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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086520/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
20250312,160656,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59000,700,2,1.20,21470252150,364790,65.08,58700,59300,58300,75700,40900,58300,58856.15,20.10,0,-20490,59700,59000,58200,57500,56700,59350,57850,133,17400,100,41970,100,1,133138340,78552,154.05,4.63,12,0.27,383.00,12750.00,133418,20240328,-55.78,54054,20250102,9.15,68100,-13.36,20250227,54054,9.15,20250102,680000,-91.32,20240328,55100,7.08,20250102,1.35,N,086520,100,133 억,,26762760,N,N,12522,N,00,N
20250312,150658,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58900,600,2,1.03,19395890000,329645,58.81,58700,59300,58300,75700,40900,58300,58838.79,20.10,0,-27412,59700,59000,58200,57500,56700,59350,57850,133,17400,100,41970,100,1,133138340,78418,153.79,4.62,12,0.25,383.00,12750.00,133418,20240328,-55.85,54054,20250102,8.97,68100,-13.51,20250227,54054,8.97,20250102,680000,-91.34,20240328,55100,6.90,20250102,1.35,N,086520,100,133 억,,26762760,N,N,25742,N,00,N
20250312,140656,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58800,500,2,0.86,16358145950,277978,49.59,58700,59300,58300,75700,40900,58300,58846.99,20.10,0,-31154,59700,59000,58200,57500,56700,59350,57850,133,17400,100,41970,100,1,133138340,78285,153.52,4.61,12,0.21,383.00,12750.00,133418,20240328,-55.93,54054,20250102,8.78,68100,-13.66,20250227,54054,8.78,20250102,680000,-91.35,20240328,55100,6.72,20250102,1.35,N,086520,100,133 억,,26762760,N,N,25742,N,00,N
20250312,130655,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58900,600,2,1.03,14490396300,246202,43.92,58700,59300,58300,75700,40900,58300,58855.82,20.10,0,-19869,59700,59000,58200,57500,56700,59350,57850,133,17400,100,41970,100,1,133138340,78418,153.79,4.62,12,0.18,383.00,12750.00,133418,20240328,-55.85,54054,20250102,8.97,68100,-13.51,20250227,54054,8.97,20250102,680000,-91.34,20240328,55100,6.90,20250102,1.35,N,086520,100,133 억,,26762760,N,N,25742,N,00,N
20250312,120658,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58900,600,2,1.03,12111531050,205864,36.73,58700,59300,58300,75700,40900,58300,58832.79,20.10,0,-26149,59700,59000,58200,57500,56700,59350,57850,133,17400,100,41970,100,1,133138340,78418,153.79,4.62,12,0.15,383.00,12750.00,133418,20240328,-55.85,54054,20250102,8.97,68100,-13.51,20250227,54054,8.97,20250102,680000,-91.34,20240328,55100,6.90,20250102,1.35,N,086520,100,133 억,,26762760,N,N,25742,N,00,N
20250312,110653,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59000,700,2,1.20,10159282000,172722,30.81,58700,59300,58300,75700,40900,58300,58818.82,20.10,0,-15935,59700,59000,58200,57500,56700,59350,57850,133,17400,100,41970,100,1,133138340,78552,154.05,4.63,12,0.13,383.00,12750.00,133418,20240328,-55.78,54054,20250102,9.15,68100,-13.36,20250227,54054,9.15,20250102,680000,-91.32,20240328,55100,7.08,20250102,1.35,N,086520,100,133 억,,26762760,N,N,25742,N,00,N
20250312,100654,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58900,600,2,1.03,7527761500,128015,22.84,58700,59300,58300,75700,40900,58300,58803.91,20.10,0,-25713,59700,59000,58200,57500,56700,59350,57850,133,17400,100,41970,100,1,133138340,78418,153.79,4.62,12,0.10,383.00,12750.00,133418,20240328,-55.85,54054,20250102,8.97,68100,-13.51,20250227,54054,8.97,20250102,680000,-91.34,20240328,55100,6.90,20250102,1.35,N,086520,100,133 억,,26762760,N,N,25742,N,00,N
