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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086520/price/prices-20250201.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
20250218,160706,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61800,-500,5,-0.80,32622454100,527440,43.62,63100,63200,61200,80900,43700,62300,61850.66,20.67,0,-68479,65366,63832,62066,60532,58766,64600,61300,133,18600,100,44850,100,1,133138340,82279,161.36,4.85,12,0.40,383.00,12750.00,138200,20240213,-55.28,55100,20250102,12.16,66300,-6.79,20250115,55100,12.16,20250102,680000,-90.91,20240328,55100,12.16,20250102,1.35,N,086520,100,133 억,,27522847,N,N,7463,N,00,N
20250218,150707,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61700,-600,5,-0.96,30481402700,492783,40.76,63100,63200,61200,80900,43700,62300,61855.62,20.67,0,-71422,65366,63832,62066,60532,58766,64600,61300,133,18600,100,44850,100,1,133138340,82146,161.10,4.84,12,0.37,383.00,12750.00,138200,20240213,-55.35,55100,20250102,11.98,66300,-6.94,20250115,55100,11.98,20250102,680000,-90.93,20240328,55100,11.98,20250102,1.35,N,086520,100,133 억,,27522847,N,N,19127,N,00,N
20250218,140708,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61800,-500,5,-0.80,26754309400,432453,35.77,63100,63200,61200,80900,43700,62300,61866.39,20.67,0,-71635,65366,63832,62066,60532,58766,64600,61300,133,18600,100,44850,100,1,133138340,82279,161.36,4.85,12,0.32,383.00,12750.00,138200,20240213,-55.28,55100,20250102,12.16,66300,-6.79,20250115,55100,12.16,20250102,680000,-90.91,20240328,55100,12.16,20250102,1.35,N,086520,100,133 억,,27522847,N,N,19127,N,00,N
20250218,130705,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61800,-500,5,-0.80,24485600100,395766,32.73,63100,63200,61200,80900,43700,62300,61868.87,20.67,0,-70373,65366,63832,62066,60532,58766,64600,61300,133,18600,100,44850,100,1,133138340,82279,161.36,4.85,12,0.30,383.00,12750.00,138200,20240213,-55.28,55100,20250102,12.16,66300,-6.79,20250115,55100,12.16,20250102,680000,-90.91,20240328,55100,12.16,20250102,1.35,N,086520,100,133 억,,27522847,N,N,19127,N,00,N
20250218,120707,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61800,-500,5,-0.80,22548675000,364439,30.14,63100,63200,61200,80900,43700,62300,61872.27,20.67,0,-70993,65366,63832,62066,60532,58766,64600,61300,133,18600,100,44850,100,1,133138340,82279,161.36,4.85,12,0.27,383.00,12750.00,138200,20240213,-55.28,55100,20250102,12.16,66300,-6.79,20250115,55100,12.16,20250102,680000,-90.91,20240328,55100,12.16,20250102,1.35,N,086520,100,133 억,,27522847,N,N,19127,N,00,N
20250218,110705,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61400,-900,5,-1.44,19981438300,322774,26.70,63100,63200,61200,80900,43700,62300,61905.34,20.67,0,-71969,65366,63832,62066,60532,58766,64600,61300,133,18600,100,44850,100,1,133138340,81747,160.31,4.82,12,0.24,383.00,12750.00,138200,20240213,-55.57,55100,20250102,11.43,66300,-7.39,20250115,55100,11.43,20250102,680000,-90.97,20240328,55100,11.43,20250102,1.35,N,086520,100,133 억,,27522847,N,N,19127,N,00,N
20250218,100705,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61400,-900,5,-1.44,15321213500,246926,20.42,63100,63200,61300,80900,43700,62300,62047.78,20.67,0,-50622,65366,63832,62066,60532,58766,64600,61300,133,18600,100,44850,100,1,133138340,81747,160.31,4.82,12,0.19,383.00,12750.00,138200,20240213,-55.57,55100,20250102,11.43,66300,-7.39,20250115,55100,11.43,20250102,680000,-90.97,20240328,55100,11.43,20250102,1.35,N,086520,100,133 억,,27522847,N,N,19127,N,00,N
