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
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
20250306,160644,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58700,-200,5,-0.34,41387657100,697880,95.77,59700,60700,58500,76500,41300,58900,59306.82,20.09,0,-185053,61366,60132,59166,57932,56966,60750,58550,133,17600,100,42400,100,1,133138340,78152,153.26,4.60,12,0.52,383.00,12750.00,133418,20240328,-56.00,54054,20250102,8.60,68100,-13.80,20250227,54054,8.60,20250102,680000,-91.37,20240328,55100,6.53,20250102,1.37,N,086520,100,133 억,,26748121,N,N,18602,N,00,N
20250306,150643,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58800,-100,5,-0.17,38161973450,642933,88.23,59700,60700,58500,76500,41300,58900,59356.07,20.09,0,-190087,61366,60132,59166,57932,56966,60750,58550,133,17600,100,42400,100,1,133138340,78285,153.52,4.61,12,0.48,383.00,12750.00,133418,20240328,-55.93,54054,20250102,8.78,68100,-13.66,20250227,54054,8.78,20250102,680000,-91.35,20240328,55100,6.72,20250102,1.37,N,086520,100,133 억,,26748121,N,N,39133,N,00,N
20250306,140642,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58700,-200,5,-0.34,34851902750,586524,80.49,59700,60700,58500,76500,41300,58900,59421.10,20.09,0,-177584,61366,60132,59166,57932,56966,60750,58550,133,17600,100,42400,100,1,133138340,78152,153.26,4.60,12,0.44,383.00,12750.00,133418,20240328,-56.00,54054,20250102,8.60,68100,-13.80,20250227,54054,8.60,20250102,680000,-91.37,20240328,55100,6.53,20250102,1.37,N,086520,100,133 억,,26748121,N,N,39133,N,00,N
20250306,130644,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58800,-100,5,-0.17,32020901700,538348,73.88,59700,60700,58500,76500,41300,58900,59479.93,20.09,0,-157186,61366,60132,59166,57932,56966,60750,58550,133,17600,100,42400,100,1,133138340,78285,153.52,4.61,12,0.40,383.00,12750.00,133418,20240328,-55.93,54054,20250102,8.78,68100,-13.66,20250227,54054,8.78,20250102,680000,-91.35,20240328,55100,6.72,20250102,1.37,N,086520,100,133 억,,26748121,N,N,39133,N,00,N
20250306,120643,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59000,100,2,0.17,27881333600,467963,64.22,59700,60700,58600,76500,41300,58900,59580.21,20.09,0,-121396,61366,60132,59166,57932,56966,60750,58550,133,17600,100,42400,100,1,133138340,78552,154.05,4.63,12,0.35,383.00,12750.00,133418,20240328,-55.78,54054,20250102,9.15,68100,-13.36,20250227,54054,9.15,20250102,680000,-91.32,20240328,55100,7.08,20250102,1.37,N,086520,100,133 억,,26748121,N,N,39133,N,00,N
20250306,110641,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59600,700,2,1.19,24303509300,407507,55.92,59700,60700,58600,76500,41300,58900,59639.49,20.09,0,-93272,61366,60132,59166,57932,56966,60750,58550,133,17600,100,42400,100,1,133138340,79350,155.61,4.67,12,0.31,383.00,12750.00,133418,20240328,-55.33,54054,20250102,10.26,68100,-12.48,20250227,54054,10.26,20250102,680000,-91.24,20240328,55100,8.17,20250102,1.37,N,086520,100,133 억,,26748121,N,N,39133,N,00,N
20250306,100642,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59000,100,2,0.17,20218831850,338449,46.45,59700,60700,58600,76500,41300,58900,59739.67,20.09,0,-76814,61366,60132,59166,57932,56966,60750,58550,133,17600,100,42400,100,1,133138340,78552,154.05,4.63,12,0.25,383.00,12750.00,133418,20240328,-55.78,54054,20250102,9.15,68100,-13.36,20250227,54054,9.15,20250102,680000,-91.32,20240328,55100,7.08,20250102,1.37,N,086520,100,133 억,,26748121,N,N,39133,N,00,N
