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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086520/price/prices-20250401.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
20250407,160627,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,49650,-2450,5,-4.70,51846034025,1021352,36.72,50400,52500,49550,67700,36500,52100,50762.83,20.07,0,-113545,57900,55000,51000,48100,44100,56450,49550,133,15600,100,37510,50,1,133138340,66103,-32.73,4.14,12,0.77,-1517.00,12004.00,133418,20240328,-62.79,45150,20250403,9.97,68100,-27.09,20250227,45150,9.97,20250403,529000,-90.61,20240408,45150,9.97,20250403,1.31,Y,086520,100,133 억,,26719090,N,N,165588,N,00,N
20250407,150632,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,50100,-2000,5,-3.84,46959178775,923098,33.19,50400,52500,49550,67700,36500,52100,50871.26,20.07,0,-132561,57900,55000,51000,48100,44100,56450,49550,133,15600,100,37510,100,1,133138340,66702,-33.03,4.17,12,0.69,-1517.00,12004.00,133418,20240328,-62.45,45150,20250403,10.96,68100,-26.43,20250227,45150,10.96,20250403,529000,-90.53,20240408,45150,10.96,20250403,1.31,Y,086520,100,133 억,,26719090,N,N,266542,N,00,N
20250407,140629,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,50000,-2100,5,-4.03,41995820725,824135,29.63,50400,52500,49550,67700,36500,52100,50957.43,20.07,0,-145899,57900,55000,51000,48100,44100,56450,49550,133,15600,100,37510,100,1,133138340,66569,-32.96,4.17,12,0.62,-1517.00,12004.00,133418,20240328,-62.52,45150,20250403,10.74,68100,-26.58,20250227,45150,10.74,20250403,529000,-90.55,20240408,45150,10.74,20250403,1.31,Y,086520,100,133 억,,26719090,N,N,266542,N,00,N
20250407,130628,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,50600,-1500,5,-2.88,38079880100,745635,26.81,50400,52500,49950,67700,36500,52100,51070.38,20.07,0,-137620,57900,55000,51000,48100,44100,56450,49550,133,15600,100,37510,100,1,133138340,67368,-33.36,4.22,12,0.56,-1517.00,12004.00,133418,20240328,-62.07,45150,20250403,12.07,68100,-25.70,20250227,45150,12.07,20250403,529000,-90.43,20240408,45150,12.07,20250403,1.31,Y,086520,100,133 억,,26719090,N,N,266542,N,00,N
20250407,120628,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,50300,-1800,5,-3.45,35954186600,703374,25.29,50400,52500,49950,67700,36500,52100,51116.71,20.07,0,-127153,57900,55000,51000,48100,44100,56450,49550,133,15600,100,37510,100,1,133138340,66969,-33.16,4.19,12,0.53,-1517.00,12004.00,133418,20240328,-62.30,45150,20250403,11.41,68100,-26.14,20250227,45150,11.41,20250403,529000,-90.49,20240408,45150,11.41,20250403,1.31,Y,086520,100,133 억,,26719090,N,N,266542,N,00,N
20250407,110629,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,51300,-800,5,-1.54,31566200900,616235,22.16,50400,52500,50200,67700,36500,52100,51224.26,20.07,0,-99090,57900,55000,51000,48100,44100,56450,49550,133,15600,100,37510,100,1,133138340,68300,-33.82,4.27,12,0.46,-1517.00,12004.00,133418,20240328,-61.55,45150,20250403,13.62,68100,-24.67,20250227,45150,13.62,20250403,529000,-90.30,20240408,45150,13.62,20250403,1.31,Y,086520,100,133 억,,26719090,N,N,266542,N,00,N
20250407,100628,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,50900,-1200,5,-2.30,23864080800,464671,16.71,50400,52500,50200,67700,36500,52100,51356.91,20.07,0,-43642,57900,55000,51000,48100,44100,56450,49550,133,15600,100,37510,100,1,133138340,67767,-33.55,4.24,12,0.35,-1517.00,12004.00,133418,20240328,-61.85,45150,20250403,12.74,68100,-25.26,20250227,45150,12.74,20250403,529000,-90.38,20240408,45150,12.74,20250403,1.31,Y,086520,100,133 억,,26719090,N,N,266542,N,00,N
