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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086520/price/prices-20250201.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
20250219,160708,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,63800,2000,2,3.24,97604755000,1531069,286.85,62100,64900,62000,80300,43300,61800,63751.09,20.61,0,166118,64066,62932,62066,60932,60066,62500,60500,133,18500,100,44490,100,1,133138340,84942,166.58,5.00,12,1.15,383.00,12750.00,138200,20240213,-53.84,55100,20250102,15.79,66300,-3.77,20250115,55100,15.79,20250102,680000,-90.62,20240328,55100,15.79,20250102,1.37,N,086520,100,133 억,,27441607,N,N,40867,N,00,N
20250219,150710,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,63900,2100,2,3.40,94000331100,1474609,276.28,62100,64900,62000,80300,43300,61800,63747.70,20.61,0,158793,64066,62932,62066,60932,60066,62500,60500,133,18500,100,44490,100,1,133138340,85075,166.84,5.01,12,1.11,383.00,12750.00,138200,20240213,-53.76,55100,20250102,15.97,66300,-3.62,20250115,55100,15.97,20250102,680000,-90.60,20240328,55100,15.97,20250102,1.37,N,086520,100,133 억,,27441607,N,N,7463,N,00,N
20250219,140707,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,63900,2100,2,3.40,85575622100,1342874,251.59,62100,64900,62000,80300,43300,61800,63727.65,20.61,0,131497,64066,62932,62066,60932,60066,62500,60500,133,18500,100,44490,100,1,133138340,85075,166.84,5.01,12,1.01,383.00,12750.00,138200,20240213,-53.76,55100,20250102,15.97,66300,-3.62,20250115,55100,15.97,20250102,680000,-90.60,20240328,55100,15.97,20250102,1.37,N,086520,100,133 억,,27441607,N,N,7463,N,00,N
20250219,130708,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,64000,2200,2,3.56,80644199300,1265579,237.11,62100,64900,62000,80300,43300,61800,63723.22,20.61,0,129394,64066,62932,62066,60932,60066,62500,60500,133,18500,100,44490,100,1,133138340,85209,167.10,5.02,12,0.95,383.00,12750.00,138200,20240213,-53.69,55100,20250102,16.15,66300,-3.47,20250115,55100,16.15,20250102,680000,-90.59,20240328,55100,16.15,20250102,1.37,N,086520,100,133 억,,27441607,N,N,7463,N,00,N
20250219,120707,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,63900,2100,2,3.40,73209556000,1149505,215.37,62100,64900,62000,80300,43300,61800,63690.10,20.61,0,127191,64066,62932,62066,60932,60066,62500,60500,133,18500,100,44490,100,1,133138340,85075,166.84,5.01,12,0.86,383.00,12750.00,138200,20240213,-53.76,55100,20250102,15.97,66300,-3.62,20250115,55100,15.97,20250102,680000,-90.60,20240328,55100,15.97,20250102,1.37,N,086520,100,133 억,,27441607,N,N,7463,N,00,N
20250219,110708,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,63700,1900,2,3.07,66590317300,1045962,195.97,62100,64900,62000,80300,43300,61800,63666.57,20.61,0,108738,64066,62932,62066,60932,60066,62500,60500,133,18500,100,44490,100,1,133138340,84809,166.32,5.00,12,0.79,383.00,12750.00,138200,20240213,-53.91,55100,20250102,15.61,66300,-3.92,20250115,55100,15.61,20250102,680000,-90.63,20240328,55100,15.61,20250102,1.37,N,086520,100,133 억,,27441607,N,N,7463,N,00,N
20250219,100707,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,63800,2000,2,3.24,33432944900,530089,99.32,62100,64000,62000,80300,43300,61800,63073.65,20.61,0,81199,64066,62932,62066,60932,60066,62500,60500,133,18500,100,44490,100,1,133138340,84942,166.58,5.00,12,0.40,383.00,12750.00,138200,20240213,-53.84,55100,20250102,15.79,66300,-3.77,20250115,55100,15.79,20250102,680000,-90.62,20240328,55100,15.79,20250102,1.37,N,086520,100,133 억,,27441607,N,N,7463,N,00,N
