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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160728,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61100,700,2,1.16,67529077200,1104946,170.71,60700,63000,58800,78500,42300,60400,61115.30,20.17,0,255561,62800,61600,60900,59700,59000,61250,59350,133,18100,100,43480,100,1,133138340,81348,159.53,4.79,12,0.83,383.00,12750.00,133418,20240328,-54.20,54054,20250102,13.04,68100,-10.28,20250227,54054,13.04,20250102,680000,-91.01,20240328,55100,10.89,20250102,1.34,N,086520,100,133 억,,26856193,N,N,8245,N,00,N
20250321,150712,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61100,700,2,1.16,59888458000,979823,151.38,60700,63000,58800,78500,42300,60400,61121.71,20.17,0,255969,62800,61600,60900,59700,59000,61250,59350,133,18100,100,43480,100,1,133138340,81348,159.53,4.79,12,0.74,383.00,12750.00,133418,20240328,-54.20,54054,20250102,13.04,68100,-10.28,20250227,54054,13.04,20250102,680000,-91.01,20240328,55100,10.89,20250102,1.34,N,086520,100,133 억,,26856193,N,N,24459,N,00,N
20250321,140713,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61700,1300,2,2.15,54380635600,890059,137.51,60700,63000,58800,78500,42300,60400,61097.79,20.17,0,254818,62800,61600,60900,59700,59000,61250,59350,133,18100,100,43480,100,1,133138340,82146,161.10,4.84,12,0.67,383.00,12750.00,133418,20240328,-53.75,54054,20250102,14.15,68100,-9.40,20250227,54054,14.15,20250102,680000,-90.93,20240328,55100,11.98,20250102,1.34,N,086520,100,133 억,,26856193,N,N,24459,N,00,N
20250321,130713,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61700,1300,2,2.15,48868857100,801061,123.76,60700,63000,58800,78500,42300,60400,61005.16,20.17,0,243492,62800,61600,60900,59700,59000,61250,59350,133,18100,100,43480,100,1,133138340,82146,161.10,4.84,12,0.60,383.00,12750.00,133418,20240328,-53.75,54054,20250102,14.15,68100,-9.40,20250227,54054,14.15,20250102,680000,-90.93,20240328,55100,11.98,20250102,1.34,N,086520,100,133 억,,26856193,N,N,24459,N,00,N
20250321,120714,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61950,1550,2,2.57,44490176550,730225,112.82,60700,63000,58800,78500,42300,60400,60926.67,20.17,0,229949,62800,61600,60900,59700,59000,61250,59350,133,18100,100,43480,100,1,133138340,82479,161.75,4.86,12,0.55,383.00,12750.00,133418,20240328,-53.57,54054,20250102,14.61,68100,-9.03,20250227,54054,14.61,20250102,680000,-90.89,20240328,55100,12.43,20250102,1.34,N,086520,100,133 억,,26856193,N,N,24459,N,00,N
20250321,110713,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60600,200,2,0.33,20453731850,341512,52.76,60700,60800,58800,78500,42300,60400,59891.69,20.17,0,82538,62800,61600,60900,59700,59000,61250,59350,133,18100,100,43480,100,1,133138340,80682,158.22,4.75,12,0.26,383.00,12750.00,133418,20240328,-54.58,54054,20250102,12.11,68100,-11.01,20250227,54054,12.11,20250102,680000,-91.09,20240328,55100,9.98,20250102,1.34,N,086520,100,133 억,,26856193,N,N,24459,N,00,N
20250321,100714,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60000,-400,5,-0.66,15375667950,257297,39.75,60700,60800,58800,78500,42300,60400,59758.44,20.17,0,52139,62800,61600,60900,59700,59000,61250,59350,133,18100,100,43480,100,1,133138340,79883,156.66,4.71,12,0.19,383.00,12750.00,133418,20240328,-55.03,54054,20250102,11.00,68100,-11.89,20250227,54054,11.00,20250102,680000,-91.18,20240328,55100,8.89,20250102,1.34,N,086520,100,133 억,,26856193,N,N,24459,N,00,N
