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
060250/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
20250306,160538,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8480,260,2,3.16,2551716860,301410,339.94,8240,8550,8240,10680,5760,8220,8465.92,16.63,0,5886,8413,8316,8213,8116,8013,8365,8165,201,2460,500,6240,10,1,40160611,3406,9.65,1.29,12,0.75,879.00,6578.00,15020,20240226,-43.54,6650,20241113,27.52,8550,-0.82,20250306,6860,23.62,20250203,14760,-42.55,20240306,6650,27.52,20241113,2.09,N,060250,500,200 억,,6679405,N,N,554,N,00,N
20250306,150537,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8460,240,2,2.92,2432965260,287399,324.14,8240,8550,8240,10680,5760,8220,8465.46,16.63,0,2729,8413,8316,8213,8116,8013,8365,8165,201,2460,500,6240,10,1,40160611,3398,9.62,1.29,12,0.72,879.00,6578.00,15020,20240226,-43.68,6650,20241113,27.22,8550,-1.05,20250306,6860,23.32,20250203,14760,-42.68,20240306,6650,27.22,20241113,2.09,N,060250,500,200 억,,6679405,N,N,576,N,00,N
20250306,140536,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8440,220,2,2.68,2152741950,254291,286.80,8240,8550,8240,10680,5760,8220,8465.66,16.63,0,12385,8413,8316,8213,8116,8013,8365,8165,201,2460,500,6240,10,1,40160611,3390,9.60,1.28,12,0.63,879.00,6578.00,15020,20240226,-43.81,6650,20241113,26.92,8550,-1.29,20250306,6860,23.03,20250203,14760,-42.82,20240306,6650,26.92,20241113,2.09,N,060250,500,200 억,,6679405,N,N,576,N,00,N
20250306,130537,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8470,250,2,3.04,1857636470,219466,247.52,8240,8550,8240,10680,5760,8220,8464.35,16.63,0,15682,8413,8316,8213,8116,8013,8365,8165,201,2460,500,6240,10,1,40160611,3402,9.64,1.29,12,0.55,879.00,6578.00,15020,20240226,-43.61,6650,20241113,27.37,8550,-0.94,20250306,6860,23.47,20250203,14760,-42.62,20240306,6650,27.37,20241113,2.09,N,060250,500,200 억,,6679405,N,N,576,N,00,N
20250306,120537,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8470,250,2,3.04,1686422080,199248,224.72,8240,8550,8240,10680,5760,8220,8463.93,16.63,0,22158,8413,8316,8213,8116,8013,8365,8165,201,2460,500,6240,10,1,40160611,3402,9.64,1.29,12,0.50,879.00,6578.00,15020,20240226,-43.61,6650,20241113,27.37,8550,-0.94,20250306,6860,23.47,20250203,14760,-42.62,20240306,6650,27.37,20241113,2.09,N,060250,500,200 억,,6679405,N,N,576,N,00,N
20250306,110535,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8500,280,2,3.41,1484806440,175478,197.91,8240,8550,8240,10680,5760,8220,8461.50,16.63,0,25125,8413,8316,8213,8116,8013,8365,8165,201,2460,500,6240,10,1,40160611,3414,9.67,1.29,12,0.44,879.00,6578.00,15020,20240226,-43.41,6650,20241113,27.82,8550,-0.58,20250306,6860,23.91,20250203,14760,-42.41,20240306,6650,27.82,20241113,2.09,N,060250,500,200 억,,6679405,N,N,576,N,00,N
20250306,100536,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8510,290,2,3.53,994510490,117828,132.89,8240,8550,8240,10680,5760,8220,8440.36,16.63,0,12132,8413,8316,8213,8116,8013,8365,8165,201,2460,500,6240,10,1,40160611,3418,9.68,1.29,12,0.29,879.00,6578.00,15020,20240226,-43.34,6650,20241113,27.97,8550,-0.47,20250306,6860,24.05,20250203,14760,-42.34,20240306,6650,27.97,20241113,2.09,N,060250,500,200 억,,6679405,N,N,576,N,00,N
