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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160707,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60200,300,2,0.50,43049936450,715297,97.14,60300,61300,59300,77800,42000,59900,60184.74,19.94,0,166619,61433,60666,59433,58666,57433,61050,59050,133,17900,100,43120,100,1,133138340,80149,157.18,4.72,12,0.54,383.00,12750.00,133418,20240328,-54.88,54054,20250102,11.37,68100,-11.60,20250227,54054,11.37,20250102,680000,-91.15,20240328,55100,9.26,20250102,1.39,N,086520,100,133 억,,26549356,N,N,13627,N,00,N
20250318,150710,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60100,200,2,0.33,32206619250,535049,72.66,60300,61300,59300,77800,42000,59900,60193.86,19.94,0,44346,61433,60666,59433,58666,57433,61050,59050,133,17900,100,43120,100,1,133138340,80016,156.92,4.71,12,0.40,383.00,12750.00,133418,20240328,-54.95,54054,20250102,11.19,68100,-11.75,20250227,54054,11.19,20250102,680000,-91.16,20240328,55100,9.07,20250102,1.39,N,086520,100,133 억,,26549356,N,N,17453,N,00,N
20250318,140708,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59600,-300,5,-0.50,26036668400,431927,58.66,60300,61300,59500,77800,42000,59900,60280.38,19.94,0,1747,61433,60666,59433,58666,57433,61050,59050,133,17900,100,43120,100,1,133138340,79350,155.61,4.67,12,0.32,383.00,12750.00,133418,20240328,-55.33,54054,20250102,10.26,68100,-12.48,20250227,54054,10.26,20250102,680000,-91.24,20240328,55100,8.17,20250102,1.39,N,086520,100,133 억,,26549356,N,N,17453,N,00,N
20250318,130707,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59800,-100,5,-0.17,24007724200,397932,54.04,60300,61300,59600,77800,42000,59900,60331.39,19.94,0,6934,61433,60666,59433,58666,57433,61050,59050,133,17900,100,43120,100,1,133138340,79617,156.14,4.69,12,0.30,383.00,12750.00,133418,20240328,-55.18,54054,20250102,10.63,68100,-12.19,20250227,54054,10.63,20250102,680000,-91.21,20240328,55100,8.53,20250102,1.39,N,086520,100,133 억,,26549356,N,N,17453,N,00,N
20250318,120708,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59900,0,3,0.00,22207285950,367853,49.96,60300,61300,59600,77800,42000,59900,60370.19,19.94,0,8467,61433,60666,59433,58666,57433,61050,59050,133,17900,100,43120,100,1,133138340,79750,156.40,4.70,12,0.28,383.00,12750.00,133418,20240328,-55.10,54054,20250102,10.82,68100,-12.04,20250227,54054,10.82,20250102,680000,-91.19,20240328,55100,8.71,20250102,1.39,N,086520,100,133 억,,26549356,N,N,17453,N,00,N
20250318,110706,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59700,-200,5,-0.33,20935047800,346618,47.07,60300,61300,59600,77800,42000,59900,60398.26,19.94,0,12434,61433,60666,59433,58666,57433,61050,59050,133,17900,100,43120,100,1,133138340,79484,155.87,4.68,12,0.26,383.00,12750.00,133418,20240328,-55.25,54054,20250102,10.45,68100,-12.33,20250227,54054,10.45,20250102,680000,-91.22,20240328,55100,8.35,20250102,1.39,N,086520,100,133 억,,26549356,N,N,17453,N,00,N
20250318,100709,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60100,200,2,0.33,16307680700,269313,36.58,60300,61300,60000,77800,42000,59900,60553.26,19.94,0,14499,61433,60666,59433,58666,57433,61050,59050,133,17900,100,43120,100,1,133138340,80016,156.92,4.71,12,0.20,383.00,12750.00,133418,20240328,-54.95,54054,20250102,11.19,68100,-11.75,20250227,54054,11.19,20250102,680000,-91.16,20240328,55100,9.07,20250102,1.39,N,086520,100,133 억,,26549356,N,N,17453,N,00,N
