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
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
20250307,160712,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63200,1700,2,2.76,9465366500,150253,66.73,61000,64000,60600,79900,43100,61500,62996.04,16.78,0,21562,66966,64232,62666,59932,58366,63450,59150,106,18400,500,44280,100,1,21197058,13397,87.66,2.73,12,0.71,721.00,23173.00,108000,20240328,-41.48,41100,20240805,53.77,80700,-21.69,20250109,59300,6.58,20250203,108000,-41.48,20240328,41100,53.77,20240805,1.40,N,095340,500,105 억,,3556139,N,N,5447,N,00,N
20250307,150716,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,62800,1300,2,2.11,8682678950,137810,61.21,61000,64000,60600,79900,43100,61500,63004.73,16.78,0,16884,66966,64232,62666,59932,58366,63450,59150,106,18400,500,44280,100,1,21197058,13312,87.10,2.71,12,0.65,721.00,23173.00,108000,20240328,-41.85,41100,20240805,52.80,80700,-22.18,20250109,59300,5.90,20250203,108000,-41.85,20240328,41100,52.80,20240805,1.40,N,095340,500,105 억,,3556139,N,N,5412,N,00,N
20250307,140713,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63300,1800,2,2.93,7302274550,115882,51.47,61000,64000,60600,79900,43100,61500,63014.77,16.78,0,11477,66966,64232,62666,59932,58366,63450,59150,106,18400,500,44280,100,1,21197058,13418,87.79,2.73,12,0.55,721.00,23173.00,108000,20240328,-41.39,41100,20240805,54.01,80700,-21.56,20250109,59300,6.75,20250203,108000,-41.39,20240328,41100,54.01,20240805,1.40,N,095340,500,105 억,,3556139,N,N,5412,N,00,N
20250307,130715,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63200,1700,2,2.76,6086308050,96684,42.94,61000,64000,60600,79900,43100,61500,62950.55,16.78,0,13061,66966,64232,62666,59932,58366,63450,59150,106,18400,500,44280,100,1,21197058,13397,87.66,2.73,12,0.46,721.00,23173.00,108000,20240328,-41.48,41100,20240805,53.77,80700,-21.69,20250109,59300,6.58,20250203,108000,-41.48,20240328,41100,53.77,20240805,1.40,N,095340,500,105 억,,3556139,N,N,5412,N,00,N
20250307,120715,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63000,1500,2,2.44,5253621850,83428,37.05,61000,64000,60600,79900,43100,61500,62971.96,16.78,0,9775,66966,64232,62666,59932,58366,63450,59150,106,18400,500,44280,100,1,21197058,13354,87.38,2.72,12,0.39,721.00,23173.00,108000,20240328,-41.67,41100,20240805,53.28,80700,-21.93,20250109,59300,6.24,20250203,108000,-41.67,20240328,41100,53.28,20240805,1.40,N,095340,500,105 억,,3556139,N,N,5412,N,00,N
20250307,110714,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63300,1800,2,2.93,4353227500,69130,30.70,61000,64000,60600,79900,43100,61500,62971.65,16.78,0,9345,66966,64232,62666,59932,58366,63450,59150,106,18400,500,44280,100,1,21197058,13418,87.79,2.73,12,0.33,721.00,23173.00,108000,20240328,-41.39,41100,20240805,54.01,80700,-21.56,20250109,59300,6.75,20250203,108000,-41.39,20240328,41100,54.01,20240805,1.40,N,095340,500,105 억,,3556139,N,N,5412,N,00,N
20250307,100711,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63400,1900,2,3.09,3095212800,49361,21.92,61000,63800,60600,79900,43100,61500,62705.68,16.78,0,8386,66966,64232,62666,59932,58366,63450,59150,106,18400,500,44280,100,1,21197058,13439,87.93,2.74,12,0.23,721.00,23173.00,108000,20240328,-41.30,41100,20240805,54.26,80700,-21.44,20250109,59300,6.91,20250203,108000,-41.30,20240328,41100,54.26,20240805,1.40,N,095340,500,105 억,,3556139,N,N,5412,N,00,N