20250219,090709,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,62600,800,2,1.29,5406734500,86678,16.24,62100,62800,62000,80300,43300,61800,62386.29,20.61,0,6276,64066,62932,62066,60932,60066,62500,60500,133,18500,100,44490,100,1,133138340,83345,163.45,4.91,12,0.07,383.00,12750.00,138200,20240213,-54.70,55100,20250102,13.61,66300,-5.58,20250115,55100,13.61,20250102,680000,-90.79,20240328,55100,13.61,20250102,1.37,N,086520,100,133 억,,27441607,N,N,7463,N,00,N
20250218,160706,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61800,-500,5,-0.80,32622454100,527440,43.62,63100,63200,61200,80900,43700,62300,61850.66,20.67,0,-68479,65366,63832,62066,60532,58766,64600,61300,133,18600,100,44850,100,1,133138340,82279,161.36,4.85,12,0.40,383.00,12750.00,138200,20240213,-55.28,55100,20250102,12.16,66300,-6.79,20250115,55100,12.16,20250102,680000,-90.91,20240328,55100,12.16,20250102,1.35,N,086520,100,133 억,,27522847,N,N,7463,N,00,N
20250218,150707,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61700,-600,5,-0.96,30481402700,492783,40.76,63100,63200,61200,80900,43700,62300,61855.62,20.67,0,-71422,65366,63832,62066,60532,58766,64600,61300,133,18600,100,44850,100,1,133138340,82146,161.10,4.84,12,0.37,383.00,12750.00,138200,20240213,-55.35,55100,20250102,11.98,66300,-6.94,20250115,55100,11.98,20250102,680000,-90.93,20240328,55100,11.98,20250102,1.35,N,086520,100,133 억,,27522847,N,N,19127,N,00,N
20250218,140708,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61800,-500,5,-0.80,26754309400,432453,35.77,63100,63200,61200,80900,43700,62300,61866.39,20.67,0,-71635,65366,63832,62066,60532,58766,64600,61300,133,18600,100,44850,100,1,133138340,82279,161.36,4.85,12,0.32,383.00,12750.00,138200,20240213,-55.28,55100,20250102,12.16,66300,-6.79,20250115,55100,12.16,20250102,680000,-90.91,20240328,55100,12.16,20250102,1.35,N,086520,100,133 억,,27522847,N,N,19127,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 20250219 160708 55 60.00 KSQ150 금융 N N N Y 60 Y 63800 2000 2 3.24 97604755000 1531069 286.85 62100 64900 62000 80300 43300 61800 63751.09 20.61 0 166118 64066 62932 62066 60932 60066 62500 60500 133 18500 100 44490 100 1 133138340 84942 166.58 5.00 12 1.15 383.00 12750.00 138200 20240213 -53.84 55100 20250102 15.79 66300 -3.77 20250115 55100 15.79 20250102 680000 -90.62 20240328 55100 15.79 20250102 1.37 N 086520 100 133 억 27441607 N N 40867 N 00 N
3 20250219 150710 55 60.00 KSQ150 금융 N N N Y 60 Y 63900 2100 2 3.40 94000331100 1474609 276.28 62100 64900 62000 80300 43300 61800 63747.70 20.61 0 158793 64066 62932 62066 60932 60066 62500 60500 133 18500 100 44490 100 1 133138340 85075 166.84 5.01 12 1.11 383.00 12750.00 138200 20240213 -53.76 55100 20250102 15.97 66300 -3.62 20250115 55100 15.97 20250102 680000 -90.60 20240328 55100 15.97 20250102 1.37 N 086520 100 133 억 27441607 N N 7463 N 00 N
4 20250219 140707 55 60.00 KSQ150 금융 N N N Y 60 Y 63900 2100 2 3.40 85575622100 1342874 251.59 62100 64900 62000 80300 43300 61800 63727.65 20.61 0 131497 64066 62932 62066 60932 60066 62500 60500 133 18500 100 44490 100 1 133138340 85075 166.84 5.01 12 1.01 383.00 12750.00 138200 20240213 -53.76 55100 20250102 15.97 66300 -3.62 20250115 55100 15.97 20250102 680000 -90.60 20240328 55100 15.97 20250102 1.37 N 086520 100 133 억 27441607 N N 7463 N 00 N
