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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5770,-60,5,-1.03,1460932040,253549,32.82,5850,5860,5710,7570,4090,5830,5761.93,6.78,0,-92590,6116,5972,5806,5662,5496,6045,5735,92,1740,100,4430,10,1,88629478,5114,-16.92,0.72,12,0.29,-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,703,N,00,N
20250317,120355,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5770,-60,5,-1.03,1325493340,230077,29.78,5850,5860,5710,7570,4090,5830,5761.09,6.78,0,-83823,6116,5972,5806,5662,5496,6045,5735,92,1740,100,4430,10,1,88629478,5114,-16.92,0.72,12,0.26,-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,703,N,00,N
20250317,110356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5780,-50,5,-0.86,1171891350,203448,26.33,5850,5860,5710,7570,4090,5830,5760.15,6.78,0,-72800,6116,5972,5806,5662,5496,6045,5735,92,1740,100,4430,10,1,88629478,5123,-16.95,0.72,12,0.23,-341.00,7980.00,6920,20240314,-16.47,4525,20241021,27.73,6340,-8.83,20250124,5260,9.89,20250102,6580,-12.16,20240326,4525,27.73,20241021,3.15,N,025980,100,91 억,,6007987,N,N,703,N,00,N
20250317,100357,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5755,-75,5,-1.29,721986600,124988,16.18,5850,5860,5730,7570,4090,5830,5776.45,6.78,0,-28916,6116,5972,5806,5662,5496,6045,5735,92,1740,100,4430,10,1,88629478,5101,-16.88,0.72,12,0.14,-341.00,7980.00,6920,20240314,-16.84,4525,20241021,27.18,6340,-9.23,20250124,5260,9.41,20250102,6580,-12.54,20240326,4525,27.18,20241021,3.15,N,025980,100,91 억,,6007987,N,N,703,N,00,N
20250317,090356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5780,-50,5,-0.86,208871430,35952,4.65,5850,5860,5770,7570,4090,5830,5809.73,6.78,0,-19193,6116,5972,5806,5662,5496,6045,5735,92,1740,100,4430,10,1,88629478,5123,-16.95,0.72,12,0.04,-341.00,7980.00,6920,20240314,-16.47,4525,20241021,27.73,6340,-8.83,20250124,5260,9.89,20250102,6580,-12.16,20240326,4525,27.73,20241021,3.15,N,025980,100,91 억,,6007987,N,N,703,N,00,N
20250314,160355,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5830,280,2,5.05,4468062980,768313,137.92,5670,5950,5640,7210,3890,5550,5815.60,6.69,0,82960,5750,5650,5600,5500,5450,5625,5475,92,1660,100,4210,10,1,88629478,5167,5.33,0.83,12,0.87,1093.00,7054.00,6920,20240314,-15.75,4525,20241021,28.84,6340,-8.04,20250124,5260,10.84,20250102,6920,-15.75,20240314,4525,28.84,20241021,3.16,N,025980,100,91 억,,5927915,N,N,703,N,00,N
20250314,150358,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5860,310,2,5.59,4216603780,725301,130.20,5670,5950,5640,7210,3890,5550,5813.78,6.69,0,71091,5750,5650,5600,5500,5450,5625,5475,92,1660,100,4210,10,1,88629478,5194,5.36,0.83,12,0.82,1093.00,7054.00,6920,20240314,-15.32,4525,20241021,29.50,6340,-7.57,20250124,5260,11.41,20250102,6920,-15.32,20240314,4525,29.50,20241021,3.16,N,025980,100,91 억,,5927915,N,N,134,N,00,N
20250314,140355,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5840,290,2,5.23,3933972735,676966,121.53,5670,5950,5640,7210,3890,5550,5811.39,6.69,0,49714,5750,5650,5600,5500,5450,5625,5475,92,1660,100,4210,10,1,88629478,5176,5.34,0.83,12,0.76,1093.00,7054.00,6920,20240314,-15.61,4525,20241021,29.06,6340,-7.89,20250124,5260,11.03,20250102,6920,-15.61,20240314,4525,29.06,20241021,3.16,N,025980,100,91 억,,5927915,N,N,134,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 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
