8830,8500,8300,7970,7770,8400,7870,205,2450,500,6040,10,1,41089990,3328,-68.07,3.30,12,0.30,-119.00,2452.00,16190,20240223,-49.97,5830,20241209,38.94,11270,-28.13,20250210,6650,21.80,20250102,14730,-45.01,20240313,5830,38.94,20241209,2.31,N,060280,500,205 억,,623587,N,N,876,N,00,N
20250307,150543,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8110,-60,5,-0.73,938974090,115701,35.92,8000,8220,8000,10620,5720,8170,8115.52,1.52,0,15856,8830,8500,8300,7970,7770,8400,7870,205,2450,500,6040,10,1,41089990,3332,-68.15,3.31,12,0.28,-119.00,2452.00,16190,20240223,-49.91,5830,20241209,39.11,11270,-28.04,20250210,6650,21.95,20250102,14730,-44.94,20240313,5830,39.11,20241209,2.31,N,060280,500,205 억,,623587,N,N,90428,N,00,N
20250307,140540,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8090,-80,5,-0.98,756617125,93143,28.92,8000,8220,8000,10620,5720,8170,8123.18,1.52,0,13054,8830,8500,8300,7970,7770,8400,7870,205,2450,500,6040,10,1,41089990,3324,-67.98,3.30,12,0.23,-119.00,2452.00,16190,20240223,-50.03,5830,20241209,38.77,11270,-28.22,20250210,6650,21.65,20250102,14730,-45.08,20240313,5830,38.77,20241209,2.31,N,060280,500,205 억,,623587,N,N,90428,N,00,N
20250307,130541,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8110,-60,5,-0.73,651265065,80165,24.89,8000,8220,8000,10620,5720,8170,8124.06,1.52,0,15267,8830,8500,8300,7970,7770,8400,7870,205,2450,500,6040,10,1,41089990,3332,-68.15,3.31,12,0.20,-119.00,2452.00,16190,20240223,-49.91,5830,20241209,39.11,11270,-28.04,20250210,6650,21.95,20250102,14730,-44.94,20240313,5830,39.11,20241209,2.31,N,060280,500,205 억,,623587,N,N,90428,N,00,N
20250307,120542,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8130,-40,5,-0.49,574034240,70659,21.94,8000,8220,8000,10620,5720,8170,8124.01,1.52,0,14122,8830,8500,8300,7970,7770,8400,7870,205,2450,500,6040,10,1,41089990,3341,-68.32,3.32,12,0.17,-119.00,2452.00,16190,20240223,-49.78,5830,20241209,39.45,11270,-27.86,20250210,6650,22.26,20250102,14730,-44.81,20240313,5830,39.45,20241209,2.31,N,060280,500,205 억,,623587,N,N,90428,N,00,N
20250307,110541,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8120,-50,5,-0.61,434719660,53435,16.59,8000,8220,8000,10620,5720,8170,8135.49,1.52,0,13395,8830,8500,8300,7970,7770,8400,7870,205,2450,500,6040,10,1,41089990,3337,-68.24,3.31,12,0.13,-119.00,2452.00,16190,20240223,-49.85,5830,20241209,39.28,11270,-27.95,20250210,6650,22.11,20250102,14730,-44.87,20240313,5830,39.28,20241209,2.31,N,060280,500,205 억,,623587,N,N,90428,N,00,N
20250307,100539,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8150,-20,5,-0.24,337707535,41519,12.89,8000,8220,8000,10620,5720,8170,8133.81,1.52,0,11499,8830,8500,8300,7970,7770,8400,7870,205,2450,500,6040,10,1,41089990,3349,-68.49,3.32,12,0.10,-119.00,2452.00,16190,20240223,-49.66,5830,20241209,39.79,11270,-27.68,20250210,6650,22.56,20250102,14730,-44.67,20240313,5830,39.79,20241209,2.31,N,060280,500,205 억,,623587,N,N,90428,N,00,N
