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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160450,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6250,-20,5,-0.32,2528808925,403821,44.96,6280,6340,6240,8150,4390,6270,6262.22,0.95,0,-85946,6490,6380,6250,6140,6010,6435,6195,420,1880,500,4380,10,1,84000000,5250,4.30,1.00,12,0.48,1452.00,6240.00,12380,20240305,-49.52,5870,20250311,6.47,8590,-27.24,20250107,5870,6.47,20250311,12370,-49.47,20241112,5870,6.47,20250311,4.78,N,041190,500,420 억,,799194,N,N,3,N,00,N
20250313,150451,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6250,-20,5,-0.32,1924762350,307180,34.20,6280,6340,6240,8150,4390,6270,6265.91,0.95,0,-58401,6490,6380,6250,6140,6010,6435,6195,420,1880,500,4380,10,1,84000000,5250,4.30,1.00,12,0.37,1452.00,6240.00,12380,20240305,-49.52,5870,20250311,6.47,8590,-27.24,20250107,5870,6.47,20250311,12370,-49.47,20241112,5870,6.47,20250311,4.78,N,041190,500,420 억,,799194,N,N,3,N,00,N
20250313,140450,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6260,-10,5,-0.16,1698074330,271011,30.17,6280,6340,6240,8150,4390,6270,6265.70,0.95,0,-68062,6490,6380,6250,6140,6010,6435,6195,420,1880,500,4380,10,1,84000000,5258,4.31,1.00,12,0.32,1452.00,6240.00,12380,20240305,-49.43,5870,20250311,6.64,8590,-27.12,20250107,5870,6.64,20250311,12370,-49.39,20241112,5870,6.64,20250311,4.78,N,041190,500,420 억,,799194,N,N,3,N,00,N
20250313,130450,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6250,-20,5,-0.32,1483384240,236726,26.36,6280,6340,6240,8150,4390,6270,6266.25,0.95,0,-81130,6490,6380,6250,6140,6010,6435,6195,420,1880,500,4380,10,1,84000000,5250,4.30,1.00,12,0.28,1452.00,6240.00,12380,20240305,-49.52,5870,20250311,6.47,8590,-27.24,20250107,5870,6.47,20250311,12370,-49.47,20241112,5870,6.47,20250311,4.78,N,041190,500,420 억,,799194,N,N,3,N,00,N
20250313,120451,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6260,-10,5,-0.16,1134514425,180868,20.14,6280,6340,6240,8150,4390,6270,6272.61,0.95,0,-51563,6490,6380,6250,6140,6010,6435,6195,420,1880,500,4380,10,1,84000000,5258,4.31,1.00,12,0.22,1452.00,6240.00,12380,20240305,-49.43,5870,20250311,6.64,8590,-27.12,20250107,5870,6.64,20250311,12370,-49.39,20241112,5870,6.64,20250311,4.78,N,041190,500,420 억,,799194,N,N,3,N,00,N
20250313,110450,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6250,-20,5,-0.32,854429570,136077,15.15,6280,6340,6250,8150,4390,6270,6279.02,0.95,0,-22499,6490,6380,6250,6140,6010,6435,6195,420,1880,500,4380,10,1,84000000,5250,4.30,1.00,12,0.16,1452.00,6240.00,12380,20240305,-49.52,5870,20250311,6.47,8590,-27.24,20250107,5870,6.47,20250311,12370,-49.47,20241112,5870,6.47,20250311,4.78,N,041190,500,420 억,,799194,N,N,3,N,00,N
20250313,100450,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6280,10,2,0.16,594441320,94574,10.53,6280,6340,6250,8150,4390,6270,6285.46,0.95,0,-15554,6490,6380,6250,6140,6010,6435,6195,420,1880,500,4380,10,1,84000000,5275,4.33,1.01,12,0.11,1452.00,6240.00,12380,20240305,-49.27,5870,20250311,6.98,8590,-26.89,20250107,5870,6.98,20250311,12370,-49.23,20241112,5870,6.98,20250311,4.78,N,041190,500,420 억,,799194,N,N,3,N,00,N
