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
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
20250313,160659,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,57400,-1600,5,-2.71,45256607900,778133,209.64,59900,60200,57400,76700,41300,59000,58166.23,20.17,0,-277828,59866,59432,58866,58432,57866,59650,58650,133,17700,100,42480,100,1,133138340,76421,149.87,4.50,12,0.58,383.00,12750.00,133418,20240328,-56.98,54054,20250102,6.19,68100,-15.71,20250227,54054,6.19,20250102,680000,-91.56,20240328,55100,4.17,20250102,1.35,N,086520,100,133 억,,26848312,N,N,11625,N,00,N
20250313,150700,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,57700,-1300,5,-2.20,29809610750,509199,137.18,59900,60200,57700,76700,41300,59000,58542.16,20.17,0,-204632,59866,59432,58866,58432,57866,59650,58650,133,17700,100,42480,100,1,133138340,76821,150.65,4.53,12,0.38,383.00,12750.00,133418,20240328,-56.75,54054,20250102,6.75,68100,-15.27,20250227,54054,6.75,20250102,680000,-91.51,20240328,55100,4.72,20250102,1.35,N,086520,100,133 억,,26848312,N,N,12522,N,00,N
20250313,140659,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58000,-1000,5,-1.69,25693793250,438072,118.02,59900,60200,57800,76700,41300,59000,58651.98,20.17,0,-179476,59866,59432,58866,58432,57866,59650,58650,133,17700,100,42480,100,1,133138340,77220,151.44,4.55,12,0.33,383.00,12750.00,133418,20240328,-56.53,54054,20250102,7.30,68100,-14.83,20250227,54054,7.30,20250102,680000,-91.47,20240328,55100,5.26,20250102,1.35,N,086520,100,133 억,,26848312,N,N,12522,N,00,N
20250313,130700,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,57900,-1100,5,-1.86,23534375750,400845,107.99,59900,60200,57800,76700,41300,59000,58711.91,20.17,0,-169189,59866,59432,58866,58432,57866,59650,58650,133,17700,100,42480,100,1,133138340,77087,151.17,4.54,12,0.30,383.00,12750.00,133418,20240328,-56.60,54054,20250102,7.12,68100,-14.98,20250227,54054,7.12,20250102,680000,-91.49,20240328,55100,5.08,20250102,1.35,N,086520,100,133 억,,26848312,N,N,12522,N,00,N
20250313,120700,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58200,-800,5,-1.36,18305671700,310769,83.72,59900,60200,58200,76700,41300,59000,58904.43,20.17,0,-120519,59866,59432,58866,58432,57866,59650,58650,133,17700,100,42480,100,1,133138340,77487,151.96,4.56,12,0.23,383.00,12750.00,133418,20240328,-56.38,54054,20250102,7.67,68100,-14.54,20250227,54054,7.67,20250102,680000,-91.44,20240328,55100,5.63,20250102,1.35,N,086520,100,133 억,,26848312,N,N,12522,N,00,N
20250313,110659,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58800,-200,5,-0.34,14717471050,249404,67.19,59900,60200,58400,76700,41300,59000,59010.57,20.17,0,-88659,59866,59432,58866,58432,57866,59650,58650,133,17700,100,42480,100,1,133138340,78285,153.52,4.61,12,0.19,383.00,12750.00,133418,20240328,-55.93,54054,20250102,8.78,68100,-13.66,20250227,54054,8.78,20250102,680000,-91.35,20240328,55100,6.72,20250102,1.35,N,086520,100,133 억,,26848312,N,N,12522,N,00,N
20250313,100659,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58800,-200,5,-0.34,12172837550,206156,55.54,59900,60200,58400,76700,41300,59000,59046.73,20.17,0,-81063,59866,59432,58866,58432,57866,59650,58650,133,17700,100,42480,100,1,133138340,78285,153.52,4.61,12,0.15,383.00,12750.00,133418,20240328,-55.93,54054,20250102,8.78,68100,-13.66,20250227,54054,8.78,20250102,680000,-91.35,20240328,55100,6.72,20250102,1.35,N,086520,100,133 억,,26848312,N,N,12522,N,00,N