20250306,090540,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8390,170,2,2.07,25517590,3069,3.46,8240,8390,8240,10680,5760,8220,8314.63,16.63,0,1301,8413,8316,8213,8116,8013,8365,8165,201,2460,500,6240,10,1,40160611,3369,9.54,1.28,12,0.01,879.00,6578.00,15020,20240226,-44.14,6650,20241113,26.17,8530,-1.64,20250227,6860,22.30,20250203,14760,-43.16,20240306,6650,26.17,20241113,2.09,N,060250,500,200 억,,6679405,N,N,576,N,00,N
20250305,160532,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8220,70,2,0.86,727817220,88370,69.24,8110,8310,8110,10590,5710,8150,8236.14,16.62,0,4567,8330,8240,8130,8040,7930,8185,7985,201,2440,500,6190,10,1,40160611,3301,9.35,1.25,12,0.22,879.00,6578.00,15020,20240226,-45.27,6650,20241113,23.61,8530,-3.63,20250227,6860,19.83,20250203,14760,-44.31,20240306,6650,23.61,20241113,2.09,N,060250,500,200 억,,6673195,N,N,554,N,00,N
20250305,150533,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8230,80,2,0.98,692681230,84096,65.90,8110,8310,8110,10590,5710,8150,8236.79,16.62,0,4681,8330,8240,8130,8040,7930,8185,7985,201,2440,500,6190,10,1,40160611,3305,9.36,1.25,12,0.21,879.00,6578.00,15020,20240226,-45.21,6650,20241113,23.76,8530,-3.52,20250227,6860,19.97,20250203,14760,-44.24,20240306,6650,23.76,20241113,2.09,N,060250,500,200 억,,6673195,N,N,7,N,00,N
20250305,140532,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8250,100,2,1.23,645440570,78354,61.40,8110,8310,8110,10590,5710,8150,8237.49,16.62,0,3479,8330,8240,8130,8040,7930,8185,7985,201,2440,500,6190,10,1,40160611,3313,9.39,1.25,12,0.20,879.00,6578.00,15020,20240226,-45.07,6650,20241113,24.06,8530,-3.28,20250227,6860,20.26,20250203,14760,-44.11,20240306,6650,24.06,20241113,2.09,N,060250,500,200 억,,6673195,N,N,7,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 160538 55 40.00 KSQ150 금융 N N N Y 40 N 8480 260 2 3.16 2551716860 301410 339.94 8240 8550 8240 10680 5760 8220 8465.92 16.63 0 5886 8413 8316 8213 8116 8013 8365 8165 201 2460 500 6240 10 1 40160611 3406 9.65 1.29 12 0.75 879.00 6578.00 15020 20240226 -43.54 6650 20241113 27.52 8550 -0.82 20250306 6860 23.62 20250203 14760 -42.55 20240306 6650 27.52 20241113 2.09 N 060250 500 200 억 6679405 N N 554 N 00 N
3 20250306 150537 55 40.00 KSQ150 금융 N N N Y 40 N 8460 240 2 2.92 2432965260 287399 324.14 8240 8550 8240 10680 5760 8220 8465.46 16.63 0 2729 8413 8316 8213 8116 8013 8365 8165 201 2460 500 6240 10 1 40160611 3398 9.62 1.29 12 0.72 879.00 6578.00 15020 20240226 -43.68 6650 20241113 27.22 8550 -1.05 20250306 6860 23.32 20250203 14760 -42.68 20240306 6650 27.22 20241113 2.09 N 060250 500 200 억 6679405 N N 576 N 00 N
4 20250306 140536 55 40.00 KSQ150 금융 N N N Y 40 N 8440 220 2 2.68 2152741950 254291 286.80 8240 8550 8240 10680 5760 8220 8465.66 16.63 0 12385 8413 8316 8213 8116 8013 8365 8165 201 2460 500 6240 10 1 40160611 3390 9.60 1.28 12 0.63 879.00 6578.00 15020 20240226 -43.81 6650 20241113 26.92 8550 -1.29 20250306 6860 23.03 20250203 14760 -42.82 20240306 6650 26.92 20241113 2.09 N 060250 500 200 억 6679405 N N 576 N 00 N