20250313,090451,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6290,20,2,0.32,146797250,23283,2.59,6280,6340,6280,8150,4390,6270,6304.91,0.95,0,6784,6490,6380,6250,6140,6010,6435,6195,420,1880,500,4380,10,1,84000000,5284,4.33,1.01,12,0.03,1452.00,6240.00,12380,20240305,-49.19,5870,20250311,7.16,8590,-26.78,20250107,5870,7.16,20250311,12370,-49.15,20241112,5870,7.16,20250311,4.78,N,041190,500,420 억,,799194,N,N,3,N,00,N
20250312,160448,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6270,240,2,3.98,5580233005,892201,95.21,6120,6360,6120,7830,4230,6030,6254.47,0.85,0,116763,6163,6096,5983,5916,5803,6130,5950,420,1800,500,4220,10,1,84000000,5267,4.32,1.00,12,1.06,1452.00,6240.00,12380,20240305,-49.35,5870,20250311,6.81,8590,-27.01,20250107,5870,6.81,20250311,12370,-49.31,20241112,5870,6.81,20250311,4.76,N,041190,500,420 억,,711261,N,N,3,N,00,N
20250312,150448,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6240,210,2,3.48,5153497405,823893,87.92,6120,6360,6120,7830,4230,6030,6255.08,0.85,0,103715,6163,6096,5983,5916,5803,6130,5950,420,1800,500,4220,10,1,84000000,5242,4.30,1.00,12,0.98,1452.00,6240.00,12380,20240305,-49.60,5870,20250311,6.30,8590,-27.36,20250107,5870,6.30,20250311,12370,-49.56,20241112,5870,6.30,20250311,4.76,N,041190,500,420 억,,711261,N,N,85,N,00,N
20250312,140448,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6240,210,2,3.48,4816302015,769841,82.15,6120,6360,6120,7830,4230,6030,6256.25,0.85,0,97889,6163,6096,5983,5916,5803,6130,5950,420,1800,500,4220,10,1,84000000,5242,4.30,1.00,12,0.92,1452.00,6240.00,12380,20240305,-49.60,5870,20250311,6.30,8590,-27.36,20250107,5870,6.30,20250311,12370,-49.56,20241112,5870,6.30,20250311,4.76,N,041190,500,420 억,,711261,N,N,85,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 20250313 160450 55 40.00 KSQ150 금융 N N N Y 40 N 6250 -20 5 -0.32 2528808925 403821 44.96 6280 6340 6240 8150 4390 6270 6262.22 0.95 0 -85946 6490 6380 6250 6140 6010 6435 6195 420 1880 500 4380 10 1 84000000 5250 4.30 1.00 12 0.48 1452.00 6240.00 12380 20240305 -49.52 5870 20250311 6.47 8590 -27.24 20250107 5870 6.47 20250311 12370 -49.47 20241112 5870 6.47 20250311 4.78 N 041190 500 420 억 799194 N N 3 N 00 N
3 20250313 150451 55 40.00 KSQ150 금융 N N N Y 40 N 6250 -20 5 -0.32 1924762350 307180 34.20 6280 6340 6240 8150 4390 6270 6265.91 0.95 0 -58401 6490 6380 6250 6140 6010 6435 6195 420 1880 500 4380 10 1 84000000 5250 4.30 1.00 12 0.37 1452.00 6240.00 12380 20240305 -49.52 5870 20250311 6.47 8590 -27.24 20250107 5870 6.47 20250311 12370 -49.47 20241112 5870 6.47 20250311 4.78 N 041190 500 420 억 799194 N N 3 N 00 N
4 20250313 140450 55 40.00 KSQ150 금융 N N N Y 40 N 6260 -10 5 -0.16 1698074330 271011 30.17 6280 6340 6240 8150 4390 6270 6265.70 0.95 0 -68062 6490 6380 6250 6140 6010 6435 6195 420 1880 500 4380 10 1 84000000 5258 4.31 1.00 12 0.32 1452.00 6240.00 12380 20240305 -49.43 5870 20250311 6.64 8590 -27.12 20250107 5870 6.64 20250311 12370 -49.39 20241112 5870 6.64 20250311 4.78 N 041190 500 420 억 799194 N N 3 N 00 N
