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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160346,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6100,50,2,0.83,3152926115,517228,50.32,6080,6160,6040,7860,4240,6050,6095.81,6.73,0,86856,6383,6216,5993,5826,5603,6300,5910,92,1810,100,4590,10,1,88629478,5406,5.58,0.86,12,0.58,1093.00,7054.00,6920,20240314,-11.85,4525,20241021,34.81,6340,-3.79,20250124,5260,15.97,20250102,6920,-11.85,20240314,4525,34.81,20241021,3.21,N,025980,100,91 억,,5962788,N,N,157,N,00,N
20250306,150346,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6090,40,2,0.66,2863827645,469743,45.70,6080,6160,6040,7860,4240,6050,6096.58,6.73,0,72927,6383,6216,5993,5826,5603,6300,5910,92,1810,100,4590,10,1,88629478,5398,5.57,0.86,12,0.53,1093.00,7054.00,6920,20240314,-11.99,4525,20241021,34.59,6340,-3.94,20250124,5260,15.78,20250102,6920,-11.99,20240314,4525,34.59,20241021,3.21,N,025980,100,91 억,,5962788,N,N,1,N,00,N
20250306,140345,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6140,90,2,1.49,2474889390,406108,39.51,6080,6150,6040,7860,4240,6050,6094.17,6.73,0,88113,6383,6216,5993,5826,5603,6300,5910,92,1810,100,4590,10,1,88629478,5442,5.62,0.87,12,0.46,1093.00,7054.00,6920,20240314,-11.27,4525,20241021,35.69,6340,-3.15,20250124,5260,16.73,20250102,6920,-11.27,20240314,4525,35.69,20241021,3.21,N,025980,100,91 억,,5962788,N,N,1,N,00,N
20250306,130345,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6100,50,2,0.83,1844685105,303089,29.49,6080,6125,6040,7860,4240,6050,6086.28,6.73,0,45461,6383,6216,5993,5826,5603,6300,5910,92,1810,100,4590,10,1,88629478,5406,5.58,0.86,12,0.34,1093.00,7054.00,6920,20240314,-11.85,4525,20241021,34.81,6340,-3.79,20250124,5260,15.97,20250102,6920,-11.85,20240314,4525,34.81,20241021,3.21,N,025980,100,91 억,,5962788,N,N,1,N,00,N
20250306,120346,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6100,50,2,0.83,1680807575,276173,26.87,6080,6125,6040,7860,4240,6050,6086.07,6.73,0,43613,6383,6216,5993,5826,5603,6300,5910,92,1810,100,4590,10,1,88629478,5406,5.58,0.86,12,0.31,1093.00,7054.00,6920,20240314,-11.85,4525,20241021,34.81,6340,-3.79,20250124,5260,15.97,20250102,6920,-11.85,20240314,4525,34.81,20241021,3.21,N,025980,100,91 억,,5962788,N,N,1,N,00,N
20250306,110345,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6080,30,2,0.50,1418644885,233113,22.68,6080,6125,6040,7860,4240,6050,6085.65,6.73,0,32411,6383,6216,5993,5826,5603,6300,5910,92,1810,100,4590,10,1,88629478,5389,5.56,0.86,12,0.26,1093.00,7054.00,6920,20240314,-12.14,4525,20241021,34.36,6340,-4.10,20250124,5260,15.59,20250102,6920,-12.14,20240314,4525,34.36,20241021,3.21,N,025980,100,91 억,,5962788,N,N,1,N,00,N
20250306,100345,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6090,40,2,0.66,1057489660,173594,16.89,6080,6125,6040,7860,4240,6050,6091.74,6.73,0,30782,6383,6216,5993,5826,5603,6300,5910,92,1810,100,4590,10,1,88629478,5398,5.57,0.86,12,0.20,1093.00,7054.00,6920,20240314,-11.99,4525,20241021,34.59,6340,-3.94,20250124,5260,15.78,20250102,6920,-11.99,20240314,4525,34.59,20241021,3.21,N,025980,100,91 억,,5962788,N,N,1,N,00,N
