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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025980/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
20250312,160352,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5650,-70,5,-1.22,2905365995,509381,92.89,5710,5770,5620,7430,4010,5720,5703.79,6.71,0,-41260,5913,5816,5693,5596,5473,5865,5645,92,1710,100,4340,10,1,88629478,5008,5.17,0.80,12,0.57,1093.00,7054.00,6920,20240314,-18.35,4525,20241021,24.86,6340,-10.88,20250124,5260,7.41,20250102,6920,-18.35,20240314,4525,24.86,20241021,3.09,N,025980,100,91 억,,5948036,N,N,2361,N,00,N
20250312,150352,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5630,-90,5,-1.57,2743118510,480621,87.64,5710,5770,5620,7430,4010,5720,5707.45,6.71,0,-36628,5913,5816,5693,5596,5473,5865,5645,92,1710,100,4340,10,1,88629478,4990,5.15,0.80,12,0.54,1093.00,7054.00,6920,20240314,-18.64,4525,20241021,24.42,6340,-11.20,20250124,5260,7.03,20250102,6920,-18.64,20240314,4525,24.42,20241021,3.09,N,025980,100,91 억,,5948036,N,N,2361,N,00,N
20250312,140351,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5670,-50,5,-0.87,2252497795,393790,71.81,5710,5770,5660,7430,4010,5720,5720.05,6.71,0,-52099,5913,5816,5693,5596,5473,5865,5645,92,1710,100,4340,10,1,88629478,5025,5.19,0.80,12,0.44,1093.00,7054.00,6920,20240314,-18.06,4525,20241021,25.30,6340,-10.57,20250124,5260,7.79,20250102,6920,-18.06,20240314,4525,25.30,20241021,3.09,N,025980,100,91 억,,5948036,N,N,2361,N,00,N
20250312,130351,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5720,0,3,0.00,1589793920,277410,50.59,5710,5770,5680,7430,4010,5720,5730.85,6.71,0,-28786,5913,5816,5693,5596,5473,5865,5645,92,1710,100,4340,10,1,88629478,5070,5.23,0.81,12,0.31,1093.00,7054.00,6920,20240314,-17.34,4525,20241021,26.41,6340,-9.78,20250124,5260,8.75,20250102,6920,-17.34,20240314,4525,26.41,20241021,3.09,N,025980,100,91 억,,5948036,N,N,2361,N,00,N
20250312,120352,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5720,0,3,0.00,1272231930,222049,40.49,5710,5770,5680,7430,4010,5720,5729.51,6.71,0,-8842,5913,5816,5693,5596,5473,5865,5645,92,1710,100,4340,10,1,88629478,5070,5.23,0.81,12,0.25,1093.00,7054.00,6920,20240314,-17.34,4525,20241021,26.41,6340,-9.78,20250124,5260,8.75,20250102,6920,-17.34,20240314,4525,26.41,20241021,3.09,N,025980,100,91 억,,5948036,N,N,2361,N,00,N
20250312,110350,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5730,10,2,0.17,1032813895,180225,32.86,5710,5770,5680,7430,4010,5720,5730.69,6.71,0,5970,5913,5816,5693,5596,5473,5865,5645,92,1710,100,4340,10,1,88629478,5078,5.24,0.81,12,0.20,1093.00,7054.00,6920,20240314,-17.20,4525,20241021,26.63,6340,-9.62,20250124,5260,8.94,20250102,6920,-17.20,20240314,4525,26.63,20241021,3.09,N,025980,100,91 억,,5948036,N,N,2361,N,00,N
20250312,100351,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5740,20,2,0.35,812575025,141842,25.87,5710,5770,5680,7430,4010,5720,5728.73,6.71,0,14073,5913,5816,5693,5596,5473,5865,5645,92,1710,100,4340,10,1,88629478,5087,5.25,0.81,12,0.16,1093.00,7054.00,6920,20240314,-17.05,4525,20241021,26.85,6340,-9.46,20250124,5260,9.13,20250102,6920,-17.05,20240314,4525,26.85,20241021,3.09,N,025980,100,91 억,,5948036,N,N,2361,N,00,N