20250307,090716,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,61300,-200,5,-0.33,454733100,7429,3.30,61000,61700,60600,79900,43100,61500,61210.46,16.78,0,2737,66966,64232,62666,59932,58366,63450,59150,106,18400,500,44280,100,1,21197058,12994,85.02,2.65,12,0.04,721.00,23173.00,108000,20240328,-43.24,41100,20240805,49.15,80700,-24.04,20250109,59300,3.37,20250203,108000,-43.24,20240328,41100,49.15,20240805,1.40,N,095340,500,105 억,,3556139,N,N,5412,N,00,N
20250306,160710,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,61500,-3000,5,-4.65,13839045150,223519,210.06,65300,65400,61100,83800,45200,64500,61914.87,16.58,0,16390,66700,65600,64200,63100,61700,64900,62400,106,19300,500,46440,100,1,21197058,13036,85.30,2.65,12,1.05,721.00,23173.00,108000,20240328,-43.06,41100,20240805,49.64,80700,-23.79,20250109,59300,3.71,20250203,108000,-43.06,20240328,41100,49.64,20240805,1.42,N,095340,500,105 억,,3514099,N,N,5398,N,00,N
20250306,150709,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,61400,-3100,5,-4.81,12536384300,202317,190.14,65300,65400,61100,83800,45200,64500,61964.06,16.58,0,4914,66700,65600,64200,63100,61700,64900,62400,106,19300,500,46440,100,1,21197058,13015,85.16,2.65,12,0.95,721.00,23173.00,108000,20240328,-43.15,41100,20240805,49.39,80700,-23.92,20250109,59300,3.54,20250203,108000,-43.15,20240328,41100,49.39,20240805,1.42,N,095340,500,105 억,,3514099,N,N,1039,N,00,N
20250306,140708,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,61200,-3300,5,-5.12,10502562750,169229,159.04,65300,65400,61100,83800,45200,64500,62061.23,16.58,0,-2185,66700,65600,64200,63100,61700,64900,62400,106,19300,500,46440,100,1,21197058,12973,84.88,2.64,12,0.80,721.00,23173.00,108000,20240328,-43.33,41100,20240805,48.91,80700,-24.16,20250109,59300,3.20,20250203,108000,-43.33,20240328,41100,48.91,20240805,1.42,N,095340,500,105 억,,3514099,N,N,1039,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 160712 55 40.00 KSQ150 유통 N N N Y 40 N 63200 1700 2 2.76 9465366500 150253 66.73 61000 64000 60600 79900 43100 61500 62996.04 16.78 0 21562 66966 64232 62666 59932 58366 63450 59150 106 18400 500 44280 100 1 21197058 13397 87.66 2.73 12 0.71 721.00 23173.00 108000 20240328 -41.48 41100 20240805 53.77 80700 -21.69 20250109 59300 6.58 20250203 108000 -41.48 20240328 41100 53.77 20240805 1.40 N 095340 500 105 억 3556139 N N 5447 N 00 N
3 20250307 150716 55 40.00 KSQ150 유통 N N N Y 40 N 62800 1300 2 2.11 8682678950 137810 61.21 61000 64000 60600 79900 43100 61500 63004.73 16.78 0 16884 66966 64232 62666 59932 58366 63450 59150 106 18400 500 44280 100 1 21197058 13312 87.10 2.71 12 0.65 721.00 23173.00 108000 20240328 -41.85 41100 20240805 52.80 80700 -22.18 20250109 59300 5.90 20250203 108000 -41.85 20240328 41100 52.80 20240805 1.40 N 095340 500 105 억 3556139 N N 5412 N 00 N
4 20250307 140713 55 40.00 KSQ150 유통 N N N Y 40 N 63300 1800 2 2.93 7302274550 115882 51.47 61000 64000 60600 79900 43100 61500 63014.77 16.78 0 11477 66966 64232 62666 59932 58366 63450 59150 106 18400 500 44280 100 1 21197058 13418 87.79 2.73 12 0.55 721.00 23173.00 108000 20240328 -41.39 41100 20240805 54.01 80700 -21.56 20250109 59300 6.75 20250203 108000 -41.39 20240328 41100 54.01 20240805 1.40 N 095340 500 105 억 3556139 N N 5412 N 00 N
