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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160400,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5680,-60,5,-1.05,2690868910,469535,151.49,5740,5810,5670,7460,4020,5740,5731.00,6.67,0,4891,5906,5822,5761,5677,5616,5792,5647,92,1720,100,4360,10,1,88629478,5034,-16.66,0.71,12,0.53,-341.00,7980.00,6920,20240314,-17.92,4525,20241021,25.52,6340,-10.41,20250124,5260,7.98,20250102,6580,-13.68,20240326,4525,25.52,20241021,3.25,N,025980,100,91 억,,5913452,N,N,618,N,00,N
20250321,150359,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5690,-50,5,-0.87,2500629565,436072,140.70,5740,5810,5670,7460,4020,5740,5734.44,6.67,0,13429,5906,5822,5761,5677,5616,5792,5647,92,1720,100,4360,10,1,88629478,5043,-16.69,0.71,12,0.49,-341.00,7980.00,6920,20240314,-17.77,4525,20241021,25.75,6340,-10.25,20250124,5260,8.17,20250102,6580,-13.53,20240326,4525,25.75,20241021,3.25,N,025980,100,91 억,,5913452,N,N,0,N,00,N
20250321,140358,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5750,10,2,0.17,2095995690,365064,117.79,5740,5810,5680,7460,4020,5740,5741.45,6.67,0,29273,5906,5822,5761,5677,5616,5792,5647,92,1720,100,4360,10,1,88629478,5096,-16.86,0.72,12,0.41,-341.00,7980.00,6920,20240314,-16.91,4525,20241021,27.07,6340,-9.31,20250124,5260,9.32,20250102,6580,-12.61,20240326,4525,27.07,20241021,3.25,N,025980,100,91 억,,5913452,N,N,0,N,00,N
20250321,130400,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5780,40,2,0.70,1923439230,335134,108.13,5740,5810,5680,7460,4020,5740,5739.31,6.67,0,42423,5906,5822,5761,5677,5616,5792,5647,92,1720,100,4360,10,1,88629478,5123,-16.95,0.72,12,0.38,-341.00,7980.00,6920,20240314,-16.47,4525,20241021,27.73,6340,-8.83,20250124,5260,9.89,20250102,6580,-12.16,20240326,4525,27.73,20241021,3.25,N,025980,100,91 억,,5913452,N,N,0,N,00,N
20250321,120401,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5760,20,2,0.35,1790485110,312125,100.70,5740,5810,5680,7460,4020,5740,5736.44,6.67,0,48235,5906,5822,5761,5677,5616,5792,5647,92,1720,100,4360,10,1,88629478,5105,-16.89,0.72,12,0.35,-341.00,7980.00,6920,20240314,-16.76,4525,20241021,27.29,6340,-9.15,20250124,5260,9.51,20250102,6580,-12.46,20240326,4525,27.29,20241021,3.25,N,025980,100,91 억,,5913452,N,N,0,N,00,N
20250321,110400,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5750,10,2,0.17,1519568680,265036,85.51,5740,5810,5680,7460,4020,5740,5733.44,6.67,0,44221,5906,5822,5761,5677,5616,5792,5647,92,1720,100,4360,10,1,88629478,5096,-16.86,0.72,12,0.30,-341.00,7980.00,6920,20240314,-16.91,4525,20241021,27.07,6340,-9.31,20250124,5260,9.32,20250102,6580,-12.61,20240326,4525,27.07,20241021,3.25,N,025980,100,91 억,,5913452,N,N,0,N,00,N
20250321,100401,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5690,-50,5,-0.87,1094901750,190613,61.50,5740,5810,5680,7460,4020,5740,5744.11,6.67,0,26372,5906,5822,5761,5677,5616,5792,5647,92,1720,100,4360,10,1,88629478,5043,-16.69,0.71,12,0.22,-341.00,7980.00,6920,20240314,-17.77,4525,20241021,25.75,6340,-10.25,20250124,5260,8.17,20250102,6580,-13.53,20240326,4525,25.75,20241021,3.25,N,025980,100,91 억,,5913452,N,N,0,N,00,N