5 20250313 130450 55 40.00 KSQ150 금융 N N N Y 40 N 6250 -20 5 -0.32 1483384240 236726 26.36 6280 6340 6240 8150 4390 6270 6266.25 0.95 0 -81130 6490 6380 6250 6140 6010 6435 6195 420 1880 500 4380 10 1 84000000 5250 4.30 1.00 12 0.28 1452.00 6240.00 12380 20240305 -49.52 5870 20250311 6.47 8590 -27.24 20250107 5870 6.47 20250311 12370 -49.47 20241112 5870 6.47 20250311 4.78 N 041190 500 420 억 799194 N N 3 N 00 N
6 20250313 120451 55 40.00 KSQ150 금융 N N N Y 40 N 6260 -10 5 -0.16 1134514425 180868 20.14 6280 6340 6240 8150 4390 6270 6272.61 0.95 0 -51563 6490 6380 6250 6140 6010 6435 6195 420 1880 500 4380 10 1 84000000 5258 4.31 1.00 12 0.22 1452.00 6240.00 12380 20240305 -49.43 5870 20250311 6.64 8590 -27.12 20250107 5870 6.64 20250311 12370 -49.39 20241112 5870 6.64 20250311 4.78 N 041190 500 420 억 799194 N N 3 N 00 N
7 20250313 110450 55 40.00 KSQ150 금융 N N N Y 40 N 6250 -20 5 -0.32 854429570 136077 15.15 6280 6340 6250 8150 4390 6270 6279.02 0.95 0 -22499 6490 6380 6250 6140 6010 6435 6195 420 1880 500 4380 10 1 84000000 5250 4.30 1.00 12 0.16 1452.00 6240.00 12380 20240305 -49.52 5870 20250311 6.47 8590 -27.24 20250107 5870 6.47 20250311 12370 -49.47 20241112 5870 6.47 20250311 4.78 N 041190 500 420 억 799194 N N 3 N 00 N
8 20250313 100450 55 40.00 KSQ150 금융 N N N Y 40 N 6280 10 2 0.16 594441320 94574 10.53 6280 6340 6250 8150 4390 6270 6285.46 0.95 0 -15554 6490 6380 6250 6140 6010 6435 6195 420 1880 500 4380 10 1 84000000 5275 4.33 1.01 12 0.11 1452.00 6240.00 12380 20240305 -49.27 5870 20250311 6.98 8590 -26.89 20250107 5870 6.98 20250311 12370 -49.23 20241112 5870 6.98 20250311 4.78 N 041190 500 420 억 799194 N N 3 N 00 N
9 20250313 090451 55 40.00 KSQ150 금융 N N N Y 40 N 6290 20 2 0.32 146797250 23283 2.59 6280 6340 6280 8150 4390 6270 6304.91 0.95 0 6784 6490 6380 6250 6140 6010 6435 6195 420 1880 500 4380 10 1 84000000 5284 4.33 1.01 12 0.03 1452.00 6240.00 12380 20240305 -49.19 5870 20250311 7.16 8590 -26.78 20250107 5870 7.16 20250311 12370 -49.15 20241112 5870 7.16 20250311 4.78 N 041190 500 420 억 799194 N N 3 N 00 N
10 20250312 160448 55 40.00 KSQ150 금융 N N N Y 40 N 6270 240 2 3.98 5580233005 892201 95.21 6120 6360 6120 7830 4230 6030 6254.47 0.85 0 116763 6163 6096 5983 5916 5803 6130 5950 420 1800 500 4220 10 1 84000000 5267 4.32 1.00 12 1.06 1452.00 6240.00 12380 20240305 -49.35 5870 20250311 6.81 8590 -27.01 20250107 5870 6.81 20250311 12370 -49.31 20241112 5870 6.81 20250311 4.76 N 041190 500 420 억 711261 N N 3 N 00 N
11 20250312 150448 55 40.00 KSQ150 금융 N N N Y 40 N 6240 210 2 3.48 5153497405 823893 87.92 6120 6360 6120 7830 4230 6030 6255.08 0.85 0 103715 6163 6096 5983 5916 5803 6130 5950 420 1800 500 4220 10 1 84000000 5242 4.30 1.00 12 0.98 1452.00 6240.00 12380 20240305 -49.60 5870 20250311 6.30 8590 -27.36 20250107 5870 6.30 20250311 12370 -49.56 20241112 5870 6.30 20250311 4.76 N 041190 500 420 억 711261 N N 85 N 00 N
12 20250312 140448 55 40.00 KSQ150 금융 N N N Y 40 N 6240 210 2 3.48 4816302015 769841 82.15 6120 6360 6120 7830 4230 6030 6256.25 0.85 0 97889 6163 6096 5983 5916 5803 6130 5950 420 1800 500 4220 10 1 84000000 5242 4.30 1.00 12 0.92 1452.00 6240.00 12380 20240305 -49.60 5870 20250311 6.30 8590 -27.36 20250107 5870 6.30 20250311 12370 -49.56 20241112 5870 6.30 20250311 4.76 N 041190 500 420 억 711261 N N 85 N 00 N