5 20250307 130715 55 40.00 KSQ150 유통 N N N Y 40 N 63200 1700 2 2.76 6086308050 96684 42.94 61000 64000 60600 79900 43100 61500 62950.55 16.78 0 13061 66966 64232 62666 59932 58366 63450 59150 106 18400 500 44280 100 1 21197058 13397 87.66 2.73 12 0.46 721.00 23173.00 108000 20240328 -41.48 41100 20240805 53.77 80700 -21.69 20250109 59300 6.58 20250203 108000 -41.48 20240328 41100 53.77 20240805 1.40 N 095340 500 105 억 3556139 N N 5412 N 00 N
6 20250307 120715 55 40.00 KSQ150 유통 N N N Y 40 N 63000 1500 2 2.44 5253621850 83428 37.05 61000 64000 60600 79900 43100 61500 62971.96 16.78 0 9775 66966 64232 62666 59932 58366 63450 59150 106 18400 500 44280 100 1 21197058 13354 87.38 2.72 12 0.39 721.00 23173.00 108000 20240328 -41.67 41100 20240805 53.28 80700 -21.93 20250109 59300 6.24 20250203 108000 -41.67 20240328 41100 53.28 20240805 1.40 N 095340 500 105 억 3556139 N N 5412 N 00 N
7 20250307 110714 55 40.00 KSQ150 유통 N N N Y 40 N 63300 1800 2 2.93 4353227500 69130 30.70 61000 64000 60600 79900 43100 61500 62971.65 16.78 0 9345 66966 64232 62666 59932 58366 63450 59150 106 18400 500 44280 100 1 21197058 13418 87.79 2.73 12 0.33 721.00 23173.00 108000 20240328 -41.39 41100 20240805 54.01 80700 -21.56 20250109 59300 6.75 20250203 108000 -41.39 20240328 41100 54.01 20240805 1.40 N 095340 500 105 억 3556139 N N 5412 N 00 N
8 20250307 100711 55 40.00 KSQ150 유통 N N N Y 40 N 63400 1900 2 3.09 3095212800 49361 21.92 61000 63800 60600 79900 43100 61500 62705.68 16.78 0 8386 66966 64232 62666 59932 58366 63450 59150 106 18400 500 44280 100 1 21197058 13439 87.93 2.74 12 0.23 721.00 23173.00 108000 20240328 -41.30 41100 20240805 54.26 80700 -21.44 20250109 59300 6.91 20250203 108000 -41.30 20240328 41100 54.26 20240805 1.40 N 095340 500 105 억 3556139 N N 5412 N 00 N
9 20250307 090716 55 40.00 KSQ150 유통 N N N Y 40 N 61300 -200 5 -0.33 454733100 7429 3.30 61000 61700 60600 79900 43100 61500 61210.46 16.78 0 2737 66966 64232 62666 59932 58366 63450 59150 106 18400 500 44280 100 1 21197058 12994 85.02 2.65 12 0.04 721.00 23173.00 108000 20240328 -43.24 41100 20240805 49.15 80700 -24.04 20250109 59300 3.37 20250203 108000 -43.24 20240328 41100 49.15 20240805 1.40 N 095340 500 105 억 3556139 N N 5412 N 00 N
10 20250306 160710 55 40.00 KSQ150 유통 N N N Y 40 N 61500 -3000 5 -4.65 13839045150 223519 210.06 65300 65400 61100 83800 45200 64500 61914.87 16.58 0 16390 66700 65600 64200 63100 61700 64900 62400 106 19300 500 46440 100 1 21197058 13036 85.30 2.65 12 1.05 721.00 23173.00 108000 20240328 -43.06 41100 20240805 49.64 80700 -23.79 20250109 59300 3.71 20250203 108000 -43.06 20240328 41100 49.64 20240805 1.42 N 095340 500 105 억 3514099 N N 5398 N 00 N
11 20250306 150709 55 40.00 KSQ150 유통 N N N Y 40 N 61400 -3100 5 -4.81 12536384300 202317 190.14 65300 65400 61100 83800 45200 64500 61964.06 16.58 0 4914 66700 65600 64200 63100 61700 64900 62400 106 19300 500 46440 100 1 21197058 13015 85.16 2.65 12 0.95 721.00 23173.00 108000 20240328 -43.15 41100 20240805 49.39 80700 -23.92 20250109 59300 3.54 20250203 108000 -43.15 20240328 41100 49.39 20240805 1.42 N 095340 500 105 억 3514099 N N 1039 N 00 N
12 20250306 140708 55 40.00 KSQ150 유통 N N N Y 40 N 61200 -3300 5 -5.12 10502562750 169229 159.04 65300 65400 61100 83800 45200 64500 62061.23 16.58 0 -2185 66700 65600 64200 63100 61700 64900 62400 106 19300 500 46440 100 1 21197058 12973 84.88 2.64 12 0.80 721.00 23173.00 108000 20240328 -43.33 41100 20240805 48.91 80700 -24.16 20250109 59300 3.20 20250203 108000 -43.33 20240328 41100 48.91 20240805 1.42 N 095340 500 105 억 3514099 N N 1039 N 00 N