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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160353,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5550,-100,5,-1.77,3085065770,550931,107.78,5680,5700,5550,7340,3960,5650,5599.81,6.65,0,-104223,5830,5740,5680,5590,5530,5710,5560,92,1690,100,4290,10,1,88629478,4919,5.08,0.79,12,0.62,1093.00,7054.00,6920,20240314,-19.80,4525,20241021,22.65,6340,-12.46,20250124,5260,5.51,20250102,6920,-19.80,20240314,4525,22.65,20241021,3.10,N,025980,100,91 억,,5896533,N,N,134,N,00,N
20250313,150354,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5560,-90,5,-1.59,2339758570,416680,81.52,5680,5700,5550,7340,3960,5650,5615.24,6.65,0,-82584,5830,5740,5680,5590,5530,5710,5560,92,1690,100,4290,10,1,88629478,4928,5.09,0.79,12,0.47,1093.00,7054.00,6920,20240314,-19.65,4525,20241021,22.87,6340,-12.30,20250124,5260,5.70,20250102,6920,-19.65,20240314,4525,22.87,20241021,3.10,N,025980,100,91 억,,5896533,N,N,0,N,00,N
20250313,140353,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5600,-50,5,-0.88,1703847210,302454,59.17,5680,5700,5590,7340,3960,5650,5633.41,6.65,0,-101678,5830,5740,5680,5590,5530,5710,5560,92,1690,100,4290,10,1,88629478,4963,5.12,0.79,12,0.34,1093.00,7054.00,6920,20240314,-19.08,4525,20241021,23.76,6340,-11.67,20250124,5260,6.46,20250102,6920,-19.08,20240314,4525,23.76,20241021,3.10,N,025980,100,91 억,,5896533,N,N,0,N,00,N
20250313,130353,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5600,-50,5,-0.88,1541009410,273386,53.48,5680,5700,5600,7340,3960,5650,5636.75,6.65,0,-93179,5830,5740,5680,5590,5530,5710,5560,92,1690,100,4290,10,1,88629478,4963,5.12,0.79,12,0.31,1093.00,7054.00,6920,20240314,-19.08,4525,20241021,23.76,6340,-11.67,20250124,5260,6.46,20250102,6920,-19.08,20240314,4525,23.76,20241021,3.10,N,025980,100,91 억,,5896533,N,N,0,N,00,N
20250313,120354,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5630,-20,5,-0.35,1248644885,221276,43.29,5680,5700,5610,7340,3960,5650,5642.93,6.65,0,-83543,5830,5740,5680,5590,5530,5710,5560,92,1690,100,4290,10,1,88629478,4990,5.15,0.80,12,0.25,1093.00,7054.00,6920,20240314,-18.64,4525,20241021,24.42,6340,-11.20,20250124,5260,7.03,20250102,6920,-18.64,20240314,4525,24.42,20241021,3.10,N,025980,100,91 억,,5896533,N,N,0,N,00,N
20250313,110353,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5640,-10,5,-0.18,1029100360,182310,35.67,5680,5700,5610,7340,3960,5650,5644.78,6.65,0,-62723,5830,5740,5680,5590,5530,5710,5560,92,1690,100,4290,10,1,88629478,4999,5.16,0.80,12,0.21,1093.00,7054.00,6920,20240314,-18.50,4525,20241021,24.64,6340,-11.04,20250124,5260,7.22,20250102,6920,-18.50,20240314,4525,24.64,20241021,3.10,N,025980,100,91 억,,5896533,N,N,0,N,00,N
20250313,100353,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5610,-40,5,-0.71,656474980,116340,22.76,5680,5700,5610,7340,3960,5650,5642.73,6.65,0,-49755,5830,5740,5680,5590,5530,5710,5560,92,1690,100,4290,10,1,88629478,4972,5.13,0.80,12,0.13,1093.00,7054.00,6920,20240314,-18.93,4525,20241021,23.98,6340,-11.51,20250124,5260,6.65,20250102,6920,-18.93,20240314,4525,23.98,20241021,3.10,N,025980,100,91 억,,5896533,N,N,0,N,00,N
20250313,090354,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5650,0,3,0.00,24948510,4412,0.86,5680,5680,5640,7340,3960,5650,5654.69,6.65,0,-2476,5830,5740,5680,5590,5530,5710,5560,92,1690,100,4290,10,1,88629478,5008,5.17,0.80,12,0.00,1093.00,7054.00,6920,20240314,-18.35,4525,20241021,24.86,6340,-10.88,20250124,5260,7.41,20250102,6920,-18.35,20240314,4525,24.86,20241021,3.10,N,025980,100,91 억,,5896533,N,N,0,N,00,N