20250321,090402,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5740,0,3,0.00,84830195,14747,4.76,5740,5800,5725,7460,4020,5740,5752.37,6.67,0,388,5906,5822,5761,5677,5616,5792,5647,92,1720,100,4360,10,1,88629478,5087,-16.83,0.72,12,0.02,-341.00,7980.00,6920,20240314,-17.05,4525,20241021,26.85,6340,-9.46,20250124,5260,9.13,20250102,6580,-12.77,20240326,4525,26.85,20241021,3.25,N,025980,100,91 억,,5913452,N,N,0,N,00,N
20250320,160418,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5740,-60,5,-1.03,1774513145,307713,112.55,5820,5845,5700,7540,4060,5800,5766.87,6.62,0,28868,5946,5872,5826,5752,5706,5850,5730,92,1740,100,4400,10,1,88629478,5087,-16.83,0.72,12,0.35,-341.00,7980.00,6920,20240314,-17.05,4525,20241021,26.85,6340,-9.46,20250124,5260,9.13,20250102,6580,-12.77,20240326,4525,26.85,20241021,3.18,N,025980,100,91 억,,5871368,N,N,1411,N,00,N
20250320,150400,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5740,-60,5,-1.03,1668272275,289185,105.77,5820,5845,5700,7540,4060,5800,5768.88,6.62,0,27971,5946,5872,5826,5752,5706,5850,5730,92,1740,100,4400,10,1,88629478,5087,-16.83,0.72,12,0.33,-341.00,7980.00,6920,20240314,-17.05,4525,20241021,26.85,6340,-9.46,20250124,5260,9.13,20250102,6580,-12.77,20240326,4525,26.85,20241021,3.18,N,025980,100,91 억,,5871368,N,N,1411,N,00,N
20250320,140401,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5730,-70,5,-1.21,1333939730,230861,84.44,5820,5845,5720,7540,4060,5800,5778.11,6.62,0,22500,5946,5872,5826,5752,5706,5850,5730,92,1740,100,4400,10,1,88629478,5078,-16.80,0.72,12,0.26,-341.00,7980.00,6920,20240314,-17.20,4525,20241021,26.63,6340,-9.62,20250124,5260,8.94,20250102,6580,-12.92,20240326,4525,26.63,20241021,3.18,N,025980,100,91 억,,5871368,N,N,1411,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 20250321 160400 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5680 -60 5 -1.05 2690868910 469535 151.49 5740 5810 5670 7460 4020 5740 5731.00 6.67 0 4891 5906 5822 5761 5677 5616 5792 5647 92 1720 100 4360 10 1 88629478 5034 -16.66 0.71 12 0.53 -341.00 7980.00 6920 20240314 -17.92 4525 20241021 25.52 6340 -10.41 20250124 5260 7.98 20250102 6580 -13.68 20240326 4525 25.52 20241021 3.25 N 025980 100 91 억 5913452 N N 618 N 00 N
3 20250321 150359 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5690 -50 5 -0.87 2500629565 436072 140.70 5740 5810 5670 7460 4020 5740 5734.44 6.67 0 13429 5906 5822 5761 5677 5616 5792 5647 92 1720 100 4360 10 1 88629478 5043 -16.69 0.71 12 0.49 -341.00 7980.00 6920 20240314 -17.77 4525 20241021 25.75 6340 -10.25 20250124 5260 8.17 20250102 6580 -13.53 20240326 4525 25.75 20241021 3.25 N 025980 100 91 억 5913452 N N 0 N 00 N
4 20250321 140358 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5750 10 2 0.17 2095995690 365064 117.79 5740 5810 5680 7460 4020 5740 5741.45 6.67 0 29273 5906 5822 5761 5677 5616 5792 5647 92 1720 100 4360 10 1 88629478 5096 -16.86 0.72 12 0.41 -341.00 7980.00 6920 20240314 -16.91 4525 20241021 27.07 6340 -9.31 20250124 5260 9.32 20250102 6580 -12.61 20240326 4525 27.07 20241021 3.25 N 025980 100 91 억 5913452 N N 0 N 00 N
5 20250321 130400 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5780 40 2 0.70 1923439230 335134 108.13 5740 5810 5680 7460 4020 5740 5739.31 6.67 0 42423 5906 5822 5761 5677 5616 5792 5647 92 1720 100 4360 10 1 88629478 5123 -16.95 0.72 12 0.38 -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 3.25 N 025980 100 91 억 5913452 N N 0 N 00 N
