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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160347,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5970,-130,5,-2.13,3381120985,561463,107.48,6070,6100,5920,7930,4270,6100,6022.15,6.81,0,-22720,6220,6160,6100,6040,5980,6190,6070,92,1830,100,4630,10,1,88629478,5291,5.46,0.85,12,0.63,1093.00,7054.00,6920,20240314,-13.73,4525,20241021,31.93,6340,-5.84,20250124,5260,13.50,20250102,6920,-13.73,20240314,4525,31.93,20241021,3.22,N,025980,100,91 억,,6040068,N,N,157,N,00,N
20250307,150349,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5940,-160,5,-2.62,3051013285,505989,96.86,6070,6100,5920,7930,4270,6100,6029.80,6.81,0,-21371,6220,6160,6100,6040,5980,6190,6070,92,1830,100,4630,10,1,88629478,5265,5.43,0.84,12,0.57,1093.00,7054.00,6920,20240314,-14.16,4525,20241021,31.27,6340,-6.31,20250124,5260,12.93,20250102,6920,-14.16,20240314,4525,31.27,20241021,3.22,N,025980,100,91 억,,6040068,N,N,157,N,00,N
20250307,140347,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6000,-100,5,-1.64,1898698130,313399,59.99,6070,6100,6000,7930,4270,6100,6058.41,6.81,0,-49543,6220,6160,6100,6040,5980,6190,6070,92,1830,100,4630,10,1,88629478,5318,5.49,0.85,12,0.35,1093.00,7054.00,6920,20240314,-13.29,4525,20241021,32.60,6340,-5.36,20250124,5260,14.07,20250102,6920,-13.29,20240314,4525,32.60,20241021,3.22,N,025980,100,91 억,,6040068,N,N,157,N,00,N
20250307,130348,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6070,-30,5,-0.49,1474903290,243285,46.57,6070,6100,6010,7930,4270,6100,6062.45,6.81,0,-15736,6220,6160,6100,6040,5980,6190,6070,92,1830,100,4630,10,1,88629478,5380,5.55,0.86,12,0.27,1093.00,7054.00,6920,20240314,-12.28,4525,20241021,34.14,6340,-4.26,20250124,5260,15.40,20250102,6920,-12.28,20240314,4525,34.14,20241021,3.22,N,025980,100,91 억,,6040068,N,N,157,N,00,N
20250307,120349,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6050,-50,5,-0.82,1265310805,208642,39.94,6070,6100,6010,7930,4270,6100,6064.51,6.81,0,-15630,6220,6160,6100,6040,5980,6190,6070,92,1830,100,4630,10,1,88629478,5362,5.54,0.86,12,0.24,1093.00,7054.00,6920,20240314,-12.57,4525,20241021,33.70,6340,-4.57,20250124,5260,15.02,20250102,6920,-12.57,20240314,4525,33.70,20241021,3.22,N,025980,100,91 억,,6040068,N,N,157,N,00,N
20250307,110347,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6070,-30,5,-0.49,1062921120,175187,33.53,6070,6100,6010,7930,4270,6100,6067.35,6.81,0,-11145,6220,6160,6100,6040,5980,6190,6070,92,1830,100,4630,10,1,88629478,5380,5.55,0.86,12,0.20,1093.00,7054.00,6920,20240314,-12.28,4525,20241021,34.14,6340,-4.26,20250124,5260,15.40,20250102,6920,-12.28,20240314,4525,34.14,20241021,3.22,N,025980,100,91 억,,6040068,N,N,157,N,00,N
20250307,100346,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6060,-40,5,-0.66,702775145,115902,22.19,6070,6090,6010,7930,4270,6100,6063.53,6.81,0,-20308,6220,6160,6100,6040,5980,6190,6070,92,1830,100,4630,10,1,88629478,5371,5.54,0.86,12,0.13,1093.00,7054.00,6920,20240314,-12.43,4525,20241021,33.92,6340,-4.42,20250124,5260,15.21,20250102,6920,-12.43,20240314,4525,33.92,20241021,3.22,N,025980,100,91 억,,6040068,N,N,157,N,00,N
20250307,090349,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6090,-10,5,-0.16,83857960,13847,2.65,6070,6090,6010,7930,4270,6100,6056.04,6.81,0,-2131,6220,6160,6100,6040,5980,6190,6070,92,1830,100,4630,10,1,88629478,5398,5.57,0.86,12,0.02,1093.00,7054.00,6920,20240314,-11.99,4525,20241021,34.59,6340,-3.94,20250124,5260,15.78,20250102,6920,-11.99,20240314,4525,34.59,20241021,3.22,N,025980,100,91 억,,6040068,N,N,157,N,00,N