20250307,090542,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8120,-50,5,-0.61,85340670,10617,3.30,8000,8140,8000,10620,5720,8170,8038.12,1.52,0,4857,8830,8500,8300,7970,7770,8400,7870,205,2450,500,6040,10,1,41089990,3337,-68.24,3.31,12,0.03,-119.00,2452.00,16190,20240223,-49.85,5830,20241209,39.28,11270,-27.95,20250210,6650,22.11,20250102,14730,-44.87,20240313,5830,39.28,20241209,2.31,N,060280,500,205 억,,623587,N,N,90428,N,00,N
20250306,160538,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8170,-340,5,-4.00,2657555175,321207,152.20,8610,8630,8100,11060,5960,8510,8273.66,1.46,0,18642,8776,8642,8496,8362,8216,8710,8430,205,2550,500,6290,10,1,41089990,3357,-68.66,3.33,12,0.78,-119.00,2452.00,16250,20240222,-49.72,5830,20241209,40.14,11270,-27.51,20250210,6650,22.86,20250102,14730,-44.53,20240313,5830,40.14,20241209,2.33,N,060280,500,205 억,,600191,N,N,90428,N,00,N
20250306,150537,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8160,-350,5,-4.11,2478151675,299211,141.78,8610,8630,8100,11060,5960,8510,8282.29,1.46,0,12156,8776,8642,8496,8362,8216,8710,8430,205,2550,500,6290,10,1,41089990,3353,-68.57,3.33,12,0.73,-119.00,2452.00,16250,20240222,-49.78,5830,20241209,39.97,11270,-27.60,20250210,6650,22.71,20250102,14730,-44.60,20240313,5830,39.97,20241209,2.33,N,060280,500,205 억,,600191,N,N,552,N,00,N
20250306,140537,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8180,-330,5,-3.88,1979985800,238032,112.79,8610,8630,8130,11060,5960,8510,8318.15,1.46,0,642,8776,8642,8496,8362,8216,8710,8430,205,2550,500,6290,10,1,41089990,3361,-68.74,3.34,12,0.58,-119.00,2452.00,16250,20240222,-49.66,5830,20241209,40.31,11270,-27.42,20250210,6650,23.01,20250102,14730,-44.47,20240313,5830,40.31,20241209,2.33,N,060280,500,205 억,,600191,N,N,552,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 20250307 160540 55 40.00 KSQ150 유통 N N N Y 40 N 8100 -70 5 -0.86 1008282315 124248 38.57 8000 8220 8000 10620 5720 8170 8115.23 1.52 0 16688 8830 8500 8300 7970 7770 8400 7870 205 2450 500 6040 10 1 41089990 3328 -68.07 3.30 12 0.30 -119.00 2452.00 16190 20240223 -49.97 5830 20241209 38.94 11270 -28.13 20250210 6650 21.80 20250102 14730 -45.01 20240313 5830 38.94 20241209 2.31 N 060280 500 205 억 623587 N N 876 N 00 N
3 20250307 150543 55 40.00 KSQ150 유통 N N N Y 40 N 8110 -60 5 -0.73 938974090 115701 35.92 8000 8220 8000 10620 5720 8170 8115.52 1.52 0 15856 8830 8500 8300 7970 7770 8400 7870 205 2450 500 6040 10 1 41089990 3332 -68.15 3.31 12 0.28 -119.00 2452.00 16190 20240223 -49.91 5830 20241209 39.11 11270 -28.04 20250210 6650 21.95 20250102 14730 -44.94 20240313 5830 39.11 20241209 2.31 N 060280 500 205 억 623587 N N 90428 N 00 N
4 20250307 140540 55 40.00 KSQ150 유통 N N N Y 40 N 8090 -80 5 -0.98 756617125 93143 28.92 8000 8220 8000 10620 5720 8170 8123.18 1.52 0 13054 8830 8500 8300 7970 7770 8400 7870 205 2450 500 6040 10 1 41089990 3324 -67.98 3.30 12 0.23 -119.00 2452.00 16190 20240223 -50.03 5830 20241209 38.77 11270 -28.22 20250210 6650 21.65 20250102 14730 -45.08 20240313 5830 38.77 20241209 2.31 N 060280 500 205 억 623587 N N 90428 N 00 N
5 20250307 130541 55 40.00 KSQ150 유통 N N N Y 40 N 8110 -60 5 -0.73 651265065 80165 24.89 8000 8220 8000 10620 5720 8170 8124.06 1.52 0 15267 8830 8500 8300 7970 7770 8400 7870 205 2450 500 6040 10 1 41089990 3332 -68.15 3.31 12 0.20 -119.00 2452.00 16190 20240223 -49.91 5830 20241209 39.11 11270 -28.04 20250210 6650 21.95 20250102 14730 -44.94 20240313 5830 39.11 20241209 2.31 N 060280 500 205 억 623587 N N 90428 N 00 N