20250321,090717,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60400,0,3,0.00,3058460950,50493,7.80,60700,60800,60300,78500,42300,60400,60571.98,20.17,0,23411,62800,61600,60900,59700,59000,61250,59350,133,18100,100,43480,100,1,133138340,80416,157.70,4.74,12,0.04,383.00,12750.00,133418,20240328,-54.73,54054,20250102,11.74,68100,-11.31,20250227,54054,11.74,20250102,680000,-91.12,20240328,55100,9.62,20250102,1.34,N,086520,100,133 억,,26856193,N,N,24459,N,00,N
20250320,161157,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60400,200,2,0.33,38607650250,635243,130.71,61300,62100,60200,78200,42200,60200,60776.71,20.11,0,1164,61200,60700,60200,59700,59200,60950,59950,133,18000,100,43340,100,1,133138340,80416,157.70,4.74,12,0.48,383.00,12750.00,133418,20240328,-54.73,54054,20250102,11.74,68100,-11.31,20250227,54054,11.74,20250102,680000,-91.12,20240328,55100,9.62,20250102,1.41,N,086520,100,133 억,,26775057,N,N,24459,N,00,N
20250320,150712,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60700,500,2,0.83,35431701350,582834,119.93,61300,62100,60200,78200,42200,60200,60792.10,20.11,0,-7263,61200,60700,60200,59700,59200,60950,59950,133,18000,100,43340,100,1,133138340,80815,158.49,4.76,12,0.44,383.00,12750.00,133418,20240328,-54.50,54054,20250102,12.30,68100,-10.87,20250227,54054,12.30,20250102,680000,-91.07,20240328,55100,10.16,20250102,1.41,N,086520,100,133 억,,26775057,N,N,10657,N,00,N
20250320,140715,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60450,250,2,0.42,31064254900,510743,105.10,61300,62100,60200,78200,42200,60200,60821.69,20.11,0,-35587,61200,60700,60200,59700,59200,60950,59950,133,18000,100,43340,100,1,133138340,80482,157.83,4.74,12,0.38,383.00,12750.00,133418,20240328,-54.69,54054,20250102,11.83,68100,-11.23,20250227,54054,11.83,20250102,680000,-91.11,20240328,55100,9.71,20250102,1.41,N,086520,100,133 억,,26775057,N,N,10657,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 20250321 160728 55 60.00 KSQ150 금융 N N N Y 60 Y 61100 700 2 1.16 67529077200 1104946 170.71 60700 63000 58800 78500 42300 60400 61115.30 20.17 0 255561 62800 61600 60900 59700 59000 61250 59350 133 18100 100 43480 100 1 133138340 81348 159.53 4.79 12 0.83 383.00 12750.00 133418 20240328 -54.20 54054 20250102 13.04 68100 -10.28 20250227 54054 13.04 20250102 680000 -91.01 20240328 55100 10.89 20250102 1.34 N 086520 100 133 억 26856193 N N 8245 N 00 N
3 20250321 150712 55 60.00 KSQ150 금융 N N N Y 60 Y 61100 700 2 1.16 59888458000 979823 151.38 60700 63000 58800 78500 42300 60400 61121.71 20.17 0 255969 62800 61600 60900 59700 59000 61250 59350 133 18100 100 43480 100 1 133138340 81348 159.53 4.79 12 0.74 383.00 12750.00 133418 20240328 -54.20 54054 20250102 13.04 68100 -10.28 20250227 54054 13.04 20250102 680000 -91.01 20240328 55100 10.89 20250102 1.34 N 086520 100 133 억 26856193 N N 24459 N 00 N
4 20250321 140713 55 60.00 KSQ150 금융 N N N Y 60 Y 61700 1300 2 2.15 54380635600 890059 137.51 60700 63000 58800 78500 42300 60400 61097.79 20.17 0 254818 62800 61600 60900 59700 59000 61250 59350 133 18100 100 43480 100 1 133138340 82146 161.10 4.84 12 0.67 383.00 12750.00 133418 20240328 -53.75 54054 20250102 14.15 68100 -9.40 20250227 54054 14.15 20250102 680000 -90.93 20240328 55100 11.98 20250102 1.34 N 086520 100 133 억 26856193 N N 24459 N 00 N
