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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5890,120,2,2.08,2753903335,469383,141.83,5790,5980,5740,7500,4040,5770,5867.12,6.70,0,-2427,5930,5850,5780,5700,5630,5815,5665,92,1730,100,4380,10,1,88629478,5220,-17.27,0.74,12,0.53,-341.00,7980.00,6920,20240314,-14.88,4525,20241021,30.17,6340,-7.10,20250124,5260,11.98,20250102,6580,-10.49,20240326,4525,30.17,20241021,3.22,N,025980,100,91 억,,5936756,N,N,457,N,00,N
20250318,150359,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5910,140,2,2.43,2595696085,442561,133.73,5790,5980,5740,7500,4040,5770,5865.23,6.70,0,-7051,5930,5850,5780,5700,5630,5815,5665,92,1730,100,4380,10,1,88629478,5238,-17.33,0.74,12,0.50,-341.00,7980.00,6920,20240314,-14.60,4525,20241021,30.61,6340,-6.78,20250124,5260,12.36,20250102,6580,-10.18,20240326,4525,30.61,20241021,3.22,N,025980,100,91 억,,5936756,N,N,1895,N,00,N
20250318,140358,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5930,160,2,2.77,2146718915,366850,110.85,5790,5980,5740,7500,4040,5770,5851.82,6.70,0,-12223,5930,5850,5780,5700,5630,5815,5665,92,1730,100,4380,10,1,88629478,5256,-17.39,0.74,12,0.41,-341.00,7980.00,6920,20240314,-14.31,4525,20241021,31.05,6340,-6.47,20250124,5260,12.74,20250102,6580,-9.88,20240326,4525,31.05,20241021,3.22,N,025980,100,91 억,,5936756,N,N,1895,N,00,N
20250318,130357,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5820,50,2,0.87,1020835235,176099,53.21,5790,5820,5740,7500,4040,5770,5796.98,6.70,0,82,5930,5850,5780,5700,5630,5815,5665,92,1730,100,4380,10,1,88629478,5158,-17.07,0.73,12,0.20,-341.00,7980.00,6920,20240314,-15.90,4525,20241021,28.62,6340,-8.20,20250124,5260,10.65,20250102,6580,-11.55,20240326,4525,28.62,20241021,3.22,N,025980,100,91 억,,5936756,N,N,1895,N,00,N
20250318,120357,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5800,30,2,0.52,792058905,136688,41.30,5790,5820,5740,7500,4040,5770,5794.69,6.70,0,3420,5930,5850,5780,5700,5630,5815,5665,92,1730,100,4380,10,1,88629478,5141,-17.01,0.73,12,0.15,-341.00,7980.00,6920,20240314,-16.18,4525,20241021,28.18,6340,-8.52,20250124,5260,10.27,20250102,6580,-11.85,20240326,4525,28.18,20241021,3.22,N,025980,100,91 억,,5936756,N,N,1895,N,00,N
20250318,110356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5820,50,2,0.87,559848270,96678,29.21,5790,5820,5740,7500,4040,5770,5790.91,6.70,0,13067,5930,5850,5780,5700,5630,5815,5665,92,1730,100,4380,10,1,88629478,5158,-17.07,0.73,12,0.11,-341.00,7980.00,6920,20240314,-15.90,4525,20241021,28.62,6340,-8.20,20250124,5260,10.65,20250102,6580,-11.55,20240326,4525,28.62,20241021,3.22,N,025980,100,91 억,,5936756,N,N,1895,N,00,N
20250318,100358,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5780,10,2,0.17,300093935,51877,15.68,5790,5810,5740,7500,4040,5770,5784.79,6.70,0,8421,5930,5850,5780,5700,5630,5815,5665,92,1730,100,4380,10,1,88629478,5123,-16.95,0.72,12,0.06,-341.00,7980.00,6920,20240314,-16.47,4525,20241021,27.73,6340,-8.83,20250124,5260,9.89,20250102,6580,-12.16,20240326,4525,27.73,20241021,3.22,N,025980,100,91 억,,5936756,N,N,1895,N,00,N
