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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
041190/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
20250306,160441,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6600,0,3,0.00,7404195780,1111284,101.99,6730,6770,6570,8580,4620,6600,6662.88,1.29,0,-3062,6840,6720,6540,6420,6240,6780,6480,420,1980,500,4620,10,1,84000000,5544,4.55,1.06,12,1.32,1452.00,6240.00,12380,20240305,-46.69,6210,20240909,6.28,8590,-23.17,20250107,6260,5.43,20250228,12370,-46.65,20241112,6210,6.28,20240909,4.58,N,041190,500,420 억,,1080061,N,N,10,N,00,N
20250306,150440,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6590,-10,5,-0.15,6896347050,1034316,94.93,6730,6770,6570,8580,4620,6600,6667.54,1.29,0,-25941,6840,6720,6540,6420,6240,6780,6480,420,1980,500,4620,10,1,84000000,5536,4.54,1.06,12,1.23,1452.00,6240.00,12380,20240305,-46.77,6210,20240909,6.12,8590,-23.28,20250107,6260,5.27,20250228,12370,-46.73,20241112,6210,6.12,20240909,4.58,N,041190,500,420 억,,1080061,N,N,0,N,00,N
20250306,140440,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6650,50,2,0.76,5848032290,875711,80.37,6730,6770,6590,8580,4620,6600,6678.04,1.29,0,-11857,6840,6720,6540,6420,6240,6780,6480,420,1980,500,4620,10,1,84000000,5586,4.58,1.07,12,1.04,1452.00,6240.00,12380,20240305,-46.28,6210,20240909,7.09,8590,-22.58,20250107,6260,6.23,20250228,12370,-46.24,20241112,6210,7.09,20240909,4.58,N,041190,500,420 억,,1080061,N,N,0,N,00,N
20250306,130440,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6650,50,2,0.76,5364919760,803015,73.70,6730,6770,6590,8580,4620,6600,6680.97,1.29,0,-3094,6840,6720,6540,6420,6240,6780,6480,420,1980,500,4620,10,1,84000000,5586,4.58,1.07,12,0.96,1452.00,6240.00,12380,20240305,-46.28,6210,20240909,7.09,8590,-22.58,20250107,6260,6.23,20250228,12370,-46.24,20241112,6210,7.09,20240909,4.58,N,041190,500,420 억,,1080061,N,N,0,N,00,N
20250306,120440,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6695,95,2,1.44,4886035960,731011,67.09,6730,6770,6590,8580,4620,6600,6683.94,1.29,0,5330,6840,6720,6540,6420,6240,6780,6480,420,1980,500,4620,10,1,84000000,5624,4.61,1.07,12,0.87,1452.00,6240.00,12380,20240305,-45.92,6210,20240909,7.81,8590,-22.06,20250107,6260,6.95,20250228,12370,-45.88,20241112,6210,7.81,20240909,4.58,N,041190,500,420 억,,1080061,N,N,0,N,00,N
20250306,110438,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6730,130,2,1.97,4066063860,608875,55.88,6730,6770,6590,8580,4620,6600,6677.99,1.29,0,31801,6840,6720,6540,6420,6240,6780,6480,420,1980,500,4620,10,1,84000000,5653,4.63,1.08,12,0.72,1452.00,6240.00,12380,20240305,-45.64,6210,20240909,8.37,8590,-21.65,20250107,6260,7.51,20250228,12370,-45.59,20241112,6210,8.37,20240909,4.58,N,041190,500,420 억,,1080061,N,N,0,N,00,N
20250306,100440,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6620,20,2,0.30,2162461020,325025,29.83,6730,6740,6590,8580,4620,6600,6653.21,1.29,0,-37286,6840,6720,6540,6420,6240,6780,6480,420,1980,500,4620,10,1,84000000,5561,4.56,1.06,12,0.39,1452.00,6240.00,12380,20240305,-46.53,6210,20240909,6.60,8590,-22.93,20250107,6260,5.75,20250228,12370,-46.48,20241112,6210,6.60,20240909,4.58,N,041190,500,420 억,,1080061,N,N,0,N,00,N