5 20250219 130708 55 60.00 KSQ150 금융 N N N Y 60 Y 64000 2200 2 3.56 80644199300 1265579 237.11 62100 64900 62000 80300 43300 61800 63723.22 20.61 0 129394 64066 62932 62066 60932 60066 62500 60500 133 18500 100 44490 100 1 133138340 85209 167.10 5.02 12 0.95 383.00 12750.00 138200 20240213 -53.69 55100 20250102 16.15 66300 -3.47 20250115 55100 16.15 20250102 680000 -90.59 20240328 55100 16.15 20250102 1.37 N 086520 100 133 억 27441607 N N 7463 N 00 N
6 20250219 120707 55 60.00 KSQ150 금융 N N N Y 60 Y 63900 2100 2 3.40 73209556000 1149505 215.37 62100 64900 62000 80300 43300 61800 63690.10 20.61 0 127191 64066 62932 62066 60932 60066 62500 60500 133 18500 100 44490 100 1 133138340 85075 166.84 5.01 12 0.86 383.00 12750.00 138200 20240213 -53.76 55100 20250102 15.97 66300 -3.62 20250115 55100 15.97 20250102 680000 -90.60 20240328 55100 15.97 20250102 1.37 N 086520 100 133 억 27441607 N N 7463 N 00 N
7 20250219 110708 55 60.00 KSQ150 금융 N N N Y 60 Y 63700 1900 2 3.07 66590317300 1045962 195.97 62100 64900 62000 80300 43300 61800 63666.57 20.61 0 108738 64066 62932 62066 60932 60066 62500 60500 133 18500 100 44490 100 1 133138340 84809 166.32 5.00 12 0.79 383.00 12750.00 138200 20240213 -53.91 55100 20250102 15.61 66300 -3.92 20250115 55100 15.61 20250102 680000 -90.63 20240328 55100 15.61 20250102 1.37 N 086520 100 133 억 27441607 N N 7463 N 00 N
8 20250219 100707 55 60.00 KSQ150 금융 N N N Y 60 Y 63800 2000 2 3.24 33432944900 530089 99.32 62100 64000 62000 80300 43300 61800 63073.65 20.61 0 81199 64066 62932 62066 60932 60066 62500 60500 133 18500 100 44490 100 1 133138340 84942 166.58 5.00 12 0.40 383.00 12750.00 138200 20240213 -53.84 55100 20250102 15.79 66300 -3.77 20250115 55100 15.79 20250102 680000 -90.62 20240328 55100 15.79 20250102 1.37 N 086520 100 133 억 27441607 N N 7463 N 00 N
9 20250219 090709 55 60.00 KSQ150 금융 N N N Y 60 Y 62600 800 2 1.29 5406734500 86678 16.24 62100 62800 62000 80300 43300 61800 62386.29 20.61 0 6276 64066 62932 62066 60932 60066 62500 60500 133 18500 100 44490 100 1 133138340 83345 163.45 4.91 12 0.07 383.00 12750.00 138200 20240213 -54.70 55100 20250102 13.61 66300 -5.58 20250115 55100 13.61 20250102 680000 -90.79 20240328 55100 13.61 20250102 1.37 N 086520 100 133 억 27441607 N N 7463 N 00 N
10 20250218 160706 55 60.00 KSQ150 금융 N N N Y 60 Y 61800 -500 5 -0.80 32622454100 527440 43.62 63100 63200 61200 80900 43700 62300 61850.66 20.67 0 -68479 65366 63832 62066 60532 58766 64600 61300 133 18600 100 44850 100 1 133138340 82279 161.36 4.85 12 0.40 383.00 12750.00 138200 20240213 -55.28 55100 20250102 12.16 66300 -6.79 20250115 55100 12.16 20250102 680000 -90.91 20240328 55100 12.16 20250102 1.35 N 086520 100 133 억 27522847 N N 7463 N 00 N
11 20250218 150707 55 60.00 KSQ150 금융 N N N Y 60 Y 61700 -600 5 -0.96 30481402700 492783 40.76 63100 63200 61200 80900 43700 62300 61855.62 20.67 0 -71422 65366 63832 62066 60532 58766 64600 61300 133 18600 100 44850 100 1 133138340 82146 161.10 4.84 12 0.37 383.00 12750.00 138200 20240213 -55.35 55100 20250102 11.98 66300 -6.94 20250115 55100 11.98 20250102 680000 -90.93 20240328 55100 11.98 20250102 1.35 N 086520 100 133 억 27522847 N N 19127 N 00 N
12 20250218 140708 55 60.00 KSQ150 금융 N N N Y 60 Y 61800 -500 5 -0.80 26754309400 432453 35.77 63100 63200 61200 80900 43700 62300 61866.39 20.67 0 -71635 65366 63832 62066 60532 58766 64600 61300 133 18600 100 44850 100 1 133138340 82279 161.36 4.85 12 0.32 383.00 12750.00 138200 20240213 -55.28 55100 20250102 12.16 66300 -6.79 20250115 55100 12.16 20250102 680000 -90.91 20240328 55100 12.16 20250102 1.35 N 086520 100 133 억 27522847 N N 19127 N 00 N