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
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 20250307 160347 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5970 -130 5 -2.13 3381120985 561463 107.48 6070 6100 5920 7930 4270 6100 6022.15 6.81 0 -22720 6220 6160 6100 6040 5980 6190 6070 92 1830 100 4630 10 1 88629478 5291 5.46 0.85 12 0.63 1093.00 7054.00 6920 20240314 -13.73 4525 20241021 31.93 6340 -5.84 20250124 5260 13.50 20250102 6920 -13.73 20240314 4525 31.93 20241021 3.22 N 025980 100 91 억 6040068 N N 157 N 00 N
3 20250307 150349 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5940 -160 5 -2.62 3051013285 505989 96.86 6070 6100 5920 7930 4270 6100 6029.80 6.81 0 -21371 6220 6160 6100 6040 5980 6190 6070 92 1830 100 4630 10 1 88629478 5265 5.43 0.84 12 0.57 1093.00 7054.00 6920 20240314 -14.16 4525 20241021 31.27 6340 -6.31 20250124 5260 12.93 20250102 6920 -14.16 20240314 4525 31.27 20241021 3.22 N 025980 100 91 억 6040068 N N 157 N 00 N
4 20250307 140347 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6000 -100 5 -1.64 1898698130 313399 59.99 6070 6100 6000 7930 4270 6100 6058.41 6.81 0 -49543 6220 6160 6100 6040 5980 6190 6070 92 1830 100 4630 10 1 88629478 5318 5.49 0.85 12 0.35 1093.00 7054.00 6920 20240314 -13.29 4525 20241021 32.60 6340 -5.36 20250124 5260 14.07 20250102 6920 -13.29 20240314 4525 32.60 20241021 3.22 N 025980 100 91 억 6040068 N N 157 N 00 N
5 20250307 130348 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6070 -30 5 -0.49 1474903290 243285 46.57 6070 6100 6010 7930 4270 6100 6062.45 6.81 0 -15736 6220 6160 6100 6040 5980 6190 6070 92 1830 100 4630 10 1 88629478 5380 5.55 0.86 12 0.27 1093.00 7054.00 6920 20240314 -12.28 4525 20241021 34.14 6340 -4.26 20250124 5260 15.40 20250102 6920 -12.28 20240314 4525 34.14 20241021 3.22 N 025980 100 91 억 6040068 N N 157 N 00 N
6 20250307 120349 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6050 -50 5 -0.82 1265310805 208642 39.94 6070 6100 6010 7930 4270 6100 6064.51 6.81 0 -15630 6220 6160 6100 6040 5980 6190 6070 92 1830 100 4630 10 1 88629478 5362 5.54 0.86 12 0.24 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 3.22 N 025980 100 91 억 6040068 N N 157 N 00 N
7 20250307 110347 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6070 -30 5 -0.49 1062921120 175187 33.53 6070 6100 6010 7930 4270 6100 6067.35 6.81 0 -11145 6220 6160 6100 6040 5980 6190 6070 92 1830 100 4630 10 1 88629478 5380 5.55 0.86 12 0.20 1093.00 7054.00 6920 20240314 -12.28 4525 20241021 34.14 6340 -4.26 20250124 5260 15.40 20250102 6920 -12.28 20240314 4525 34.14 20241021 3.22 N 025980 100 91 억 6040068 N N 157 N 00 N
8 20250307 100346 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6060 -40 5 -0.66 702775145 115902 22.19 6070 6090 6010 7930 4270 6100 6063.53 6.81 0 -20308 6220 6160 6100 6040 5980 6190 6070 92 1830 100 4630 10 1 88629478 5371 5.54 0.86 12 0.13 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 3.22 N 025980 100 91 억 6040068 N N 157 N 00 N
9 20250307 090349 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6090 -10 5 -0.16 83857960 13847 2.65 6070 6090 6010 7930 4270 6100 6056.04 6.81 0 -2131 6220 6160 6100 6040 5980 6190 6070 92 1830 100 4630 10 1 88629478 5398 5.57 0.86 12 0.02 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 3.22 N 025980 100 91 억 6040068 N N 157 N 00 N
10 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
11 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
12 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