20250313,090701,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59200,200,2,0.34,3795120000,63628,17.14,59900,60200,59200,76700,41300,59000,59645.47,20.17,0,-19513,59866,59432,58866,58432,57866,59650,58650,133,17700,100,42480,100,1,133138340,78818,154.57,4.64,12,0.05,383.00,12750.00,133418,20240328,-55.63,54054,20250102,9.52,68100,-13.07,20250227,54054,9.52,20250102,680000,-91.29,20240328,55100,7.44,20250102,1.35,N,086520,100,133 억,,26848312,N,N,12522,N,00,N
20250312,160656,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59000,700,2,1.20,21470252150,364790,65.08,58700,59300,58300,75700,40900,58300,58856.15,20.10,0,-20490,59700,59000,58200,57500,56700,59350,57850,133,17400,100,41970,100,1,133138340,78552,154.05,4.63,12,0.27,383.00,12750.00,133418,20240328,-55.78,54054,20250102,9.15,68100,-13.36,20250227,54054,9.15,20250102,680000,-91.32,20240328,55100,7.08,20250102,1.35,N,086520,100,133 억,,26762760,N,N,12522,N,00,N
20250312,150658,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58900,600,2,1.03,19395890000,329645,58.81,58700,59300,58300,75700,40900,58300,58838.79,20.10,0,-27412,59700,59000,58200,57500,56700,59350,57850,133,17400,100,41970,100,1,133138340,78418,153.79,4.62,12,0.25,383.00,12750.00,133418,20240328,-55.85,54054,20250102,8.97,68100,-13.51,20250227,54054,8.97,20250102,680000,-91.34,20240328,55100,6.90,20250102,1.35,N,086520,100,133 억,,26762760,N,N,25742,N,00,N
20250312,140656,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58800,500,2,0.86,16358145950,277978,49.59,58700,59300,58300,75700,40900,58300,58846.99,20.10,0,-31154,59700,59000,58200,57500,56700,59350,57850,133,17400,100,41970,100,1,133138340,78285,153.52,4.61,12,0.21,383.00,12750.00,133418,20240328,-55.93,54054,20250102,8.78,68100,-13.66,20250227,54054,8.78,20250102,680000,-91.35,20240328,55100,6.72,20250102,1.35,N,086520,100,133 억,,26762760,N,N,25742,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 160659 55 60.00 KSQ150 금융 N N N Y 60 Y 57400 -1600 5 -2.71 45256607900 778133 209.64 59900 60200 57400 76700 41300 59000 58166.23 20.17 0 -277828 59866 59432 58866 58432 57866 59650 58650 133 17700 100 42480 100 1 133138340 76421 149.87 4.50 12 0.58 383.00 12750.00 133418 20240328 -56.98 54054 20250102 6.19 68100 -15.71 20250227 54054 6.19 20250102 680000 -91.56 20240328 55100 4.17 20250102 1.35 N 086520 100 133 억 26848312 N N 11625 N 00 N
3 20250313 150700 55 60.00 KSQ150 금융 N N N Y 60 Y 57700 -1300 5 -2.20 29809610750 509199 137.18 59900 60200 57700 76700 41300 59000 58542.16 20.17 0 -204632 59866 59432 58866 58432 57866 59650 58650 133 17700 100 42480 100 1 133138340 76821 150.65 4.53 12 0.38 383.00 12750.00 133418 20240328 -56.75 54054 20250102 6.75 68100 -15.27 20250227 54054 6.75 20250102 680000 -91.51 20240328 55100 4.72 20250102 1.35 N 086520 100 133 억 26848312 N N 12522 N 00 N
4 20250313 140659 55 60.00 KSQ150 금융 N N N Y 60 Y 58000 -1000 5 -1.69 25693793250 438072 118.02 59900 60200 57800 76700 41300 59000 58651.98 20.17 0 -179476 59866 59432 58866 58432 57866 59650 58650 133 17700 100 42480 100 1 133138340 77220 151.44 4.55 12 0.33 383.00 12750.00 133418 20240328 -56.53 54054 20250102 7.30 68100 -14.83 20250227 54054 7.30 20250102 680000 -91.47 20240328 55100 5.26 20250102 1.35 N 086520 100 133 억 26848312 N N 12522 N 00 N