6 20250307 120542 55 40.00 KSQ150 유통 N N N Y 40 N 8130 -40 5 -0.49 574034240 70659 21.94 8000 8220 8000 10620 5720 8170 8124.01 1.52 0 14122 8830 8500 8300 7970 7770 8400 7870 205 2450 500 6040 10 1 41089990 3341 -68.32 3.32 12 0.17 -119.00 2452.00 16190 20240223 -49.78 5830 20241209 39.45 11270 -27.86 20250210 6650 22.26 20250102 14730 -44.81 20240313 5830 39.45 20241209 2.31 N 060280 500 205 억 623587 N N 90428 N 00 N
7 20250307 110541 55 40.00 KSQ150 유통 N N N Y 40 N 8120 -50 5 -0.61 434719660 53435 16.59 8000 8220 8000 10620 5720 8170 8135.49 1.52 0 13395 8830 8500 8300 7970 7770 8400 7870 205 2450 500 6040 10 1 41089990 3337 -68.24 3.31 12 0.13 -119.00 2452.00 16190 20240223 -49.85 5830 20241209 39.28 11270 -27.95 20250210 6650 22.11 20250102 14730 -44.87 20240313 5830 39.28 20241209 2.31 N 060280 500 205 억 623587 N N 90428 N 00 N
8 20250307 100539 55 40.00 KSQ150 유통 N N N Y 40 N 8150 -20 5 -0.24 337707535 41519 12.89 8000 8220 8000 10620 5720 8170 8133.81 1.52 0 11499 8830 8500 8300 7970 7770 8400 7870 205 2450 500 6040 10 1 41089990 3349 -68.49 3.32 12 0.10 -119.00 2452.00 16190 20240223 -49.66 5830 20241209 39.79 11270 -27.68 20250210 6650 22.56 20250102 14730 -44.67 20240313 5830 39.79 20241209 2.31 N 060280 500 205 억 623587 N N 90428 N 00 N
9 20250307 090542 55 40.00 KSQ150 유통 N N N Y 40 N 8120 -50 5 -0.61 85340670 10617 3.30 8000 8140 8000 10620 5720 8170 8038.12 1.52 0 4857 8830 8500 8300 7970 7770 8400 7870 205 2450 500 6040 10 1 41089990 3337 -68.24 3.31 12 0.03 -119.00 2452.00 16190 20240223 -49.85 5830 20241209 39.28 11270 -27.95 20250210 6650 22.11 20250102 14730 -44.87 20240313 5830 39.28 20241209 2.31 N 060280 500 205 억 623587 N N 90428 N 00 N
10 20250306 160538 55 40.00 KSQ150 유통 N N N Y 40 N 8170 -340 5 -4.00 2657555175 321207 152.20 8610 8630 8100 11060 5960 8510 8273.66 1.46 0 18642 8776 8642 8496 8362 8216 8710 8430 205 2550 500 6290 10 1 41089990 3357 -68.66 3.33 12 0.78 -119.00 2452.00 16250 20240222 -49.72 5830 20241209 40.14 11270 -27.51 20250210 6650 22.86 20250102 14730 -44.53 20240313 5830 40.14 20241209 2.33 N 060280 500 205 억 600191 N N 90428 N 00 N
11 20250306 150537 55 40.00 KSQ150 유통 N N N Y 40 N 8160 -350 5 -4.11 2478151675 299211 141.78 8610 8630 8100 11060 5960 8510 8282.29 1.46 0 12156 8776 8642 8496 8362 8216 8710 8430 205 2550 500 6290 10 1 41089990 3353 -68.57 3.33 12 0.73 -119.00 2452.00 16250 20240222 -49.78 5830 20241209 39.97 11270 -27.60 20250210 6650 22.71 20250102 14730 -44.60 20240313 5830 39.97 20241209 2.33 N 060280 500 205 억 600191 N N 552 N 00 N
12 20250306 140537 55 40.00 KSQ150 유통 N N N Y 40 N 8180 -330 5 -3.88 1979985800 238032 112.79 8610 8630 8130 11060 5960 8510 8318.15 1.46 0 642 8776 8642 8496 8362 8216 8710 8430 205 2550 500 6290 10 1 41089990 3361 -68.74 3.34 12 0.58 -119.00 2452.00 16250 20240222 -49.66 5830 20241209 40.31 11270 -27.42 20250210 6650 23.01 20250102 14730 -44.47 20240313 5830 40.31 20241209 2.33 N 060280 500 205 억 600191 N N 552 N 00 N