20250318,090711,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60700,800,2,1.34,4195498300,69382,9.42,60300,60900,60100,77800,42000,59900,60470.79,19.94,0,15284,61433,60666,59433,58666,57433,61050,59050,133,17900,100,43120,100,1,133138340,80815,158.49,4.76,12,0.05,383.00,12750.00,133418,20240328,-54.50,54054,20250102,12.30,68100,-10.87,20250227,54054,12.30,20250102,680000,-91.07,20240328,55100,10.16,20250102,1.39,N,086520,100,133 억,,26549356,N,N,17453,N,00,N
20250317,160706,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59900,100,2,0.17,43257975150,730419,86.98,59600,60200,58200,77700,41900,59800,59219.79,20.03,0,-11932,61933,60866,58733,57666,55533,61400,58200,133,17900,100,43050,100,1,133138340,79750,156.40,4.70,12,0.55,383.00,12750.00,133418,20240328,-55.10,54054,20250102,10.82,68100,-12.04,20250227,54054,10.82,20250102,680000,-91.19,20240328,55100,8.71,20250102,1.36,N,086520,100,133 억,,26669497,N,N,17191,N,00,N
20250317,150705,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60000,200,2,0.33,32129303750,544701,64.87,59600,60200,58200,77700,41900,59800,58980.78,20.03,0,-67651,61933,60866,58733,57666,55533,61400,58200,133,17900,100,43050,100,1,133138340,79883,156.66,4.71,12,0.41,383.00,12750.00,133418,20240328,-55.03,54054,20250102,11.00,68100,-11.89,20250227,54054,11.00,20250102,680000,-91.18,20240328,55100,8.89,20250102,1.36,N,086520,100,133 억,,26669497,N,N,16113,N,00,N
20250317,140707,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58900,-900,5,-1.51,22879878250,389417,46.37,59600,59700,58200,77700,41900,59800,58746.22,20.03,0,-79855,61933,60866,58733,57666,55533,61400,58200,133,17900,100,43050,100,1,133138340,78418,153.79,4.62,12,0.29,383.00,12750.00,133418,20240328,-55.85,54054,20250102,8.97,68100,-13.51,20250227,54054,8.97,20250102,680000,-91.34,20240328,55100,6.90,20250102,1.36,N,086520,100,133 억,,26669497,N,N,16113,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 20250318 160707 55 60.00 KSQ150 금융 N N N Y 60 Y 60200 300 2 0.50 43049936450 715297 97.14 60300 61300 59300 77800 42000 59900 60184.74 19.94 0 166619 61433 60666 59433 58666 57433 61050 59050 133 17900 100 43120 100 1 133138340 80149 157.18 4.72 12 0.54 383.00 12750.00 133418 20240328 -54.88 54054 20250102 11.37 68100 -11.60 20250227 54054 11.37 20250102 680000 -91.15 20240328 55100 9.26 20250102 1.39 N 086520 100 133 억 26549356 N N 13627 N 00 N
3 20250318 150710 55 60.00 KSQ150 금융 N N N Y 60 Y 60100 200 2 0.33 32206619250 535049 72.66 60300 61300 59300 77800 42000 59900 60193.86 19.94 0 44346 61433 60666 59433 58666 57433 61050 59050 133 17900 100 43120 100 1 133138340 80016 156.92 4.71 12 0.40 383.00 12750.00 133418 20240328 -54.95 54054 20250102 11.19 68100 -11.75 20250227 54054 11.19 20250102 680000 -91.16 20240328 55100 9.07 20250102 1.39 N 086520 100 133 억 26549356 N N 17453 N 00 N
4 20250318 140708 55 60.00 KSQ150 금융 N N N Y 60 Y 59600 -300 5 -0.50 26036668400 431927 58.66 60300 61300 59500 77800 42000 59900 60280.38 19.94 0 1747 61433 60666 59433 58666 57433 61050 59050 133 17900 100 43120 100 1 133138340 79350 155.61 4.67 12 0.32 383.00 12750.00 133418 20240328 -55.33 54054 20250102 10.26 68100 -12.48 20250227 54054 10.26 20250102 680000 -91.24 20240328 55100 8.17 20250102 1.39 N 086520 100 133 억 26549356 N N 17453 N 00 N