20250306,090646,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60500,1600,2,2.72,4617802050,76763,10.53,59700,60700,59700,76500,41300,58900,60156.61,20.09,0,3838,61366,60132,59166,57932,56966,60750,58550,133,17600,100,42400,100,1,133138340,80549,157.96,4.75,12,0.06,383.00,12750.00,133418,20240328,-54.65,54054,20250102,11.93,68100,-11.16,20250227,54054,11.93,20250102,680000,-91.10,20240328,55100,9.80,20250102,1.37,N,086520,100,133 억,,26748121,N,N,39133,N,00,N
20250305,160636,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58900,800,2,1.38,42645910600,719468,57.29,58800,60400,58200,75500,40700,58100,59276.64,20.01,0,12660,63633,60866,59333,56566,55033,60100,55800,133,17400,100,41830,100,1,133138340,78418,153.79,4.62,12,0.54,383.00,12750.00,133418,20240328,-55.85,54054,20250102,8.97,68100,-13.51,20250227,54054,8.97,20250102,680000,-91.34,20240328,55100,6.90,20250102,1.39,N,086520,100,133 억,,26642458,N,N,39088,N,00,N
20250305,150639,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59200,1100,2,1.89,39075341550,658954,52.47,58800,60400,58200,75500,40700,58100,59300.19,20.01,0,12922,63633,60866,59333,56566,55033,60100,55800,133,17400,100,41830,100,1,133138340,78818,154.57,4.64,12,0.49,383.00,12750.00,133418,20240328,-55.63,54054,20250102,9.52,68100,-13.07,20250227,54054,9.52,20250102,680000,-91.29,20240328,55100,7.44,20250102,1.39,N,086520,100,133 억,,26642458,N,N,56443,N,00,N
20250305,140637,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58700,600,2,1.03,35127934700,592057,47.14,58800,60400,58200,75500,40700,58100,59333.33,20.01,0,13424,63633,60866,59333,56566,55033,60100,55800,133,17400,100,41830,100,1,133138340,78152,153.26,4.60,12,0.44,383.00,12750.00,133418,20240328,-56.00,54054,20250102,8.60,68100,-13.80,20250227,54054,8.60,20250102,680000,-91.37,20240328,55100,6.53,20250102,1.39,N,086520,100,133 억,,26642458,N,N,56443,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 160644 55 60.00 KSQ150 금융 N N N Y 60 Y 58700 -200 5 -0.34 41387657100 697880 95.77 59700 60700 58500 76500 41300 58900 59306.82 20.09 0 -185053 61366 60132 59166 57932 56966 60750 58550 133 17600 100 42400 100 1 133138340 78152 153.26 4.60 12 0.52 383.00 12750.00 133418 20240328 -56.00 54054 20250102 8.60 68100 -13.80 20250227 54054 8.60 20250102 680000 -91.37 20240328 55100 6.53 20250102 1.37 N 086520 100 133 억 26748121 N N 18602 N 00 N
3 20250306 150643 55 60.00 KSQ150 금융 N N N Y 60 Y 58800 -100 5 -0.17 38161973450 642933 88.23 59700 60700 58500 76500 41300 58900 59356.07 20.09 0 -190087 61366 60132 59166 57932 56966 60750 58550 133 17600 100 42400 100 1 133138340 78285 153.52 4.61 12 0.48 383.00 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 1.37 N 086520 100 133 억 26748121 N N 39133 N 00 N
4 20250306 140642 55 60.00 KSQ150 금융 N N N Y 60 Y 58700 -200 5 -0.34 34851902750 586524 80.49 59700 60700 58500 76500 41300 58900 59421.10 20.09 0 -177584 61366 60132 59166 57932 56966 60750 58550 133 17600 100 42400 100 1 133138340 78152 153.26 4.60 12 0.44 383.00 12750.00 133418 20240328 -56.00 54054 20250102 8.60 68100 -13.80 20250227 54054 8.60 20250102 680000 -91.37 20240328 55100 6.53 20250102 1.37 N 086520 100 133 억 26748121 N N 39133 N 00 N