6 20250321 120401 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5760 20 2 0.35 1790485110 312125 100.70 5740 5810 5680 7460 4020 5740 5736.44 6.67 0 48235 5906 5822 5761 5677 5616 5792 5647 92 1720 100 4360 10 1 88629478 5105 -16.89 0.72 12 0.35 -341.00 7980.00 6920 20240314 -16.76 4525 20241021 27.29 6340 -9.15 20250124 5260 9.51 20250102 6580 -12.46 20240326 4525 27.29 20241021 3.25 N 025980 100 91 억 5913452 N N 0 N 00 N
7 20250321 110400 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5750 10 2 0.17 1519568680 265036 85.51 5740 5810 5680 7460 4020 5740 5733.44 6.67 0 44221 5906 5822 5761 5677 5616 5792 5647 92 1720 100 4360 10 1 88629478 5096 -16.86 0.72 12 0.30 -341.00 7980.00 6920 20240314 -16.91 4525 20241021 27.07 6340 -9.31 20250124 5260 9.32 20250102 6580 -12.61 20240326 4525 27.07 20241021 3.25 N 025980 100 91 억 5913452 N N 0 N 00 N
8 20250321 100401 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5690 -50 5 -0.87 1094901750 190613 61.50 5740 5810 5680 7460 4020 5740 5744.11 6.67 0 26372 5906 5822 5761 5677 5616 5792 5647 92 1720 100 4360 10 1 88629478 5043 -16.69 0.71 12 0.22 -341.00 7980.00 6920 20240314 -17.77 4525 20241021 25.75 6340 -10.25 20250124 5260 8.17 20250102 6580 -13.53 20240326 4525 25.75 20241021 3.25 N 025980 100 91 억 5913452 N N 0 N 00 N
9 20250321 090402 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5740 0 3 0.00 84830195 14747 4.76 5740 5800 5725 7460 4020 5740 5752.37 6.67 0 388 5906 5822 5761 5677 5616 5792 5647 92 1720 100 4360 10 1 88629478 5087 -16.83 0.72 12 0.02 -341.00 7980.00 6920 20240314 -17.05 4525 20241021 26.85 6340 -9.46 20250124 5260 9.13 20250102 6580 -12.77 20240326 4525 26.85 20241021 3.25 N 025980 100 91 억 5913452 N N 0 N 00 N
10 20250320 160418 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5740 -60 5 -1.03 1774513145 307713 112.55 5820 5845 5700 7540 4060 5800 5766.87 6.62 0 28868 5946 5872 5826 5752 5706 5850 5730 92 1740 100 4400 10 1 88629478 5087 -16.83 0.72 12 0.35 -341.00 7980.00 6920 20240314 -17.05 4525 20241021 26.85 6340 -9.46 20250124 5260 9.13 20250102 6580 -12.77 20240326 4525 26.85 20241021 3.18 N 025980 100 91 억 5871368 N N 1411 N 00 N
11 20250320 150400 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5740 -60 5 -1.03 1668272275 289185 105.77 5820 5845 5700 7540 4060 5800 5768.88 6.62 0 27971 5946 5872 5826 5752 5706 5850 5730 92 1740 100 4400 10 1 88629478 5087 -16.83 0.72 12 0.33 -341.00 7980.00 6920 20240314 -17.05 4525 20241021 26.85 6340 -9.46 20250124 5260 9.13 20250102 6580 -12.77 20240326 4525 26.85 20241021 3.18 N 025980 100 91 억 5871368 N N 1411 N 00 N
12 20250320 140401 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5730 -70 5 -1.21 1333939730 230861 84.44 5820 5845 5720 7540 4060 5800 5778.11 6.62 0 22500 5946 5872 5826 5752 5706 5850 5730 92 1740 100 4400 10 1 88629478 5078 -16.80 0.72 12 0.26 -341.00 7980.00 6920 20240314 -17.20 4525 20241021 26.63 6340 -9.62 20250124 5260 8.94 20250102 6580 -12.92 20240326 4525 26.63 20241021 3.18 N 025980 100 91 억 5871368 N N 1411 N 00 N