20250312,090659,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58700,400,2,0.69,2242510500,38289,6.83,58700,58900,58300,75700,40900,58300,58568.30,20.10,0,-14522,59700,59000,58200,57500,56700,59350,57850,133,17400,100,41970,100,1,133138340,78152,153.26,4.60,12,0.03,383.00,12750.00,133418,20240328,-56.00,54054,20250102,8.60,68100,-13.80,20250227,54054,8.60,20250102,680000,-91.37,20240328,55100,6.53,20250102,1.35,N,086520,100,133 억,,26762760,N,N,25742,N,00,N
20250311,160650,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58300,-1700,5,-2.83,31884292100,547590,81.09,58000,58900,57400,78000,42000,60000,58225.65,20.12,0,-73024,62133,61066,59833,58766,57533,61600,59300,133,18000,100,43200,100,1,133138340,77620,152.22,4.57,12,0.41,383.00,12750.00,133418,20240328,-56.30,54054,20250102,7.86,68100,-14.39,20250227,54054,7.86,20250102,680000,-91.43,20240328,55100,5.81,20250102,1.38,N,086520,100,133 억,,26785081,N,N,25440,N,00,N
20250311,150653,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58300,-1700,5,-2.83,28714036000,493249,73.04,58000,58900,57400,78000,42000,60000,58213.13,20.12,0,-65914,62133,61066,59833,58766,57533,61600,59300,133,18000,100,43200,100,1,133138340,77620,152.22,4.57,12,0.37,383.00,12750.00,133418,20240328,-56.30,54054,20250102,7.86,68100,-14.39,20250227,54054,7.86,20250102,680000,-91.43,20240328,55100,5.81,20250102,1.38,N,086520,100,133 억,,26785081,N,N,23056,N,00,N
20250311,140653,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58600,-1400,5,-2.33,24478364750,420697,62.30,58000,58900,57400,78000,42000,60000,58184.13,20.12,0,-31380,62133,61066,59833,58766,57533,61600,59300,133,18000,100,43200,100,1,133138340,78019,153.00,4.60,12,0.32,383.00,12750.00,133418,20240328,-56.08,54054,20250102,8.41,68100,-13.95,20250227,54054,8.41,20250102,680000,-91.38,20240328,55100,6.35,20250102,1.38,N,086520,100,133 억,,26785081,N,N,23056,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 20250312 160656 55 60.00 KSQ150 금융 N N N Y 60 Y 59000 700 2 1.20 21470252150 364790 65.08 58700 59300 58300 75700 40900 58300 58856.15 20.10 0 -20490 59700 59000 58200 57500 56700 59350 57850 133 17400 100 41970 100 1 133138340 78552 154.05 4.63 12 0.27 383.00 12750.00 133418 20240328 -55.78 54054 20250102 9.15 68100 -13.36 20250227 54054 9.15 20250102 680000 -91.32 20240328 55100 7.08 20250102 1.35 N 086520 100 133 억 26762760 N N 12522 N 00 N
3 20250312 150658 55 60.00 KSQ150 금융 N N N Y 60 Y 58900 600 2 1.03 19395890000 329645 58.81 58700 59300 58300 75700 40900 58300 58838.79 20.10 0 -27412 59700 59000 58200 57500 56700 59350 57850 133 17400 100 41970 100 1 133138340 78418 153.79 4.62 12 0.25 383.00 12750.00 133418 20240328 -55.85 54054 20250102 8.97 68100 -13.51 20250227 54054 8.97 20250102 680000 -91.34 20240328 55100 6.90 20250102 1.35 N 086520 100 133 억 26762760 N N 25742 N 00 N
4 20250312 140656 55 60.00 KSQ150 금융 N N N Y 60 Y 58800 500 2 0.86 16358145950 277978 49.59 58700 59300 58300 75700 40900 58300 58846.99 20.10 0 -31154 59700 59000 58200 57500 56700 59350 57850 133 17400 100 41970 100 1 133138340 78285 153.52 4.61 12 0.21 383.00 12750.00 133418 20240328 -55.93 54054 20250102 8.78 68100 -13.66 20250227 54054 8.78 20250102 680000 -91.35 20240328 55100 6.72 20250102 1.35 N 086520 100 133 억 26762760 N N 25742 N 00 N