5 20250306 130644 55 60.00 KSQ150 금융 N N N Y 60 Y 58800 -100 5 -0.17 32020901700 538348 73.88 59700 60700 58500 76500 41300 58900 59479.93 20.09 0 -157186 61366 60132 59166 57932 56966 60750 58550 133 17600 100 42400 100 1 133138340 78285 153.52 4.61 12 0.40 383.00 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 1.37 N 086520 100 133 억 26748121 N N 39133 N 00 N
6 20250306 120643 55 60.00 KSQ150 금융 N N N Y 60 Y 59000 100 2 0.17 27881333600 467963 64.22 59700 60700 58600 76500 41300 58900 59580.21 20.09 0 -121396 61366 60132 59166 57932 56966 60750 58550 133 17600 100 42400 100 1 133138340 78552 154.05 4.63 12 0.35 383.00 12750.00 133418 20240328 -55.78 54054 20250102 9.15 68100 -13.36 20250227 54054 9.15 20250102 680000 -91.32 20240328 55100 7.08 20250102 1.37 N 086520 100 133 억 26748121 N N 39133 N 00 N
7 20250306 110641 55 60.00 KSQ150 금융 N N N Y 60 Y 59600 700 2 1.19 24303509300 407507 55.92 59700 60700 58600 76500 41300 58900 59639.49 20.09 0 -93272 61366 60132 59166 57932 56966 60750 58550 133 17600 100 42400 100 1 133138340 79350 155.61 4.67 12 0.31 383.00 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 1.37 N 086520 100 133 억 26748121 N N 39133 N 00 N
8 20250306 100642 55 60.00 KSQ150 금융 N N N Y 60 Y 59000 100 2 0.17 20218831850 338449 46.45 59700 60700 58600 76500 41300 58900 59739.67 20.09 0 -76814 61366 60132 59166 57932 56966 60750 58550 133 17600 100 42400 100 1 133138340 78552 154.05 4.63 12 0.25 383.00 12750.00 133418 20240328 -55.78 54054 20250102 9.15 68100 -13.36 20250227 54054 9.15 20250102 680000 -91.32 20240328 55100 7.08 20250102 1.37 N 086520 100 133 억 26748121 N N 39133 N 00 N
9 20250306 090646 55 60.00 KSQ150 금융 N N N Y 60 Y 60500 1600 2 2.72 4617802050 76763 10.53 59700 60700 59700 76500 41300 58900 60156.61 20.09 0 3838 61366 60132 59166 57932 56966 60750 58550 133 17600 100 42400 100 1 133138340 80549 157.96 4.75 12 0.06 383.00 12750.00 133418 20240328 -54.65 54054 20250102 11.93 68100 -11.16 20250227 54054 11.93 20250102 680000 -91.10 20240328 55100 9.80 20250102 1.37 N 086520 100 133 억 26748121 N N 39133 N 00 N
10 20250305 160636 55 60.00 KSQ150 금융 N N N Y 60 Y 58900 800 2 1.38 42645910600 719468 57.29 58800 60400 58200 75500 40700 58100 59276.64 20.01 0 12660 63633 60866 59333 56566 55033 60100 55800 133 17400 100 41830 100 1 133138340 78418 153.79 4.62 12 0.54 383.00 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 1.39 N 086520 100 133 억 26642458 N N 39088 N 00 N
11 20250305 150639 55 60.00 KSQ150 금융 N N N Y 60 Y 59200 1100 2 1.89 39075341550 658954 52.47 58800 60400 58200 75500 40700 58100 59300.19 20.01 0 12922 63633 60866 59333 56566 55033 60100 55800 133 17400 100 41830 100 1 133138340 78818 154.57 4.64 12 0.49 383.00 12750.00 133418 20240328 -55.63 54054 20250102 9.52 68100 -13.07 20250227 54054 9.52 20250102 680000 -91.29 20240328 55100 7.44 20250102 1.39 N 086520 100 133 억 26642458 N N 56443 N 00 N
12 20250305 140637 55 60.00 KSQ150 금융 N N N Y 60 Y 58700 600 2 1.03 35127934700 592057 47.14 58800 60400 58200 75500 40700 58100 59333.33 20.01 0 13424 63633 60866 59333 56566 55033 60100 55800 133 17400 100 41830 100 1 133138340 78152 153.26 4.60 12 0.44 383.00 12750.00 133418 20240328 -56.00 54054 20250102 8.60 68100 -13.80 20250227 54054 8.60 20250102 680000 -91.37 20240328 55100 6.53 20250102 1.39 N 086520 100 133 억 26642458 N N 56443 N 00 N