20250306,090348,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6080,30,2,0.50,133047460,21923,2.13,6080,6090,6040,7860,4240,6050,6068.85,6.73,0,707,6383,6216,5993,5826,5603,6300,5910,92,1810,100,4590,10,1,88629478,5389,5.56,0.86,12,0.02,1093.00,7054.00,6920,20240314,-12.14,4525,20241021,34.36,6340,-4.10,20250124,5260,15.59,20250102,6920,-12.14,20240314,4525,34.36,20241021,3.21,N,025980,100,91 억,,5962788,N,N,1,N,00,N
20250305,160343,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6050,240,2,4.13,6168550215,1026474,225.35,5850,6160,5770,7550,4070,5810,6009.45,6.48,0,187322,6083,5946,5823,5686,5563,5885,5625,92,1740,100,4410,10,1,88629478,5362,5.54,0.86,12,1.16,1093.00,7054.00,6920,20240314,-12.57,4525,20241021,33.70,6340,-4.57,20250124,5260,15.02,20250102,6920,-12.57,20240314,4525,33.70,20241021,3.04,N,025980,100,91 억,,5741102,N,N,1,N,00,N
20250305,150344,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6050,240,2,4.13,5937514170,988267,216.96,5850,6160,5770,7550,4070,5810,6008.01,6.48,0,180204,6083,5946,5823,5686,5563,5885,5625,92,1740,100,4410,10,1,88629478,5362,5.54,0.86,12,1.12,1093.00,7054.00,6920,20240314,-12.57,4525,20241021,33.70,6340,-4.57,20250124,5260,15.02,20250102,6920,-12.57,20240314,4525,33.70,20241021,3.04,N,025980,100,91 억,,5741102,N,N,460,N,00,N
20250305,140342,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6060,250,2,4.30,5671021205,944199,207.29,5850,6160,5770,7550,4070,5810,6006.17,6.48,0,172502,6083,5946,5823,5686,5563,5885,5625,92,1740,100,4410,10,1,88629478,5371,5.54,0.86,12,1.07,1093.00,7054.00,6920,20240314,-12.43,4525,20241021,33.92,6340,-4.42,20250124,5260,15.21,20250102,6920,-12.43,20240314,4525,33.92,20241021,3.04,N,025980,100,91 억,,5741102,N,N,460,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 20250306 160346 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6100 50 2 0.83 3152926115 517228 50.32 6080 6160 6040 7860 4240 6050 6095.81 6.73 0 86856 6383 6216 5993 5826 5603 6300 5910 92 1810 100 4590 10 1 88629478 5406 5.58 0.86 12 0.58 1093.00 7054.00 6920 20240314 -11.85 4525 20241021 34.81 6340 -3.79 20250124 5260 15.97 20250102 6920 -11.85 20240314 4525 34.81 20241021 3.21 N 025980 100 91 억 5962788 N N 157 N 00 N
3 20250306 150346 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6090 40 2 0.66 2863827645 469743 45.70 6080 6160 6040 7860 4240 6050 6096.58 6.73 0 72927 6383 6216 5993 5826 5603 6300 5910 92 1810 100 4590 10 1 88629478 5398 5.57 0.86 12 0.53 1093.00 7054.00 6920 20240314 -11.99 4525 20241021 34.59 6340 -3.94 20250124 5260 15.78 20250102 6920 -11.99 20240314 4525 34.59 20241021 3.21 N 025980 100 91 억 5962788 N N 1 N 00 N
4 20250306 140345 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6140 90 2 1.49 2474889390 406108 39.51 6080 6150 6040 7860 4240 6050 6094.17 6.73 0 88113 6383 6216 5993 5826 5603 6300 5910 92 1810 100 4590 10 1 88629478 5442 5.62 0.87 12 0.46 1093.00 7054.00 6920 20240314 -11.27 4525 20241021 35.69 6340 -3.15 20250124 5260 16.73 20250102 6920 -11.27 20240314 4525 35.69 20241021 3.21 N 025980 100 91 억 5962788 N N 1 N 00 N
5 20250306 130345 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6100 50 2 0.83 1844685105 303089 29.49 6080 6125 6040 7860 4240 6050 6086.28 6.73 0 45461 6383 6216 5993 5826 5603 6300 5910 92 1810 100 4590 10 1 88629478 5406 5.58 0.86 12 0.34 1093.00 7054.00 6920 20240314 -11.85 4525 20241021 34.81 6340 -3.79 20250124 5260 15.97 20250102 6920 -11.85 20240314 4525 34.81 20241021 3.21 N 025980 100 91 억 5962788 N N 1 N 00 N