20250318,090358,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5790,20,2,0.35,38779770,6727,2.03,5790,5790,5750,7500,4040,5770,5764.59,6.70,0,-905,5930,5850,5780,5700,5630,5815,5665,92,1730,100,4380,10,1,88629478,5132,-16.98,0.73,12,0.01,-341.00,7980.00,6920,20240314,-16.33,4525,20241021,27.96,6340,-8.68,20250124,5260,10.08,20250102,6580,-12.01,20240326,4525,27.96,20241021,3.22,N,025980,100,91 억,,5936756,N,N,1895,N,00,N
20250317,160357,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5770,-60,5,-1.03,1900459725,329617,42.66,5850,5860,5710,7570,4090,5830,5765.65,6.78,0,-94595,6116,5972,5806,5662,5496,6045,5735,92,1740,100,4430,10,1,88629478,5114,-16.92,0.72,12,0.37,-341.00,7980.00,6920,20240314,-16.62,4525,20241021,27.51,6340,-8.99,20250124,5260,9.70,20250102,6580,-12.31,20240326,4525,27.51,20241021,3.15,N,025980,100,91 억,,6007987,N,N,1895,N,00,N
20250317,150356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5790,-40,5,-0.69,1701724565,295191,38.21,5850,5860,5710,7570,4090,5830,5764.83,6.78,0,-105645,6116,5972,5806,5662,5496,6045,5735,92,1740,100,4430,10,1,88629478,5132,-16.98,0.73,12,0.33,-341.00,7980.00,6920,20240314,-16.33,4525,20241021,27.96,6340,-8.68,20250124,5260,10.08,20250102,6580,-12.01,20240326,4525,27.96,20241021,3.15,N,025980,100,91 억,,6007987,N,N,703,N,00,N
20250317,140357,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5800,-30,5,-0.51,1567134485,271908,35.19,5850,5860,5710,7570,4090,5830,5763.47,6.78,0,-95147,6116,5972,5806,5662,5496,6045,5735,92,1740,100,4430,10,1,88629478,5141,-17.01,0.73,12,0.31,-341.00,7980.00,6920,20240314,-16.18,4525,20241021,28.18,6340,-8.52,20250124,5260,10.27,20250102,6580,-11.85,20240326,4525,28.18,20241021,3.15,N,025980,100,91 억,,6007987,N,N,703,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 20250318 160356 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5890 120 2 2.08 2753903335 469383 141.83 5790 5980 5740 7500 4040 5770 5867.12 6.70 0 -2427 5930 5850 5780 5700 5630 5815 5665 92 1730 100 4380 10 1 88629478 5220 -17.27 0.74 12 0.53 -341.00 7980.00 6920 20240314 -14.88 4525 20241021 30.17 6340 -7.10 20250124 5260 11.98 20250102 6580 -10.49 20240326 4525 30.17 20241021 3.22 N 025980 100 91 억 5936756 N N 457 N 00 N
3 20250318 150359 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5910 140 2 2.43 2595696085 442561 133.73 5790 5980 5740 7500 4040 5770 5865.23 6.70 0 -7051 5930 5850 5780 5700 5630 5815 5665 92 1730 100 4380 10 1 88629478 5238 -17.33 0.74 12 0.50 -341.00 7980.00 6920 20240314 -14.60 4525 20241021 30.61 6340 -6.78 20250124 5260 12.36 20250102 6580 -10.18 20240326 4525 30.61 20241021 3.22 N 025980 100 91 억 5936756 N N 1895 N 00 N
4 20250318 140358 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5930 160 2 2.77 2146718915 366850 110.85 5790 5980 5740 7500 4040 5770 5851.82 6.70 0 -12223 5930 5850 5780 5700 5630 5815 5665 92 1730 100 4380 10 1 88629478 5256 -17.39 0.74 12 0.41 -341.00 7980.00 6920 20240314 -14.31 4525 20241021 31.05 6340 -6.47 20250124 5260 12.74 20250102 6580 -9.88 20240326 4525 31.05 20241021 3.22 N 025980 100 91 억 5936756 N N 1895 N 00 N
5 20250318 130357 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5820 50 2 0.87 1020835235 176099 53.21 5790 5820 5740 7500 4040 5770 5796.98 6.70 0 82 5930 5850 5780 5700 5630 5815 5665 92 1730 100 4380 10 1 88629478 5158 -17.07 0.73 12 0.20 -341.00 7980.00 6920 20240314 -15.90 4525 20241021 28.62 6340 -8.20 20250124 5260 10.65 20250102 6580 -11.55 20240326 4525 28.62 20241021 3.22 N 025980 100 91 억 5936756 N N 1895 N 00 N