20250312,090352,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5750,30,2,0.52,100279260,17502,3.19,5710,5770,5680,7430,4010,5720,5729.59,6.71,0,-2663,5913,5816,5693,5596,5473,5865,5645,92,1710,100,4340,10,1,88629478,5096,5.26,0.82,12,0.02,1093.00,7054.00,6920,20240314,-16.91,4525,20241021,27.07,6340,-9.31,20250124,5260,9.32,20250102,6920,-16.91,20240314,4525,27.07,20241021,3.09,N,025980,100,91 억,,5948036,N,N,2361,N,00,N
20250311,160348,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5720,-60,5,-1.04,3087565750,545367,71.85,5650,5790,5570,7510,4050,5780,5661.43,6.75,0,-70307,6033,5906,5803,5676,5573,5855,5625,92,1730,100,4390,10,1,88629478,5070,5.23,0.81,12,0.62,1093.00,7054.00,6920,20240314,-17.34,4525,20241021,26.41,6340,-9.78,20250124,5260,8.75,20250102,6920,-17.34,20240314,4525,26.41,20241021,3.09,N,025980,100,91 억,,5982348,N,N,2361,N,00,N
20250311,150350,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5700,-80,5,-1.38,2986287560,527642,69.52,5650,5790,5570,7510,4050,5780,5659.69,6.75,0,-70073,6033,5906,5803,5676,5573,5855,5625,92,1730,100,4390,10,1,88629478,5052,5.22,0.81,12,0.60,1093.00,7054.00,6920,20240314,-17.63,4525,20241021,25.97,6340,-10.09,20250124,5260,8.37,20250102,6920,-17.63,20240314,4525,25.97,20241021,3.09,N,025980,100,91 억,,5982348,N,N,440,N,00,N
20250311,140350,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5720,-60,5,-1.04,2765620790,488896,64.41,5650,5790,5570,7510,4050,5780,5656.87,6.75,0,-70825,6033,5906,5803,5676,5573,5855,5625,92,1730,100,4390,10,1,88629478,5070,5.23,0.81,12,0.55,1093.00,7054.00,6920,20240314,-17.34,4525,20241021,26.41,6340,-9.78,20250124,5260,8.75,20250102,6920,-17.34,20240314,4525,26.41,20241021,3.09,N,025980,100,91 억,,5982348,N,N,440,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 20250312 160352 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5650 -70 5 -1.22 2905365995 509381 92.89 5710 5770 5620 7430 4010 5720 5703.79 6.71 0 -41260 5913 5816 5693 5596 5473 5865 5645 92 1710 100 4340 10 1 88629478 5008 5.17 0.80 12 0.57 1093.00 7054.00 6920 20240314 -18.35 4525 20241021 24.86 6340 -10.88 20250124 5260 7.41 20250102 6920 -18.35 20240314 4525 24.86 20241021 3.09 N 025980 100 91 억 5948036 N N 2361 N 00 N
3 20250312 150352 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5630 -90 5 -1.57 2743118510 480621 87.64 5710 5770 5620 7430 4010 5720 5707.45 6.71 0 -36628 5913 5816 5693 5596 5473 5865 5645 92 1710 100 4340 10 1 88629478 4990 5.15 0.80 12 0.54 1093.00 7054.00 6920 20240314 -18.64 4525 20241021 24.42 6340 -11.20 20250124 5260 7.03 20250102 6920 -18.64 20240314 4525 24.42 20241021 3.09 N 025980 100 91 억 5948036 N N 2361 N 00 N
4 20250312 140351 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5670 -50 5 -0.87 2252497795 393790 71.81 5710 5770 5660 7430 4010 5720 5720.05 6.71 0 -52099 5913 5816 5693 5596 5473 5865 5645 92 1710 100 4340 10 1 88629478 5025 5.19 0.80 12 0.44 1093.00 7054.00 6920 20240314 -18.06 4525 20241021 25.30 6340 -10.57 20250124 5260 7.79 20250102 6920 -18.06 20240314 4525 25.30 20241021 3.09 N 025980 100 91 억 5948036 N N 2361 N 00 N