5 20250312 130655 55 60.00 KSQ150 금융 N N N Y 60 Y 58900 600 2 1.03 14490396300 246202 43.92 58700 59300 58300 75700 40900 58300 58855.82 20.10 0 -19869 59700 59000 58200 57500 56700 59350 57850 133 17400 100 41970 100 1 133138340 78418 153.79 4.62 12 0.18 383.00 12750.00 133418 20240328 -55.85 54054 20250102 8.97 68100 -13.51 20250227 54054 8.97 20250102 680000 -91.34 20240328 55100 6.90 20250102 1.35 N 086520 100 133 억 26762760 N N 25742 N 00 N
6 20250312 120658 55 60.00 KSQ150 금융 N N N Y 60 Y 58900 600 2 1.03 12111531050 205864 36.73 58700 59300 58300 75700 40900 58300 58832.79 20.10 0 -26149 59700 59000 58200 57500 56700 59350 57850 133 17400 100 41970 100 1 133138340 78418 153.79 4.62 12 0.15 383.00 12750.00 133418 20240328 -55.85 54054 20250102 8.97 68100 -13.51 20250227 54054 8.97 20250102 680000 -91.34 20240328 55100 6.90 20250102 1.35 N 086520 100 133 억 26762760 N N 25742 N 00 N
7 20250312 110653 55 60.00 KSQ150 금융 N N N Y 60 Y 59000 700 2 1.20 10159282000 172722 30.81 58700 59300 58300 75700 40900 58300 58818.82 20.10 0 -15935 59700 59000 58200 57500 56700 59350 57850 133 17400 100 41970 100 1 133138340 78552 154.05 4.63 12 0.13 383.00 12750.00 133418 20240328 -55.78 54054 20250102 9.15 68100 -13.36 20250227 54054 9.15 20250102 680000 -91.32 20240328 55100 7.08 20250102 1.35 N 086520 100 133 억 26762760 N N 25742 N 00 N
8 20250312 100654 55 60.00 KSQ150 금융 N N N Y 60 Y 58900 600 2 1.03 7527761500 128015 22.84 58700 59300 58300 75700 40900 58300 58803.91 20.10 0 -25713 59700 59000 58200 57500 56700 59350 57850 133 17400 100 41970 100 1 133138340 78418 153.79 4.62 12 0.10 383.00 12750.00 133418 20240328 -55.85 54054 20250102 8.97 68100 -13.51 20250227 54054 8.97 20250102 680000 -91.34 20240328 55100 6.90 20250102 1.35 N 086520 100 133 억 26762760 N N 25742 N 00 N
9 20250312 090659 55 60.00 KSQ150 금융 N N N Y 60 Y 58700 400 2 0.69 2242510500 38289 6.83 58700 58900 58300 75700 40900 58300 58568.30 20.10 0 -14522 59700 59000 58200 57500 56700 59350 57850 133 17400 100 41970 100 1 133138340 78152 153.26 4.60 12 0.03 383.00 12750.00 133418 20240328 -56.00 54054 20250102 8.60 68100 -13.80 20250227 54054 8.60 20250102 680000 -91.37 20240328 55100 6.53 20250102 1.35 N 086520 100 133 억 26762760 N N 25742 N 00 N
10 20250311 160650 55 60.00 KSQ150 금융 N N N Y 60 Y 58300 -1700 5 -2.83 31884292100 547590 81.09 58000 58900 57400 78000 42000 60000 58225.65 20.12 0 -73024 62133 61066 59833 58766 57533 61600 59300 133 18000 100 43200 100 1 133138340 77620 152.22 4.57 12 0.41 383.00 12750.00 133418 20240328 -56.30 54054 20250102 7.86 68100 -14.39 20250227 54054 7.86 20250102 680000 -91.43 20240328 55100 5.81 20250102 1.38 N 086520 100 133 억 26785081 N N 25440 N 00 N
11 20250311 150653 55 60.00 KSQ150 금융 N N N Y 60 Y 58300 -1700 5 -2.83 28714036000 493249 73.04 58000 58900 57400 78000 42000 60000 58213.13 20.12 0 -65914 62133 61066 59833 58766 57533 61600 59300 133 18000 100 43200 100 1 133138340 77620 152.22 4.57 12 0.37 383.00 12750.00 133418 20240328 -56.30 54054 20250102 7.86 68100 -14.39 20250227 54054 7.86 20250102 680000 -91.43 20240328 55100 5.81 20250102 1.38 N 086520 100 133 억 26785081 N N 23056 N 00 N
12 20250311 140653 55 60.00 KSQ150 금융 N N N Y 60 Y 58600 -1400 5 -2.33 24478364750 420697 62.30 58000 58900 57400 78000 42000 60000 58184.13 20.12 0 -31380 62133 61066 59833 58766 57533 61600 59300 133 18000 100 43200 100 1 133138340 78019 153.00 4.60 12 0.32 383.00 12750.00 133418 20240328 -56.08 54054 20250102 8.41 68100 -13.95 20250227 54054 8.41 20250102 680000 -91.38 20240328 55100 6.35 20250102 1.38 N 086520 100 133 억 26785081 N N 23056 N 00 N