20250218,090707,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61900,-400,5,-0.64,4600115300,73631,6.09,63100,63200,61800,80900,43700,62300,62475.28,20.67,0,-32584,65366,63832,62066,60532,58766,64600,61300,133,18600,100,44850,100,1,133138340,82413,161.62,4.85,12,0.06,383.00,12750.00,138200,20240213,-55.21,55100,20250102,12.34,66300,-6.64,20250115,55100,12.34,20250102,680000,-90.90,20240328,55100,12.34,20250102,1.35,N,086520,100,133 억,,27522847,N,N,19127,N,00,N
20250217,160705,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,62300,1600,2,2.64,74499861700,1196215,199.97,60900,63600,60300,78900,42500,60700,62279.71,20.55,0,172545,62433,61566,61033,60166,59633,61300,59900,133,18200,100,43700,100,1,133138340,82945,162.66,4.89,12,0.90,383.00,12750.00,138200,20240213,-54.92,55100,20250102,13.07,66300,-6.03,20250115,55100,13.07,20250102,680000,-90.84,20240328,55100,13.07,20250102,1.33,N,086520,100,133 억,,27362893,N,N,19126,N,00,N
20250217,150704,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,62100,1400,2,2.31,71510168100,1148201,191.94,60900,63600,60300,78900,42500,60700,62280.26,20.55,0,169310,62433,61566,61033,60166,59633,61300,59900,133,18200,100,43700,100,1,133138340,82679,162.14,4.87,12,0.86,383.00,12750.00,138200,20240213,-55.07,55100,20250102,12.70,66300,-6.33,20250115,55100,12.70,20250102,680000,-90.87,20240328,55100,12.70,20250102,1.33,N,086520,100,133 억,,27362893,N,N,9089,N,00,N
20250217,140704,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,62400,1700,2,2.80,67940939800,1090841,182.35,60900,63600,60300,78900,42500,60700,62283.17,20.55,0,173218,62433,61566,61033,60166,59633,61300,59900,133,18200,100,43700,100,1,133138340,83078,162.92,4.89,12,0.82,383.00,12750.00,138200,20240213,-54.85,55100,20250102,13.25,66300,-5.88,20250115,55100,13.25,20250102,680000,-90.82,20240328,55100,13.25,20250102,1.33,N,086520,100,133 억,,27362893,N,N,9089,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 20250218 160706 55 60.00 KSQ150 금융 N N N Y 60 Y 61800 -500 5 -0.80 32622454100 527440 43.62 63100 63200 61200 80900 43700 62300 61850.66 20.67 0 -68479 65366 63832 62066 60532 58766 64600 61300 133 18600 100 44850 100 1 133138340 82279 161.36 4.85 12 0.40 383.00 12750.00 138200 20240213 -55.28 55100 20250102 12.16 66300 -6.79 20250115 55100 12.16 20250102 680000 -90.91 20240328 55100 12.16 20250102 1.35 N 086520 100 133 억 27522847 N N 7463 N 00 N
3 20250218 150707 55 60.00 KSQ150 금융 N N N Y 60 Y 61700 -600 5 -0.96 30481402700 492783 40.76 63100 63200 61200 80900 43700 62300 61855.62 20.67 0 -71422 65366 63832 62066 60532 58766 64600 61300 133 18600 100 44850 100 1 133138340 82146 161.10 4.84 12 0.37 383.00 12750.00 138200 20240213 -55.35 55100 20250102 11.98 66300 -6.94 20250115 55100 11.98 20250102 680000 -90.93 20240328 55100 11.98 20250102 1.35 N 086520 100 133 억 27522847 N N 19127 N 00 N
4 20250218 140708 55 60.00 KSQ150 금융 N N N Y 60 Y 61800 -500 5 -0.80 26754309400 432453 35.77 63100 63200 61200 80900 43700 62300 61866.39 20.67 0 -71635 65366 63832 62066 60532 58766 64600 61300 133 18600 100 44850 100 1 133138340 82279 161.36 4.85 12 0.32 383.00 12750.00 138200 20240213 -55.28 55100 20250102 12.16 66300 -6.79 20250115 55100 12.16 20250102 680000 -90.91 20240328 55100 12.16 20250102 1.35 N 086520 100 133 억 27522847 N N 19127 N 00 N