5 20250312 130351 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5720 0 3 0.00 1589793920 277410 50.59 5710 5770 5680 7430 4010 5720 5730.85 6.71 0 -28786 5913 5816 5693 5596 5473 5865 5645 92 1710 100 4340 10 1 88629478 5070 5.23 0.81 12 0.31 1093.00 7054.00 6920 20240314 -17.34 4525 20241021 26.41 6340 -9.78 20250124 5260 8.75 20250102 6920 -17.34 20240314 4525 26.41 20241021 3.09 N 025980 100 91 억 5948036 N N 2361 N 00 N
6 20250312 120352 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5720 0 3 0.00 1272231930 222049 40.49 5710 5770 5680 7430 4010 5720 5729.51 6.71 0 -8842 5913 5816 5693 5596 5473 5865 5645 92 1710 100 4340 10 1 88629478 5070 5.23 0.81 12 0.25 1093.00 7054.00 6920 20240314 -17.34 4525 20241021 26.41 6340 -9.78 20250124 5260 8.75 20250102 6920 -17.34 20240314 4525 26.41 20241021 3.09 N 025980 100 91 억 5948036 N N 2361 N 00 N
7 20250312 110350 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5730 10 2 0.17 1032813895 180225 32.86 5710 5770 5680 7430 4010 5720 5730.69 6.71 0 5970 5913 5816 5693 5596 5473 5865 5645 92 1710 100 4340 10 1 88629478 5078 5.24 0.81 12 0.20 1093.00 7054.00 6920 20240314 -17.20 4525 20241021 26.63 6340 -9.62 20250124 5260 8.94 20250102 6920 -17.20 20240314 4525 26.63 20241021 3.09 N 025980 100 91 억 5948036 N N 2361 N 00 N
8 20250312 100351 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5740 20 2 0.35 812575025 141842 25.87 5710 5770 5680 7430 4010 5720 5728.73 6.71 0 14073 5913 5816 5693 5596 5473 5865 5645 92 1710 100 4340 10 1 88629478 5087 5.25 0.81 12 0.16 1093.00 7054.00 6920 20240314 -17.05 4525 20241021 26.85 6340 -9.46 20250124 5260 9.13 20250102 6920 -17.05 20240314 4525 26.85 20241021 3.09 N 025980 100 91 억 5948036 N N 2361 N 00 N
9 20250312 090352 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5750 30 2 0.52 100279260 17502 3.19 5710 5770 5680 7430 4010 5720 5729.59 6.71 0 -2663 5913 5816 5693 5596 5473 5865 5645 92 1710 100 4340 10 1 88629478 5096 5.26 0.82 12 0.02 1093.00 7054.00 6920 20240314 -16.91 4525 20241021 27.07 6340 -9.31 20250124 5260 9.32 20250102 6920 -16.91 20240314 4525 27.07 20241021 3.09 N 025980 100 91 억 5948036 N N 2361 N 00 N
10 20250311 160348 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5720 -60 5 -1.04 3087565750 545367 71.85 5650 5790 5570 7510 4050 5780 5661.43 6.75 0 -70307 6033 5906 5803 5676 5573 5855 5625 92 1730 100 4390 10 1 88629478 5070 5.23 0.81 12 0.62 1093.00 7054.00 6920 20240314 -17.34 4525 20241021 26.41 6340 -9.78 20250124 5260 8.75 20250102 6920 -17.34 20240314 4525 26.41 20241021 3.09 N 025980 100 91 억 5982348 N N 2361 N 00 N
11 20250311 150350 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5700 -80 5 -1.38 2986287560 527642 69.52 5650 5790 5570 7510 4050 5780 5659.69 6.75 0 -70073 6033 5906 5803 5676 5573 5855 5625 92 1730 100 4390 10 1 88629478 5052 5.22 0.81 12 0.60 1093.00 7054.00 6920 20240314 -17.63 4525 20241021 25.97 6340 -10.09 20250124 5260 8.37 20250102 6920 -17.63 20240314 4525 25.97 20241021 3.09 N 025980 100 91 억 5982348 N N 440 N 00 N
12 20250311 140350 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5720 -60 5 -1.04 2765620790 488896 64.41 5650 5790 5570 7510 4050 5780 5656.87 6.75 0 -70825 6033 5906 5803 5676 5573 5855 5625 92 1730 100 4390 10 1 88629478 5070 5.23 0.81 12 0.55 1093.00 7054.00 6920 20240314 -17.34 4525 20241021 26.41 6340 -9.78 20250124 5260 8.75 20250102 6920 -17.34 20240314 4525 26.41 20241021 3.09 N 025980 100 91 억 5982348 N N 440 N 00 N