5 20250318 130707 55 60.00 KSQ150 금융 N N N Y 60 Y 59800 -100 5 -0.17 24007724200 397932 54.04 60300 61300 59600 77800 42000 59900 60331.39 19.94 0 6934 61433 60666 59433 58666 57433 61050 59050 133 17900 100 43120 100 1 133138340 79617 156.14 4.69 12 0.30 383.00 12750.00 133418 20240328 -55.18 54054 20250102 10.63 68100 -12.19 20250227 54054 10.63 20250102 680000 -91.21 20240328 55100 8.53 20250102 1.39 N 086520 100 133 억 26549356 N N 17453 N 00 N
6 20250318 120708 55 60.00 KSQ150 금융 N N N Y 60 Y 59900 0 3 0.00 22207285950 367853 49.96 60300 61300 59600 77800 42000 59900 60370.19 19.94 0 8467 61433 60666 59433 58666 57433 61050 59050 133 17900 100 43120 100 1 133138340 79750 156.40 4.70 12 0.28 383.00 12750.00 133418 20240328 -55.10 54054 20250102 10.82 68100 -12.04 20250227 54054 10.82 20250102 680000 -91.19 20240328 55100 8.71 20250102 1.39 N 086520 100 133 억 26549356 N N 17453 N 00 N
7 20250318 110706 55 60.00 KSQ150 금융 N N N Y 60 Y 59700 -200 5 -0.33 20935047800 346618 47.07 60300 61300 59600 77800 42000 59900 60398.26 19.94 0 12434 61433 60666 59433 58666 57433 61050 59050 133 17900 100 43120 100 1 133138340 79484 155.87 4.68 12 0.26 383.00 12750.00 133418 20240328 -55.25 54054 20250102 10.45 68100 -12.33 20250227 54054 10.45 20250102 680000 -91.22 20240328 55100 8.35 20250102 1.39 N 086520 100 133 억 26549356 N N 17453 N 00 N
8 20250318 100709 55 60.00 KSQ150 금융 N N N Y 60 Y 60100 200 2 0.33 16307680700 269313 36.58 60300 61300 60000 77800 42000 59900 60553.26 19.94 0 14499 61433 60666 59433 58666 57433 61050 59050 133 17900 100 43120 100 1 133138340 80016 156.92 4.71 12 0.20 383.00 12750.00 133418 20240328 -54.95 54054 20250102 11.19 68100 -11.75 20250227 54054 11.19 20250102 680000 -91.16 20240328 55100 9.07 20250102 1.39 N 086520 100 133 억 26549356 N N 17453 N 00 N
9 20250318 090711 55 60.00 KSQ150 금융 N N N Y 60 Y 60700 800 2 1.34 4195498300 69382 9.42 60300 60900 60100 77800 42000 59900 60470.79 19.94 0 15284 61433 60666 59433 58666 57433 61050 59050 133 17900 100 43120 100 1 133138340 80815 158.49 4.76 12 0.05 383.00 12750.00 133418 20240328 -54.50 54054 20250102 12.30 68100 -10.87 20250227 54054 12.30 20250102 680000 -91.07 20240328 55100 10.16 20250102 1.39 N 086520 100 133 억 26549356 N N 17453 N 00 N
10 20250317 160706 55 60.00 KSQ150 금융 N N N Y 60 Y 59900 100 2 0.17 43257975150 730419 86.98 59600 60200 58200 77700 41900 59800 59219.79 20.03 0 -11932 61933 60866 58733 57666 55533 61400 58200 133 17900 100 43050 100 1 133138340 79750 156.40 4.70 12 0.55 383.00 12750.00 133418 20240328 -55.10 54054 20250102 10.82 68100 -12.04 20250227 54054 10.82 20250102 680000 -91.19 20240328 55100 8.71 20250102 1.36 N 086520 100 133 억 26669497 N N 17191 N 00 N
11 20250317 150705 55 60.00 KSQ150 금융 N N N Y 60 Y 60000 200 2 0.33 32129303750 544701 64.87 59600 60200 58200 77700 41900 59800 58980.78 20.03 0 -67651 61933 60866 58733 57666 55533 61400 58200 133 17900 100 43050 100 1 133138340 79883 156.66 4.71 12 0.41 383.00 12750.00 133418 20240328 -55.03 54054 20250102 11.00 68100 -11.89 20250227 54054 11.00 20250102 680000 -91.18 20240328 55100 8.89 20250102 1.36 N 086520 100 133 억 26669497 N N 16113 N 00 N
12 20250317 140707 55 60.00 KSQ150 금융 N N N Y 60 Y 58900 -900 5 -1.51 22879878250 389417 46.37 59600 59700 58200 77700 41900 59800 58746.22 20.03 0 -79855 61933 60866 58733 57666 55533 61400 58200 133 17900 100 43050 100 1 133138340 78418 153.79 4.62 12 0.29 383.00 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 1.36 N 086520 100 133 억 26669497 N N 16113 N 00 N