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
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 20250313 160353 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5550 -100 5 -1.77 3085065770 550931 107.78 5680 5700 5550 7340 3960 5650 5599.81 6.65 0 -104223 5830 5740 5680 5590 5530 5710 5560 92 1690 100 4290 10 1 88629478 4919 5.08 0.79 12 0.62 1093.00 7054.00 6920 20240314 -19.80 4525 20241021 22.65 6340 -12.46 20250124 5260 5.51 20250102 6920 -19.80 20240314 4525 22.65 20241021 3.10 N 025980 100 91 억 5896533 N N 134 N 00 N
3 20250313 150354 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5560 -90 5 -1.59 2339758570 416680 81.52 5680 5700 5550 7340 3960 5650 5615.24 6.65 0 -82584 5830 5740 5680 5590 5530 5710 5560 92 1690 100 4290 10 1 88629478 4928 5.09 0.79 12 0.47 1093.00 7054.00 6920 20240314 -19.65 4525 20241021 22.87 6340 -12.30 20250124 5260 5.70 20250102 6920 -19.65 20240314 4525 22.87 20241021 3.10 N 025980 100 91 억 5896533 N N 0 N 00 N
4 20250313 140353 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5600 -50 5 -0.88 1703847210 302454 59.17 5680 5700 5590 7340 3960 5650 5633.41 6.65 0 -101678 5830 5740 5680 5590 5530 5710 5560 92 1690 100 4290 10 1 88629478 4963 5.12 0.79 12 0.34 1093.00 7054.00 6920 20240314 -19.08 4525 20241021 23.76 6340 -11.67 20250124 5260 6.46 20250102 6920 -19.08 20240314 4525 23.76 20241021 3.10 N 025980 100 91 억 5896533 N N 0 N 00 N
5 20250313 130353 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5600 -50 5 -0.88 1541009410 273386 53.48 5680 5700 5600 7340 3960 5650 5636.75 6.65 0 -93179 5830 5740 5680 5590 5530 5710 5560 92 1690 100 4290 10 1 88629478 4963 5.12 0.79 12 0.31 1093.00 7054.00 6920 20240314 -19.08 4525 20241021 23.76 6340 -11.67 20250124 5260 6.46 20250102 6920 -19.08 20240314 4525 23.76 20241021 3.10 N 025980 100 91 억 5896533 N N 0 N 00 N
6 20250313 120354 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5630 -20 5 -0.35 1248644885 221276 43.29 5680 5700 5610 7340 3960 5650 5642.93 6.65 0 -83543 5830 5740 5680 5590 5530 5710 5560 92 1690 100 4290 10 1 88629478 4990 5.15 0.80 12 0.25 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 3.10 N 025980 100 91 억 5896533 N N 0 N 00 N
7 20250313 110353 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5640 -10 5 -0.18 1029100360 182310 35.67 5680 5700 5610 7340 3960 5650 5644.78 6.65 0 -62723 5830 5740 5680 5590 5530 5710 5560 92 1690 100 4290 10 1 88629478 4999 5.16 0.80 12 0.21 1093.00 7054.00 6920 20240314 -18.50 4525 20241021 24.64 6340 -11.04 20250124 5260 7.22 20250102 6920 -18.50 20240314 4525 24.64 20241021 3.10 N 025980 100 91 억 5896533 N N 0 N 00 N
8 20250313 100353 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5610 -40 5 -0.71 656474980 116340 22.76 5680 5700 5610 7340 3960 5650 5642.73 6.65 0 -49755 5830 5740 5680 5590 5530 5710 5560 92 1690 100 4290 10 1 88629478 4972 5.13 0.80 12 0.13 1093.00 7054.00 6920 20240314 -18.93 4525 20241021 23.98 6340 -11.51 20250124 5260 6.65 20250102 6920 -18.93 20240314 4525 23.98 20241021 3.10 N 025980 100 91 억 5896533 N N 0 N 00 N
9 20250313 090354 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5650 0 3 0.00 24948510 4412 0.86 5680 5680 5640 7340 3960 5650 5654.69 6.65 0 -2476 5830 5740 5680 5590 5530 5710 5560 92 1690 100 4290 10 1 88629478 5008 5.17 0.80 12 0.00 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 3.10 N 025980 100 91 억 5896533 N N 0 N 00 N
10 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
11 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
12 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