3 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
4 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
5 20250317 130356 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5770 -60 5 -1.03 1460932040 253549 32.82 5850 5860 5710 7570 4090 5830 5761.93 6.78 0 -92590 6116 5972 5806 5662 5496 6045 5735 92 1740 100 4430 10 1 88629478 5114 -16.92 0.72 12 0.29 -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 703 N 00 N
6 20250317 120355 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5770 -60 5 -1.03 1325493340 230077 29.78 5850 5860 5710 7570 4090 5830 5761.09 6.78 0 -83823 6116 5972 5806 5662 5496 6045 5735 92 1740 100 4430 10 1 88629478 5114 -16.92 0.72 12 0.26 -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 703 N 00 N
7 20250317 110356 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5780 -50 5 -0.86 1171891350 203448 26.33 5850 5860 5710 7570 4090 5830 5760.15 6.78 0 -72800 6116 5972 5806 5662 5496 6045 5735 92 1740 100 4430 10 1 88629478 5123 -16.95 0.72 12 0.23 -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 3.15 N 025980 100 91 억 6007987 N N 703 N 00 N
8 20250317 100357 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5755 -75 5 -1.29 721986600 124988 16.18 5850 5860 5730 7570 4090 5830 5776.45 6.78 0 -28916 6116 5972 5806 5662 5496 6045 5735 92 1740 100 4430 10 1 88629478 5101 -16.88 0.72 12 0.14 -341.00 7980.00 6920 20240314 -16.84 4525 20241021 27.18 6340 -9.23 20250124 5260 9.41 20250102 6580 -12.54 20240326 4525 27.18 20241021 3.15 N 025980 100 91 억 6007987 N N 703 N 00 N
9 20250317 090356 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5780 -50 5 -0.86 208871430 35952 4.65 5850 5860 5770 7570 4090 5830 5809.73 6.78 0 -19193 6116 5972 5806 5662 5496 6045 5735 92 1740 100 4430 10 1 88629478 5123 -16.95 0.72 12 0.04 -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 3.15 N 025980 100 91 억 6007987 N N 703 N 00 N
10 20250314 160355 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5830 280 2 5.05 4468062980 768313 137.92 5670 5950 5640 7210 3890 5550 5815.60 6.69 0 82960 5750 5650 5600 5500 5450 5625 5475 92 1660 100 4210 10 1 88629478 5167 5.33 0.83 12 0.87 1093.00 7054.00 6920 20240314 -15.75 4525 20241021 28.84 6340 -8.04 20250124 5260 10.84 20250102 6920 -15.75 20240314 4525 28.84 20241021 3.16 N 025980 100 91 억 5927915 N N 703 N 00 N
11 20250314 150358 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5860 310 2 5.59 4216603780 725301 130.20 5670 5950 5640 7210 3890 5550 5813.78 6.69 0 71091 5750 5650 5600 5500 5450 5625 5475 92 1660 100 4210 10 1 88629478 5194 5.36 0.83 12 0.82 1093.00 7054.00 6920 20240314 -15.32 4525 20241021 29.50 6340 -7.57 20250124 5260 11.41 20250102 6920 -15.32 20240314 4525 29.50 20241021 3.16 N 025980 100 91 억 5927915 N N 134 N 00 N
12 20250314 140355 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5840 290 2 5.23 3933972735 676966 121.53 5670 5950 5640 7210 3890 5550 5811.39 6.69 0 49714 5750 5650 5600 5500 5450 5625 5475 92 1660 100 4210 10 1 88629478 5176 5.34 0.83 12 0.76 1093.00 7054.00 6920 20240314 -15.61 4525 20241021 29.06 6340 -7.89 20250124 5260 11.03 20250102 6920 -15.61 20240314 4525 29.06 20241021 3.16 N 025980 100 91 억 5927915 N N 134 N 00 N