20250306,090442,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6680,80,2,1.21,819419855,122176,11.21,6730,6740,6650,8580,4620,6600,6706.88,1.29,0,-28614,6840,6720,6540,6420,6240,6780,6480,420,1980,500,4620,10,1,84000000,5611,4.60,1.07,12,0.15,1452.00,6240.00,12380,20240305,-46.04,6210,20240909,7.57,8590,-22.24,20250107,6260,6.71,20250228,12370,-46.00,20241112,6210,7.57,20240909,4.58,N,041190,500,420 억,,1080061,N,N,0,N,00,N
20250305,160436,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6600,250,2,3.94,7013660940,1075563,52.04,6360,6660,6360,8250,4450,6350,6520.66,1.17,0,44799,7016,6682,6506,6172,5996,6595,6085,420,1900,500,4440,10,1,84000000,5544,4.55,1.06,12,1.28,1452.00,6240.00,12380,20240305,-46.69,6210,20240909,6.28,8590,-23.17,20250107,6260,5.43,20250228,12380,-46.69,20240305,6210,6.28,20240909,4.65,N,041190,500,420 억,,985684,N,N,45,N,00,N
20250305,150437,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6600,250,2,3.94,6046493990,929010,44.95,6360,6660,6360,8250,4450,6350,6508.53,1.17,0,126969,7016,6682,6506,6172,5996,6595,6085,420,1900,500,4440,10,1,84000000,5544,4.55,1.06,12,1.11,1452.00,6240.00,12380,20240305,-46.69,6210,20240909,6.28,8590,-23.17,20250107,6260,5.43,20250228,12380,-46.69,20240305,6210,6.28,20240909,4.65,N,041190,500,420 억,,985684,N,N,45,N,00,N
20250305,140435,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6510,160,2,2.52,3893862720,602082,29.13,6360,6550,6360,8250,4450,6350,6467.33,1.17,0,151017,7016,6682,6506,6172,5996,6595,6085,420,1900,500,4440,10,1,84000000,5468,4.48,1.04,12,0.72,1452.00,6240.00,12380,20240305,-47.42,6210,20240909,4.83,8590,-24.21,20250107,6260,3.99,20250228,12380,-47.42,20240305,6210,4.83,20240909,4.65,N,041190,500,420 억,,985684,N,N,45,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 20250306 160441 55 40.00 KSQ150 금융 N N N Y 40 N 6600 0 3 0.00 7404195780 1111284 101.99 6730 6770 6570 8580 4620 6600 6662.88 1.29 0 -3062 6840 6720 6540 6420 6240 6780 6480 420 1980 500 4620 10 1 84000000 5544 4.55 1.06 12 1.32 1452.00 6240.00 12380 20240305 -46.69 6210 20240909 6.28 8590 -23.17 20250107 6260 5.43 20250228 12370 -46.65 20241112 6210 6.28 20240909 4.58 N 041190 500 420 억 1080061 N N 10 N 00 N
3 20250306 150440 55 40.00 KSQ150 금융 N N N Y 40 N 6590 -10 5 -0.15 6896347050 1034316 94.93 6730 6770 6570 8580 4620 6600 6667.54 1.29 0 -25941 6840 6720 6540 6420 6240 6780 6480 420 1980 500 4620 10 1 84000000 5536 4.54 1.06 12 1.23 1452.00 6240.00 12380 20240305 -46.77 6210 20240909 6.12 8590 -23.28 20250107 6260 5.27 20250228 12370 -46.73 20241112 6210 6.12 20240909 4.58 N 041190 500 420 억 1080061 N N 0 N 00 N
4 20250306 140440 55 40.00 KSQ150 금융 N N N Y 40 N 6650 50 2 0.76 5848032290 875711 80.37 6730 6770 6590 8580 4620 6600 6678.04 1.29 0 -11857 6840 6720 6540 6420 6240 6780 6480 420 1980 500 4620 10 1 84000000 5586 4.58 1.07 12 1.04 1452.00 6240.00 12380 20240305 -46.28 6210 20240909 7.09 8590 -22.58 20250107 6260 6.23 20250228 12370 -46.24 20241112 6210 7.09 20240909 4.58 N 041190 500 420 억 1080061 N N 0 N 00 N
