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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130706,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58750,-1050,5,-1.76,20384551300,346942,41.32,59600,59700,58200,77700,41900,59800,58745.98,20.03,0,-78023,61933,60866,58733,57666,55533,61400,58200,133,17900,100,43050,100,1,133138340,78219,153.39,4.61,12,0.26,383.00,12750.00,133418,20240328,-55.97,54054,20250102,8.69,68100,-13.73,20250227,54054,8.69,20250102,680000,-91.36,20240328,55100,6.62,20250102,1.36,N,086520,100,133 억,,26669497,N,N,16113,N,00,N
20250317,120705,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58800,-1000,5,-1.67,19265886200,327884,39.05,59600,59700,58200,77700,41900,59800,58748.80,20.03,0,-73378,61933,60866,58733,57666,55533,61400,58200,133,17900,100,43050,100,1,133138340,78285,153.52,4.61,12,0.25,383.00,12750.00,133418,20240328,-55.93,54054,20250102,8.78,68100,-13.66,20250227,54054,8.78,20250102,680000,-91.35,20240328,55100,6.72,20250102,1.36,N,086520,100,133 억,,26669497,N,N,16113,N,00,N
20250317,110707,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58500,-1300,5,-2.17,17019461800,289570,34.48,59600,59700,58200,77700,41900,59800,58764.42,20.03,0,-72904,61933,60866,58733,57666,55533,61400,58200,133,17900,100,43050,100,1,133138340,77886,152.74,4.59,12,0.22,383.00,12750.00,133418,20240328,-56.15,54054,20250102,8.23,68100,-14.10,20250227,54054,8.23,20250102,680000,-91.40,20240328,55100,6.17,20250102,1.36,N,086520,100,133 억,,26669497,N,N,16113,N,00,N
20250317,100705,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58500,-1300,5,-2.17,14365256150,244265,29.09,59600,59700,58200,77700,41900,59800,58798.05,20.03,0,-60272,61933,60866,58733,57666,55533,61400,58200,133,17900,100,43050,100,1,133138340,77886,152.74,4.59,12,0.18,383.00,12750.00,133418,20240328,-56.15,54054,20250102,8.23,68100,-14.10,20250227,54054,8.23,20250102,680000,-91.40,20240328,55100,6.17,20250102,1.36,N,086520,100,133 억,,26669497,N,N,16113,N,00,N
20250317,090707,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58900,-900,5,-1.51,4144639150,70096,8.35,59600,59700,58500,77700,41900,59800,59098.58,20.03,0,-10331,61933,60866,58733,57666,55533,61400,58200,133,17900,100,43050,100,1,133138340,78418,153.79,4.62,12,0.05,383.00,12750.00,133418,20240328,-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
20250314,160704,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59800,2400,2,4.18,48196563450,827518,105.24,57700,59800,56600,74600,40200,57400,58241.24,20.12,0,53133,61133,59266,58333,56466,55533,58800,56000,133,17200,100,41320,100,1,133138340,79617,156.14,4.69,12,0.62,383.00,12750.00,133418,20240328,-55.18,54054,20250102,10.63,68100,-12.19,20250227,54054,10.63,20250102,680000,-91.21,20240328,55100,8.53,20250102,1.35,N,086520,100,133 억,,26784740,N,N,16113,N,00,N
20250314,150708,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58600,1200,2,2.09,36635836900,633544,80.57,57700,59200,56600,74600,40200,57400,57827.29,20.12,0,-42959,61133,59266,58333,56466,55533,58800,56000,133,17200,100,41320,100,1,133138340,78019,153.00,4.60,12,0.48,383.00,12750.00,133418,20240328,-56.08,54054,20250102,8.41,68100,-13.95,20250227,54054,8.41,20250102,680000,-91.38,20240328,55100,6.35,20250102,1.35,N,086520,100,133 억,,26784740,N,N,11625,N,00,N
20250314,140703,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58400,1000,2,1.74,32346802250,559962,71.21,57700,59200,56600,74600,40200,57400,57766.52,20.12,0,-41619,61133,59266,58333,56466,55533,58800,56000,133,17200,100,41320,100,1,133138340,77753,152.48,4.58,12,0.42,383.00,12750.00,133418,20240328,-56.23,54054,20250102,8.04,68100,-14.24,20250227,54054,8.04,20250102,680000,-91.41,20240328,55100,5.99,20250102,1.35,N,086520,100,133 억,,26784740,N,N,11625,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 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
