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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
086520/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160618,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,48500,-1150,5,-2.32,62262975500,1263977,56.98,50100,50500,48300,64500,34800,49650,49260.67,19.79,0,-103269,57550,53600,51550,47600,45550,52575,46575,133,14850,100,35740,50,1,133138340,64572,-31.97,4.04,12,0.95,-1517.00,12004.00,133418,20240328,-63.65,48300,20250401,0.41,68100,-28.78,20250227,48300,0.41,20250401,657000,-92.62,20240401,48300,0.41,20250401,1.31,Y,086520,100,133 억,,26345326,N,N,354410,N,00,N
20250401,150617,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,48800,-850,5,-1.71,56251483300,1140287,51.41,50100,50500,48300,64500,34800,49650,49330.99,19.79,0,-96329,57550,53600,51550,47600,45550,52575,46575,133,14850,100,35740,50,1,133138340,64972,-32.17,4.07,12,0.86,-1517.00,12004.00,133418,20240328,-63.42,48300,20250401,1.04,68100,-28.34,20250227,48300,1.04,20250401,657000,-92.57,20240401,48300,1.04,20250401,1.31,Y,086520,100,133 억,,26345326,N,N,1017566,N,00,N
20250401,140617,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,49300,-350,5,-0.70,50149189875,1015873,45.80,50100,50500,48300,64500,34800,49650,49365.61,19.79,0,-76553,57550,53600,51550,47600,45550,52575,46575,133,14850,100,35740,50,1,133138340,65637,-32.50,4.11,12,0.76,-1517.00,12004.00,133418,20240328,-63.05,48300,20250401,2.07,68100,-27.61,20250227,48300,2.07,20250401,657000,-92.50,20240401,48300,2.07,20250401,1.31,Y,086520,100,133 억,,26345326,N,N,1017566,N,00,N
20250401,130618,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,49250,-400,5,-0.81,45025401275,911793,41.11,50100,50500,48300,64500,34800,49650,49381.16,19.79,0,-53575,57550,53600,51550,47600,45550,52575,46575,133,14850,100,35740,50,1,133138340,65571,-32.47,4.10,12,0.68,-1517.00,12004.00,133418,20240328,-63.09,48300,20250401,1.97,68100,-27.68,20250227,48300,1.97,20250401,657000,-92.50,20240401,48300,1.97,20250401,1.31,Y,086520,100,133 억,,26345326,N,N,1017566,N,00,N
20250401,120619,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,49700,50,2,0.10,42058228050,852003,38.41,50100,50500,48300,64500,34800,49650,49363.94,19.79,0,-44534,57550,53600,51550,47600,45550,52575,46575,133,14850,100,35740,50,1,133138340,66170,-32.76,4.14,12,0.64,-1517.00,12004.00,133418,20240328,-62.75,48300,20250401,2.90,68100,-27.02,20250227,48300,2.90,20250401,657000,-92.44,20240401,48300,2.90,20250401,1.31,Y,086520,100,133 억,,26345326,N,N,1017566,N,00,N
20250401,110609,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,49950,300,2,0.60,37154393225,753637,33.98,50100,50500,48300,64500,34800,49650,49300.12,19.79,0,-62230,57550,53600,51550,47600,45550,52575,46575,133,14850,100,35740,50,1,133138340,66503,-32.93,4.16,12,0.57,-1517.00,12004.00,133418,20240328,-62.56,48300,20250401,3.42,68100,-26.65,20250227,48300,3.42,20250401,657000,-92.40,20240401,48300,3.42,20250401,1.31,Y,086520,100,133 억,,26345326,N,N,1017566,N,00,N
20250401,100609,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,48650,-1000,5,-2.01,26858420375,545167,24.58,50100,50500,48300,64500,34800,49650,49266.41,19.79,0,-82009,57550,53600,51550,47600,45550,52575,46575,133,14850,100,35740,50,1,133138340,64772,-32.07,4.05,12,0.41,-1517.00,12004.00,133418,20240328,-63.54,48300,20250401,0.72,68100,-28.56,20250227,48300,0.72,20250401,657000,-92.60,20240401,48300,0.72,20250401,1.31,Y,086520,100,133 억,,26345326,N,N,1017566,N,00,N