5 20250306 130440 55 40.00 KSQ150 금융 N N N Y 40 N 6650 50 2 0.76 5364919760 803015 73.70 6730 6770 6590 8580 4620 6600 6680.97 1.29 0 -3094 6840 6720 6540 6420 6240 6780 6480 420 1980 500 4620 10 1 84000000 5586 4.58 1.07 12 0.96 1452.00 6240.00 12380 20240305 -46.28 6210 20240909 7.09 8590 -22.58 20250107 6260 6.23 20250228 12370 -46.24 20241112 6210 7.09 20240909 4.58 N 041190 500 420 억 1080061 N N 0 N 00 N
6 20250306 120440 55 40.00 KSQ150 금융 N N N Y 40 N 6695 95 2 1.44 4886035960 731011 67.09 6730 6770 6590 8580 4620 6600 6683.94 1.29 0 5330 6840 6720 6540 6420 6240 6780 6480 420 1980 500 4620 10 1 84000000 5624 4.61 1.07 12 0.87 1452.00 6240.00 12380 20240305 -45.92 6210 20240909 7.81 8590 -22.06 20250107 6260 6.95 20250228 12370 -45.88 20241112 6210 7.81 20240909 4.58 N 041190 500 420 억 1080061 N N 0 N 00 N
7 20250306 110438 55 40.00 KSQ150 금융 N N N Y 40 N 6730 130 2 1.97 4066063860 608875 55.88 6730 6770 6590 8580 4620 6600 6677.99 1.29 0 31801 6840 6720 6540 6420 6240 6780 6480 420 1980 500 4620 10 1 84000000 5653 4.63 1.08 12 0.72 1452.00 6240.00 12380 20240305 -45.64 6210 20240909 8.37 8590 -21.65 20250107 6260 7.51 20250228 12370 -45.59 20241112 6210 8.37 20240909 4.58 N 041190 500 420 억 1080061 N N 0 N 00 N
8 20250306 100440 55 40.00 KSQ150 금융 N N N Y 40 N 6620 20 2 0.30 2162461020 325025 29.83 6730 6740 6590 8580 4620 6600 6653.21 1.29 0 -37286 6840 6720 6540 6420 6240 6780 6480 420 1980 500 4620 10 1 84000000 5561 4.56 1.06 12 0.39 1452.00 6240.00 12380 20240305 -46.53 6210 20240909 6.60 8590 -22.93 20250107 6260 5.75 20250228 12370 -46.48 20241112 6210 6.60 20240909 4.58 N 041190 500 420 억 1080061 N N 0 N 00 N
9 20250306 090442 55 40.00 KSQ150 금융 N N N Y 40 N 6680 80 2 1.21 819419855 122176 11.21 6730 6740 6650 8580 4620 6600 6706.88 1.29 0 -28614 6840 6720 6540 6420 6240 6780 6480 420 1980 500 4620 10 1 84000000 5611 4.60 1.07 12 0.15 1452.00 6240.00 12380 20240305 -46.04 6210 20240909 7.57 8590 -22.24 20250107 6260 6.71 20250228 12370 -46.00 20241112 6210 7.57 20240909 4.58 N 041190 500 420 억 1080061 N N 0 N 00 N
10 20250305 160436 55 40.00 KSQ150 금융 N N N Y 40 N 6600 250 2 3.94 7013660940 1075563 52.04 6360 6660 6360 8250 4450 6350 6520.66 1.17 0 44799 7016 6682 6506 6172 5996 6595 6085 420 1900 500 4440 10 1 84000000 5544 4.55 1.06 12 1.28 1452.00 6240.00 12380 20240305 -46.69 6210 20240909 6.28 8590 -23.17 20250107 6260 5.43 20250228 12380 -46.69 20240305 6210 6.28 20240909 4.65 N 041190 500 420 억 985684 N N 45 N 00 N
11 20250305 150437 55 40.00 KSQ150 금융 N N N Y 40 N 6600 250 2 3.94 6046493990 929010 44.95 6360 6660 6360 8250 4450 6350 6508.53 1.17 0 126969 7016 6682 6506 6172 5996 6595 6085 420 1900 500 4440 10 1 84000000 5544 4.55 1.06 12 1.11 1452.00 6240.00 12380 20240305 -46.69 6210 20240909 6.28 8590 -23.17 20250107 6260 5.43 20250228 12380 -46.69 20240305 6210 6.28 20240909 4.65 N 041190 500 420 억 985684 N N 45 N 00 N
12 20250305 140435 55 40.00 KSQ150 금융 N N N Y 40 N 6510 160 2 2.52 3893862720 602082 29.13 6360 6550 6360 8250 4450 6350 6467.33 1.17 0 151017 7016 6682 6506 6172 5996 6595 6085 420 1900 500 4440 10 1 84000000 5468 4.48 1.04 12 0.72 1452.00 6240.00 12380 20240305 -47.42 6210 20240909 4.83 8590 -24.21 20250107 6260 3.99 20250228 12380 -47.42 20240305 6210 4.83 20240909 4.65 N 041190 500 420 억 985684 N N 45 N 00 N