5 20250306 130537 55 40.00 KSQ150 금융 N N N Y 40 N 8470 250 2 3.04 1857636470 219466 247.52 8240 8550 8240 10680 5760 8220 8464.35 16.63 0 15682 8413 8316 8213 8116 8013 8365 8165 201 2460 500 6240 10 1 40160611 3402 9.64 1.29 12 0.55 879.00 6578.00 15020 20240226 -43.61 6650 20241113 27.37 8550 -0.94 20250306 6860 23.47 20250203 14760 -42.62 20240306 6650 27.37 20241113 2.09 N 060250 500 200 억 6679405 N N 576 N 00 N
6 20250306 120537 55 40.00 KSQ150 금융 N N N Y 40 N 8470 250 2 3.04 1686422080 199248 224.72 8240 8550 8240 10680 5760 8220 8463.93 16.63 0 22158 8413 8316 8213 8116 8013 8365 8165 201 2460 500 6240 10 1 40160611 3402 9.64 1.29 12 0.50 879.00 6578.00 15020 20240226 -43.61 6650 20241113 27.37 8550 -0.94 20250306 6860 23.47 20250203 14760 -42.62 20240306 6650 27.37 20241113 2.09 N 060250 500 200 억 6679405 N N 576 N 00 N
7 20250306 110535 55 40.00 KSQ150 금융 N N N Y 40 N 8500 280 2 3.41 1484806440 175478 197.91 8240 8550 8240 10680 5760 8220 8461.50 16.63 0 25125 8413 8316 8213 8116 8013 8365 8165 201 2460 500 6240 10 1 40160611 3414 9.67 1.29 12 0.44 879.00 6578.00 15020 20240226 -43.41 6650 20241113 27.82 8550 -0.58 20250306 6860 23.91 20250203 14760 -42.41 20240306 6650 27.82 20241113 2.09 N 060250 500 200 억 6679405 N N 576 N 00 N
8 20250306 100536 55 40.00 KSQ150 금융 N N N Y 40 N 8510 290 2 3.53 994510490 117828 132.89 8240 8550 8240 10680 5760 8220 8440.36 16.63 0 12132 8413 8316 8213 8116 8013 8365 8165 201 2460 500 6240 10 1 40160611 3418 9.68 1.29 12 0.29 879.00 6578.00 15020 20240226 -43.34 6650 20241113 27.97 8550 -0.47 20250306 6860 24.05 20250203 14760 -42.34 20240306 6650 27.97 20241113 2.09 N 060250 500 200 억 6679405 N N 576 N 00 N
9 20250306 090540 55 40.00 KSQ150 금융 N N N Y 40 N 8390 170 2 2.07 25517590 3069 3.46 8240 8390 8240 10680 5760 8220 8314.63 16.63 0 1301 8413 8316 8213 8116 8013 8365 8165 201 2460 500 6240 10 1 40160611 3369 9.54 1.28 12 0.01 879.00 6578.00 15020 20240226 -44.14 6650 20241113 26.17 8530 -1.64 20250227 6860 22.30 20250203 14760 -43.16 20240306 6650 26.17 20241113 2.09 N 060250 500 200 억 6679405 N N 576 N 00 N
10 20250305 160532 55 40.00 KSQ150 금융 N N N Y 40 N 8220 70 2 0.86 727817220 88370 69.24 8110 8310 8110 10590 5710 8150 8236.14 16.62 0 4567 8330 8240 8130 8040 7930 8185 7985 201 2440 500 6190 10 1 40160611 3301 9.35 1.25 12 0.22 879.00 6578.00 15020 20240226 -45.27 6650 20241113 23.61 8530 -3.63 20250227 6860 19.83 20250203 14760 -44.31 20240306 6650 23.61 20241113 2.09 N 060250 500 200 억 6673195 N N 554 N 00 N
11 20250305 150533 55 40.00 KSQ150 금융 N N N Y 40 N 8230 80 2 0.98 692681230 84096 65.90 8110 8310 8110 10590 5710 8150 8236.79 16.62 0 4681 8330 8240 8130 8040 7930 8185 7985 201 2440 500 6190 10 1 40160611 3305 9.36 1.25 12 0.21 879.00 6578.00 15020 20240226 -45.21 6650 20241113 23.76 8530 -3.52 20250227 6860 19.97 20250203 14760 -44.24 20240306 6650 23.76 20241113 2.09 N 060250 500 200 억 6673195 N N 7 N 00 N
12 20250305 140532 55 40.00 KSQ150 금융 N N N Y 40 N 8250 100 2 1.23 645440570 78354 61.40 8110 8310 8110 10590 5710 8150 8237.49 16.62 0 3479 8330 8240 8130 8040 7930 8185 7985 201 2440 500 6190 10 1 40160611 3313 9.39 1.25 12 0.20 879.00 6578.00 15020 20240226 -45.07 6650 20241113 24.06 8530 -3.28 20250227 6860 20.26 20250203 14760 -44.11 20240306 6650 24.06 20241113 2.09 N 060250 500 200 억 6673195 N N 7 N 00 N