5 20250321 130713 55 60.00 KSQ150 금융 N N N Y 60 Y 61700 1300 2 2.15 48868857100 801061 123.76 60700 63000 58800 78500 42300 60400 61005.16 20.17 0 243492 62800 61600 60900 59700 59000 61250 59350 133 18100 100 43480 100 1 133138340 82146 161.10 4.84 12 0.60 383.00 12750.00 133418 20240328 -53.75 54054 20250102 14.15 68100 -9.40 20250227 54054 14.15 20250102 680000 -90.93 20240328 55100 11.98 20250102 1.34 N 086520 100 133 억 26856193 N N 24459 N 00 N
6 20250321 120714 55 60.00 KSQ150 금융 N N N Y 60 Y 61950 1550 2 2.57 44490176550 730225 112.82 60700 63000 58800 78500 42300 60400 60926.67 20.17 0 229949 62800 61600 60900 59700 59000 61250 59350 133 18100 100 43480 100 1 133138340 82479 161.75 4.86 12 0.55 383.00 12750.00 133418 20240328 -53.57 54054 20250102 14.61 68100 -9.03 20250227 54054 14.61 20250102 680000 -90.89 20240328 55100 12.43 20250102 1.34 N 086520 100 133 억 26856193 N N 24459 N 00 N
7 20250321 110713 55 60.00 KSQ150 금융 N N N Y 60 Y 60600 200 2 0.33 20453731850 341512 52.76 60700 60800 58800 78500 42300 60400 59891.69 20.17 0 82538 62800 61600 60900 59700 59000 61250 59350 133 18100 100 43480 100 1 133138340 80682 158.22 4.75 12 0.26 383.00 12750.00 133418 20240328 -54.58 54054 20250102 12.11 68100 -11.01 20250227 54054 12.11 20250102 680000 -91.09 20240328 55100 9.98 20250102 1.34 N 086520 100 133 억 26856193 N N 24459 N 00 N
8 20250321 100714 55 60.00 KSQ150 금융 N N N Y 60 Y 60000 -400 5 -0.66 15375667950 257297 39.75 60700 60800 58800 78500 42300 60400 59758.44 20.17 0 52139 62800 61600 60900 59700 59000 61250 59350 133 18100 100 43480 100 1 133138340 79883 156.66 4.71 12 0.19 383.00 12750.00 133418 20240328 -55.03 54054 20250102 11.00 68100 -11.89 20250227 54054 11.00 20250102 680000 -91.18 20240328 55100 8.89 20250102 1.34 N 086520 100 133 억 26856193 N N 24459 N 00 N
9 20250321 090717 55 60.00 KSQ150 금융 N N N Y 60 Y 60400 0 3 0.00 3058460950 50493 7.80 60700 60800 60300 78500 42300 60400 60571.98 20.17 0 23411 62800 61600 60900 59700 59000 61250 59350 133 18100 100 43480 100 1 133138340 80416 157.70 4.74 12 0.04 383.00 12750.00 133418 20240328 -54.73 54054 20250102 11.74 68100 -11.31 20250227 54054 11.74 20250102 680000 -91.12 20240328 55100 9.62 20250102 1.34 N 086520 100 133 억 26856193 N N 24459 N 00 N
10 20250320 161157 55 60.00 KSQ150 금융 N N N Y 60 Y 60400 200 2 0.33 38607650250 635243 130.71 61300 62100 60200 78200 42200 60200 60776.71 20.11 0 1164 61200 60700 60200 59700 59200 60950 59950 133 18000 100 43340 100 1 133138340 80416 157.70 4.74 12 0.48 383.00 12750.00 133418 20240328 -54.73 54054 20250102 11.74 68100 -11.31 20250227 54054 11.74 20250102 680000 -91.12 20240328 55100 9.62 20250102 1.41 N 086520 100 133 억 26775057 N N 24459 N 00 N
11 20250320 150712 55 60.00 KSQ150 금융 N N N Y 60 Y 60700 500 2 0.83 35431701350 582834 119.93 61300 62100 60200 78200 42200 60200 60792.10 20.11 0 -7263 61200 60700 60200 59700 59200 60950 59950 133 18000 100 43340 100 1 133138340 80815 158.49 4.76 12 0.44 383.00 12750.00 133418 20240328 -54.50 54054 20250102 12.30 68100 -10.87 20250227 54054 12.30 20250102 680000 -91.07 20240328 55100 10.16 20250102 1.41 N 086520 100 133 억 26775057 N N 10657 N 00 N
12 20250320 140715 55 60.00 KSQ150 금융 N N N Y 60 Y 60450 250 2 0.42 31064254900 510743 105.10 61300 62100 60200 78200 42200 60200 60821.69 20.11 0 -35587 61200 60700 60200 59700 59200 60950 59950 133 18000 100 43340 100 1 133138340 80482 157.83 4.74 12 0.38 383.00 12750.00 133418 20240328 -54.69 54054 20250102 11.83 68100 -11.23 20250227 54054 11.83 20250102 680000 -91.11 20240328 55100 9.71 20250102 1.41 N 086520 100 133 억 26775057 N N 10657 N 00 N