20250401,090611,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,49500,-150,5,-0.30,8155036950,164013,7.39,50100,50500,49000,64500,34800,49650,49721.90,19.79,0,-50158,57550,53600,51550,47600,45550,52575,46575,133,14850,100,35740,50,1,133138340,65903,-32.63,4.12,12,0.12,-1517.00,12004.00,133418,20240328,-62.90,49000,20250401,1.02,68100,-27.31,20250227,49000,1.02,20250401,657000,-92.47,20240401,49000,1.02,20250401,1.31,Y,086520,100,133 억,,26345326,N,N,1017566,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 20250401 160618 55 60.00 KSQ150 신저가 금융 N N N Y 60 Y 48500 -1150 5 -2.32 62262975500 1263977 56.98 50100 50500 48300 64500 34800 49650 49260.67 19.79 0 -103269 57550 53600 51550 47600 45550 52575 46575 133 14850 100 35740 50 1 133138340 64572 -31.97 4.04 12 0.95 -1517.00 12004.00 133418 20240328 -63.65 48300 20250401 0.41 68100 -28.78 20250227 48300 0.41 20250401 657000 -92.62 20240401 48300 0.41 20250401 1.31 Y 086520 100 133 억 26345326 N N 354410 N 00 N
3 20250401 150617 55 60.00 KSQ150 신저가 금융 N N N Y 60 Y 48800 -850 5 -1.71 56251483300 1140287 51.41 50100 50500 48300 64500 34800 49650 49330.99 19.79 0 -96329 57550 53600 51550 47600 45550 52575 46575 133 14850 100 35740 50 1 133138340 64972 -32.17 4.07 12 0.86 -1517.00 12004.00 133418 20240328 -63.42 48300 20250401 1.04 68100 -28.34 20250227 48300 1.04 20250401 657000 -92.57 20240401 48300 1.04 20250401 1.31 Y 086520 100 133 억 26345326 N N 1017566 N 00 N
4 20250401 140617 55 60.00 KSQ150 신저가 금융 N N N Y 60 Y 49300 -350 5 -0.70 50149189875 1015873 45.80 50100 50500 48300 64500 34800 49650 49365.61 19.79 0 -76553 57550 53600 51550 47600 45550 52575 46575 133 14850 100 35740 50 1 133138340 65637 -32.50 4.11 12 0.76 -1517.00 12004.00 133418 20240328 -63.05 48300 20250401 2.07 68100 -27.61 20250227 48300 2.07 20250401 657000 -92.50 20240401 48300 2.07 20250401 1.31 Y 086520 100 133 억 26345326 N N 1017566 N 00 N
5 20250401 130618 55 60.00 KSQ150 신저가 금융 N N N Y 60 Y 49250 -400 5 -0.81 45025401275 911793 41.11 50100 50500 48300 64500 34800 49650 49381.16 19.79 0 -53575 57550 53600 51550 47600 45550 52575 46575 133 14850 100 35740 50 1 133138340 65571 -32.47 4.10 12 0.68 -1517.00 12004.00 133418 20240328 -63.09 48300 20250401 1.97 68100 -27.68 20250227 48300 1.97 20250401 657000 -92.50 20240401 48300 1.97 20250401 1.31 Y 086520 100 133 억 26345326 N N 1017566 N 00 N
6 20250401 120619 55 60.00 KSQ150 신저가 금융 N N N Y 60 Y 49700 50 2 0.10 42058228050 852003 38.41 50100 50500 48300 64500 34800 49650 49363.94 19.79 0 -44534 57550 53600 51550 47600 45550 52575 46575 133 14850 100 35740 50 1 133138340 66170 -32.76 4.14 12 0.64 -1517.00 12004.00 133418 20240328 -62.75 48300 20250401 2.90 68100 -27.02 20250227 48300 2.90 20250401 657000 -92.44 20240401 48300 2.90 20250401 1.31 Y 086520 100 133 억 26345326 N N 1017566 N 00 N
7 20250401 110609 55 60.00 KSQ150 신저가 금융 N N N Y 60 Y 49950 300 2 0.60 37154393225 753637 33.98 50100 50500 48300 64500 34800 49650 49300.12 19.79 0 -62230 57550 53600 51550 47600 45550 52575 46575 133 14850 100 35740 50 1 133138340 66503 -32.93 4.16 12 0.57 -1517.00 12004.00 133418 20240328 -62.56 48300 20250401 3.42 68100 -26.65 20250227 48300 3.42 20250401 657000 -92.40 20240401 48300 3.42 20250401 1.31 Y 086520 100 133 억 26345326 N N 1017566 N 00 N
8 20250401 100609 55 60.00 KSQ150 신저가 금융 N N N Y 60 Y 48650 -1000 5 -2.01 26858420375 545167 24.58 50100 50500 48300 64500 34800 49650 49266.41 19.79 0 -82009 57550 53600 51550 47600 45550 52575 46575 133 14850 100 35740 50 1 133138340 64772 -32.07 4.05 12 0.41 -1517.00 12004.00 133418 20240328 -63.54 48300 20250401 0.72 68100 -28.56 20250227 48300 0.72 20250401 657000 -92.60 20240401 48300 0.72 20250401 1.31 Y 086520 100 133 억 26345326 N N 1017566 N 00 N
9 20250401 090611 55 60.00 KSQ150 신저가 금융 N N N Y 60 Y 49500 -150 5 -0.30 8155036950 164013 7.39 50100 50500 49000 64500 34800 49650 49721.90 19.79 0 -50158 57550 53600 51550 47600 45550 52575 46575 133 14850 100 35740 50 1 133138340 65903 -32.63 4.12 12 0.12 -1517.00 12004.00 133418 20240328 -62.90 49000 20250401 1.02 68100 -27.31 20250227 49000 1.02 20250401 657000 -92.47 20240401 49000 1.02 20250401 1.31 Y 086520 100 133 억 26345326 N N 1017566 N 00 N