5 20250313 130700 55 60.00 KSQ150 금융 N N N Y 60 Y 57900 -1100 5 -1.86 23534375750 400845 107.99 59900 60200 57800 76700 41300 59000 58711.91 20.17 0 -169189 59866 59432 58866 58432 57866 59650 58650 133 17700 100 42480 100 1 133138340 77087 151.17 4.54 12 0.30 383.00 12750.00 133418 20240328 -56.60 54054 20250102 7.12 68100 -14.98 20250227 54054 7.12 20250102 680000 -91.49 20240328 55100 5.08 20250102 1.35 N 086520 100 133 억 26848312 N N 12522 N 00 N
6 20250313 120700 55 60.00 KSQ150 금융 N N N Y 60 Y 58200 -800 5 -1.36 18305671700 310769 83.72 59900 60200 58200 76700 41300 59000 58904.43 20.17 0 -120519 59866 59432 58866 58432 57866 59650 58650 133 17700 100 42480 100 1 133138340 77487 151.96 4.56 12 0.23 383.00 12750.00 133418 20240328 -56.38 54054 20250102 7.67 68100 -14.54 20250227 54054 7.67 20250102 680000 -91.44 20240328 55100 5.63 20250102 1.35 N 086520 100 133 억 26848312 N N 12522 N 00 N
7 20250313 110659 55 60.00 KSQ150 금융 N N N Y 60 Y 58800 -200 5 -0.34 14717471050 249404 67.19 59900 60200 58400 76700 41300 59000 59010.57 20.17 0 -88659 59866 59432 58866 58432 57866 59650 58650 133 17700 100 42480 100 1 133138340 78285 153.52 4.61 12 0.19 383.00 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 1.35 N 086520 100 133 억 26848312 N N 12522 N 00 N
8 20250313 100659 55 60.00 KSQ150 금융 N N N Y 60 Y 58800 -200 5 -0.34 12172837550 206156 55.54 59900 60200 58400 76700 41300 59000 59046.73 20.17 0 -81063 59866 59432 58866 58432 57866 59650 58650 133 17700 100 42480 100 1 133138340 78285 153.52 4.61 12 0.15 383.00 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 1.35 N 086520 100 133 억 26848312 N N 12522 N 00 N
9 20250313 090701 55 60.00 KSQ150 금융 N N N Y 60 Y 59200 200 2 0.34 3795120000 63628 17.14 59900 60200 59200 76700 41300 59000 59645.47 20.17 0 -19513 59866 59432 58866 58432 57866 59650 58650 133 17700 100 42480 100 1 133138340 78818 154.57 4.64 12 0.05 383.00 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 1.35 N 086520 100 133 억 26848312 N N 12522 N 00 N
10 20250312 160656 55 60.00 KSQ150 금융 N N N Y 60 Y 59000 700 2 1.20 21470252150 364790 65.08 58700 59300 58300 75700 40900 58300 58856.15 20.10 0 -20490 59700 59000 58200 57500 56700 59350 57850 133 17400 100 41970 100 1 133138340 78552 154.05 4.63 12 0.27 383.00 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 1.35 N 086520 100 133 억 26762760 N N 12522 N 00 N
11 20250312 150658 55 60.00 KSQ150 금융 N N N Y 60 Y 58900 600 2 1.03 19395890000 329645 58.81 58700 59300 58300 75700 40900 58300 58838.79 20.10 0 -27412 59700 59000 58200 57500 56700 59350 57850 133 17400 100 41970 100 1 133138340 78418 153.79 4.62 12 0.25 383.00 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 1.35 N 086520 100 133 억 26762760 N N 25742 N 00 N
12 20250312 140656 55 60.00 KSQ150 금융 N N N Y 60 Y 58800 500 2 0.86 16358145950 277978 49.59 58700 59300 58300 75700 40900 58300 58846.99 20.10 0 -31154 59700 59000 58200 57500 56700 59350 57850 133 17400 100 41970 100 1 133138340 78285 153.52 4.61 12 0.21 383.00 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 1.35 N 086520 100 133 억 26762760 N N 25742 N 00 N