6 20250306 120346 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6100 50 2 0.83 1680807575 276173 26.87 6080 6125 6040 7860 4240 6050 6086.07 6.73 0 43613 6383 6216 5993 5826 5603 6300 5910 92 1810 100 4590 10 1 88629478 5406 5.58 0.86 12 0.31 1093.00 7054.00 6920 20240314 -11.85 4525 20241021 34.81 6340 -3.79 20250124 5260 15.97 20250102 6920 -11.85 20240314 4525 34.81 20241021 3.21 N 025980 100 91 억 5962788 N N 1 N 00 N
7 20250306 110345 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6080 30 2 0.50 1418644885 233113 22.68 6080 6125 6040 7860 4240 6050 6085.65 6.73 0 32411 6383 6216 5993 5826 5603 6300 5910 92 1810 100 4590 10 1 88629478 5389 5.56 0.86 12 0.26 1093.00 7054.00 6920 20240314 -12.14 4525 20241021 34.36 6340 -4.10 20250124 5260 15.59 20250102 6920 -12.14 20240314 4525 34.36 20241021 3.21 N 025980 100 91 억 5962788 N N 1 N 00 N
8 20250306 100345 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6090 40 2 0.66 1057489660 173594 16.89 6080 6125 6040 7860 4240 6050 6091.74 6.73 0 30782 6383 6216 5993 5826 5603 6300 5910 92 1810 100 4590 10 1 88629478 5398 5.57 0.86 12 0.20 1093.00 7054.00 6920 20240314 -11.99 4525 20241021 34.59 6340 -3.94 20250124 5260 15.78 20250102 6920 -11.99 20240314 4525 34.59 20241021 3.21 N 025980 100 91 억 5962788 N N 1 N 00 N
9 20250306 090348 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6080 30 2 0.50 133047460 21923 2.13 6080 6090 6040 7860 4240 6050 6068.85 6.73 0 707 6383 6216 5993 5826 5603 6300 5910 92 1810 100 4590 10 1 88629478 5389 5.56 0.86 12 0.02 1093.00 7054.00 6920 20240314 -12.14 4525 20241021 34.36 6340 -4.10 20250124 5260 15.59 20250102 6920 -12.14 20240314 4525 34.36 20241021 3.21 N 025980 100 91 억 5962788 N N 1 N 00 N
10 20250305 160343 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6050 240 2 4.13 6168550215 1026474 225.35 5850 6160 5770 7550 4070 5810 6009.45 6.48 0 187322 6083 5946 5823 5686 5563 5885 5625 92 1740 100 4410 10 1 88629478 5362 5.54 0.86 12 1.16 1093.00 7054.00 6920 20240314 -12.57 4525 20241021 33.70 6340 -4.57 20250124 5260 15.02 20250102 6920 -12.57 20240314 4525 33.70 20241021 3.04 N 025980 100 91 억 5741102 N N 1 N 00 N
11 20250305 150344 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6050 240 2 4.13 5937514170 988267 216.96 5850 6160 5770 7550 4070 5810 6008.01 6.48 0 180204 6083 5946 5823 5686 5563 5885 5625 92 1740 100 4410 10 1 88629478 5362 5.54 0.86 12 1.12 1093.00 7054.00 6920 20240314 -12.57 4525 20241021 33.70 6340 -4.57 20250124 5260 15.02 20250102 6920 -12.57 20240314 4525 33.70 20241021 3.04 N 025980 100 91 억 5741102 N N 460 N 00 N
12 20250305 140342 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6060 250 2 4.30 5671021205 944199 207.29 5850 6160 5770 7550 4070 5810 6006.17 6.48 0 172502 6083 5946 5823 5686 5563 5885 5625 92 1740 100 4410 10 1 88629478 5371 5.54 0.86 12 1.07 1093.00 7054.00 6920 20240314 -12.43 4525 20241021 33.92 6340 -4.42 20250124 5260 15.21 20250102 6920 -12.43 20240314 4525 33.92 20241021 3.04 N 025980 100 91 억 5741102 N N 460 N 00 N