5 20250218 130705 55 60.00 KSQ150 금융 N N N Y 60 Y 61800 -500 5 -0.80 24485600100 395766 32.73 63100 63200 61200 80900 43700 62300 61868.87 20.67 0 -70373 65366 63832 62066 60532 58766 64600 61300 133 18600 100 44850 100 1 133138340 82279 161.36 4.85 12 0.30 383.00 12750.00 138200 20240213 -55.28 55100 20250102 12.16 66300 -6.79 20250115 55100 12.16 20250102 680000 -90.91 20240328 55100 12.16 20250102 1.35 N 086520 100 133 억 27522847 N N 19127 N 00 N
6 20250218 120707 55 60.00 KSQ150 금융 N N N Y 60 Y 61800 -500 5 -0.80 22548675000 364439 30.14 63100 63200 61200 80900 43700 62300 61872.27 20.67 0 -70993 65366 63832 62066 60532 58766 64600 61300 133 18600 100 44850 100 1 133138340 82279 161.36 4.85 12 0.27 383.00 12750.00 138200 20240213 -55.28 55100 20250102 12.16 66300 -6.79 20250115 55100 12.16 20250102 680000 -90.91 20240328 55100 12.16 20250102 1.35 N 086520 100 133 억 27522847 N N 19127 N 00 N
7 20250218 110705 55 60.00 KSQ150 금융 N N N Y 60 Y 61400 -900 5 -1.44 19981438300 322774 26.70 63100 63200 61200 80900 43700 62300 61905.34 20.67 0 -71969 65366 63832 62066 60532 58766 64600 61300 133 18600 100 44850 100 1 133138340 81747 160.31 4.82 12 0.24 383.00 12750.00 138200 20240213 -55.57 55100 20250102 11.43 66300 -7.39 20250115 55100 11.43 20250102 680000 -90.97 20240328 55100 11.43 20250102 1.35 N 086520 100 133 억 27522847 N N 19127 N 00 N
8 20250218 100705 55 60.00 KSQ150 금융 N N N Y 60 Y 61400 -900 5 -1.44 15321213500 246926 20.42 63100 63200 61300 80900 43700 62300 62047.78 20.67 0 -50622 65366 63832 62066 60532 58766 64600 61300 133 18600 100 44850 100 1 133138340 81747 160.31 4.82 12 0.19 383.00 12750.00 138200 20240213 -55.57 55100 20250102 11.43 66300 -7.39 20250115 55100 11.43 20250102 680000 -90.97 20240328 55100 11.43 20250102 1.35 N 086520 100 133 억 27522847 N N 19127 N 00 N
9 20250218 090707 55 60.00 KSQ150 금융 N N N Y 60 Y 61900 -400 5 -0.64 4600115300 73631 6.09 63100 63200 61800 80900 43700 62300 62475.28 20.67 0 -32584 65366 63832 62066 60532 58766 64600 61300 133 18600 100 44850 100 1 133138340 82413 161.62 4.85 12 0.06 383.00 12750.00 138200 20240213 -55.21 55100 20250102 12.34 66300 -6.64 20250115 55100 12.34 20250102 680000 -90.90 20240328 55100 12.34 20250102 1.35 N 086520 100 133 억 27522847 N N 19127 N 00 N
10 20250217 160705 55 60.00 KSQ150 금융 N N N Y 60 Y 62300 1600 2 2.64 74499861700 1196215 199.97 60900 63600 60300 78900 42500 60700 62279.71 20.55 0 172545 62433 61566 61033 60166 59633 61300 59900 133 18200 100 43700 100 1 133138340 82945 162.66 4.89 12 0.90 383.00 12750.00 138200 20240213 -54.92 55100 20250102 13.07 66300 -6.03 20250115 55100 13.07 20250102 680000 -90.84 20240328 55100 13.07 20250102 1.33 N 086520 100 133 억 27362893 N N 19126 N 00 N
11 20250217 150704 55 60.00 KSQ150 금융 N N N Y 60 Y 62100 1400 2 2.31 71510168100 1148201 191.94 60900 63600 60300 78900 42500 60700 62280.26 20.55 0 169310 62433 61566 61033 60166 59633 61300 59900 133 18200 100 43700 100 1 133138340 82679 162.14 4.87 12 0.86 383.00 12750.00 138200 20240213 -55.07 55100 20250102 12.70 66300 -6.33 20250115 55100 12.70 20250102 680000 -90.87 20240328 55100 12.70 20250102 1.33 N 086520 100 133 억 27362893 N N 9089 N 00 N
12 20250217 140704 55 60.00 KSQ150 금융 N N N Y 60 Y 62400 1700 2 2.80 67940939800 1090841 182.35 60900 63600 60300 78900 42500 60700 62283.17 20.55 0 173218 62433 61566 61033 60166 59633 61300 59900 133 18200 100 43700 100 1 133138340 83078 162.92 4.89 12 0.82 383.00 12750.00 138200 20240213 -54.85 55100 20250102 13.25 66300 -5.88 20250115 55100 13.25 20250102 680000 -90.82 20240328 55100 13.25 20250102 1.33 N 086520 100 133 억 27362893 N N 9089 N 00 N