3 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
4 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
5 20250317 130706 55 60.00 KSQ150 금융 N N N Y 60 Y 58750 -1050 5 -1.76 20384551300 346942 41.32 59600 59700 58200 77700 41900 59800 58745.98 20.03 0 -78023 61933 60866 58733 57666 55533 61400 58200 133 17900 100 43050 100 1 133138340 78219 153.39 4.61 12 0.26 383.00 12750.00 133418 20240328 -55.97 54054 20250102 8.69 68100 -13.73 20250227 54054 8.69 20250102 680000 -91.36 20240328 55100 6.62 20250102 1.36 N 086520 100 133 억 26669497 N N 16113 N 00 N
6 20250317 120705 55 60.00 KSQ150 금융 N N N Y 60 Y 58800 -1000 5 -1.67 19265886200 327884 39.05 59600 59700 58200 77700 41900 59800 58748.80 20.03 0 -73378 61933 60866 58733 57666 55533 61400 58200 133 17900 100 43050 100 1 133138340 78285 153.52 4.61 12 0.25 383.00 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 1.36 N 086520 100 133 억 26669497 N N 16113 N 00 N
7 20250317 110707 55 60.00 KSQ150 금융 N N N Y 60 Y 58500 -1300 5 -2.17 17019461800 289570 34.48 59600 59700 58200 77700 41900 59800 58764.42 20.03 0 -72904 61933 60866 58733 57666 55533 61400 58200 133 17900 100 43050 100 1 133138340 77886 152.74 4.59 12 0.22 383.00 12750.00 133418 20240328 -56.15 54054 20250102 8.23 68100 -14.10 20250227 54054 8.23 20250102 680000 -91.40 20240328 55100 6.17 20250102 1.36 N 086520 100 133 억 26669497 N N 16113 N 00 N
8 20250317 100705 55 60.00 KSQ150 금융 N N N Y 60 Y 58500 -1300 5 -2.17 14365256150 244265 29.09 59600 59700 58200 77700 41900 59800 58798.05 20.03 0 -60272 61933 60866 58733 57666 55533 61400 58200 133 17900 100 43050 100 1 133138340 77886 152.74 4.59 12 0.18 383.00 12750.00 133418 20240328 -56.15 54054 20250102 8.23 68100 -14.10 20250227 54054 8.23 20250102 680000 -91.40 20240328 55100 6.17 20250102 1.36 N 086520 100 133 억 26669497 N N 16113 N 00 N
9 20250317 090707 55 60.00 KSQ150 금융 N N N Y 60 Y 58900 -900 5 -1.51 4144639150 70096 8.35 59600 59700 58500 77700 41900 59800 59098.58 20.03 0 -10331 61933 60866 58733 57666 55533 61400 58200 133 17900 100 43050 100 1 133138340 78418 153.79 4.62 12 0.05 383.00 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
10 20250314 160704 55 60.00 KSQ150 금융 N N N Y 60 Y 59800 2400 2 4.18 48196563450 827518 105.24 57700 59800 56600 74600 40200 57400 58241.24 20.12 0 53133 61133 59266 58333 56466 55533 58800 56000 133 17200 100 41320 100 1 133138340 79617 156.14 4.69 12 0.62 383.00 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 1.35 N 086520 100 133 억 26784740 N N 16113 N 00 N
11 20250314 150708 55 60.00 KSQ150 금융 N N N Y 60 Y 58600 1200 2 2.09 36635836900 633544 80.57 57700 59200 56600 74600 40200 57400 57827.29 20.12 0 -42959 61133 59266 58333 56466 55533 58800 56000 133 17200 100 41320 100 1 133138340 78019 153.00 4.60 12 0.48 383.00 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 1.35 N 086520 100 133 억 26784740 N N 11625 N 00 N
12 20250314 140703 55 60.00 KSQ150 금융 N N N Y 60 Y 58400 1000 2 1.74 32346802250 559962 71.21 57700 59200 56600 74600 40200 57400 57766.52 20.12 0 -41619 61133 59266 58333 56466 55533 58800 56000 133 17200 100 41320 100 1 133138340 77753 152.48 4.58 12 0.42 383.00 12750.00 133418 20240328 -56.23 54054 20250102 8.04 68100 -14.24 20250227 54054 8.04 20250102 680000 -91.41 20240328 55100 5.99 20250102 1.35 N 086520 100 133 억 26784740 N N 11625 N 00 N