6 20250318 120357 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5800 30 2 0.52 792058905 136688 41.30 5790 5820 5740 7500 4040 5770 5794.69 6.70 0 3420 5930 5850 5780 5700 5630 5815 5665 92 1730 100 4380 10 1 88629478 5141 -17.01 0.73 12 0.15 -341.00 7980.00 6920 20240314 -16.18 4525 20241021 28.18 6340 -8.52 20250124 5260 10.27 20250102 6580 -11.85 20240326 4525 28.18 20241021 3.22 N 025980 100 91 억 5936756 N N 1895 N 00 N
7 20250318 110356 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5820 50 2 0.87 559848270 96678 29.21 5790 5820 5740 7500 4040 5770 5790.91 6.70 0 13067 5930 5850 5780 5700 5630 5815 5665 92 1730 100 4380 10 1 88629478 5158 -17.07 0.73 12 0.11 -341.00 7980.00 6920 20240314 -15.90 4525 20241021 28.62 6340 -8.20 20250124 5260 10.65 20250102 6580 -11.55 20240326 4525 28.62 20241021 3.22 N 025980 100 91 억 5936756 N N 1895 N 00 N
8 20250318 100358 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5780 10 2 0.17 300093935 51877 15.68 5790 5810 5740 7500 4040 5770 5784.79 6.70 0 8421 5930 5850 5780 5700 5630 5815 5665 92 1730 100 4380 10 1 88629478 5123 -16.95 0.72 12 0.06 -341.00 7980.00 6920 20240314 -16.47 4525 20241021 27.73 6340 -8.83 20250124 5260 9.89 20250102 6580 -12.16 20240326 4525 27.73 20241021 3.22 N 025980 100 91 억 5936756 N N 1895 N 00 N
9 20250318 090358 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5790 20 2 0.35 38779770 6727 2.03 5790 5790 5750 7500 4040 5770 5764.59 6.70 0 -905 5930 5850 5780 5700 5630 5815 5665 92 1730 100 4380 10 1 88629478 5132 -16.98 0.73 12 0.01 -341.00 7980.00 6920 20240314 -16.33 4525 20241021 27.96 6340 -8.68 20250124 5260 10.08 20250102 6580 -12.01 20240326 4525 27.96 20241021 3.22 N 025980 100 91 억 5936756 N N 1895 N 00 N
10 20250317 160357 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5770 -60 5 -1.03 1900459725 329617 42.66 5850 5860 5710 7570 4090 5830 5765.65 6.78 0 -94595 6116 5972 5806 5662 5496 6045 5735 92 1740 100 4430 10 1 88629478 5114 -16.92 0.72 12 0.37 -341.00 7980.00 6920 20240314 -16.62 4525 20241021 27.51 6340 -8.99 20250124 5260 9.70 20250102 6580 -12.31 20240326 4525 27.51 20241021 3.15 N 025980 100 91 억 6007987 N N 1895 N 00 N
11 20250317 150356 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5790 -40 5 -0.69 1701724565 295191 38.21 5850 5860 5710 7570 4090 5830 5764.83 6.78 0 -105645 6116 5972 5806 5662 5496 6045 5735 92 1740 100 4430 10 1 88629478 5132 -16.98 0.73 12 0.33 -341.00 7980.00 6920 20240314 -16.33 4525 20241021 27.96 6340 -8.68 20250124 5260 10.08 20250102 6580 -12.01 20240326 4525 27.96 20241021 3.15 N 025980 100 91 억 6007987 N N 703 N 00 N
12 20250317 140357 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5800 -30 5 -0.51 1567134485 271908 35.19 5850 5860 5710 7570 4090 5830 5763.47 6.78 0 -95147 6116 5972 5806 5662 5496 6045 5735 92 1740 100 4430 10 1 88629478 5141 -17.01 0.73 12 0.31 -341.00 7980.00 6920 20240314 -16.18 4525 20241021 28.18 6340 -8.52 20250124 5260 10.27 20250102 6580 -11.85 20240326 4525 28.18 20241021 3.15 N 025980 100 91 억 6007987 N N 703 N 00 N