20250407,090629,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,51300,-800,5,-1.54,5216231850,102799,3.70,50400,51500,50200,67700,36500,52100,50741.78,20.07,0,17380,57900,55000,51000,48100,44100,56450,49550,133,15600,100,37510,100,1,133138340,68300,-33.82,4.27,12,0.08,-1517.00,12004.00,133418,20240328,-61.55,45150,20250403,13.62,68100,-24.67,20250227,45150,13.62,20250403,529000,-90.30,20240408,45150,13.62,20250403,1.31,Y,086520,100,133 억,,26719090,N,N,266542,N,00,N
20250404,160626,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,52100,4250,2,8.88,141855146275,2781441,276.32,47000,53900,47000,62200,33500,47850,51000.17,19.81,0,318554,50783,49316,47233,45766,43683,50050,46500,133,14350,100,34450,100,1,133138340,69365,-34.34,4.34,12,2.09,-1517.00,12004.00,133418,20240328,-60.95,45150,20250403,15.39,68100,-23.49,20250227,45150,15.39,20250403,573000,-90.91,20240404,45150,15.39,20250403,1.31,Y,086520,100,133 억,,26372363,N,N,266542,N,00,N
20250404,150632,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,52400,4550,2,9.51,136003812325,2669415,265.19,47000,53900,47000,62200,33500,47850,50948.94,19.81,0,303290,50783,49316,47233,45766,43683,50050,46500,133,14350,100,34450,100,1,133138340,69764,-34.54,4.37,12,2.00,-1517.00,12004.00,133418,20240328,-60.72,45150,20250403,16.06,68100,-23.05,20250227,45150,16.06,20250403,573000,-90.86,20240404,45150,16.06,20250403,1.31,Y,086520,100,133 억,,26372363,N,N,172389,N,00,N
20250404,140634,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,49700,1850,2,3.87,122638314050,2408347,239.25,47000,53900,47000,62200,33500,47850,50922.22,19.81,0,246959,50783,49316,47233,45766,43683,50050,46500,133,14350,100,34450,50,1,133138340,66170,-32.76,4.14,12,1.81,-1517.00,12004.00,133418,20240328,-62.75,45150,20250403,10.08,68100,-27.02,20250227,45150,10.08,20250403,573000,-91.33,20240404,45150,10.08,20250403,1.31,Y,086520,100,133 억,,26372363,N,N,172389,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 20250407 160627 55 60.00 KSQ150 금융 N N N Y 60 Y 49650 -2450 5 -4.70 51846034025 1021352 36.72 50400 52500 49550 67700 36500 52100 50762.83 20.07 0 -113545 57900 55000 51000 48100 44100 56450 49550 133 15600 100 37510 50 1 133138340 66103 -32.73 4.14 12 0.77 -1517.00 12004.00 133418 20240328 -62.79 45150 20250403 9.97 68100 -27.09 20250227 45150 9.97 20250403 529000 -90.61 20240408 45150 9.97 20250403 1.31 Y 086520 100 133 억 26719090 N N 165588 N 00 N
3 20250407 150632 55 60.00 KSQ150 금융 N N N Y 60 Y 50100 -2000 5 -3.84 46959178775 923098 33.19 50400 52500 49550 67700 36500 52100 50871.26 20.07 0 -132561 57900 55000 51000 48100 44100 56450 49550 133 15600 100 37510 100 1 133138340 66702 -33.03 4.17 12 0.69 -1517.00 12004.00 133418 20240328 -62.45 45150 20250403 10.96 68100 -26.43 20250227 45150 10.96 20250403 529000 -90.53 20240408 45150 10.96 20250403 1.31 Y 086520 100 133 억 26719090 N N 266542 N 00 N
4 20250407 140629 55 60.00 KSQ150 금융 N N N Y 60 Y 50000 -2100 5 -4.03 41995820725 824135 29.63 50400 52500 49550 67700 36500 52100 50957.43 20.07 0 -145899 57900 55000 51000 48100 44100 56450 49550 133 15600 100 37510 100 1 133138340 66569 -32.96 4.17 12 0.62 -1517.00 12004.00 133418 20240328 -62.52 45150 20250403 10.74 68100 -26.58 20250227 45150 10.74 20250403 529000 -90.55 20240408 45150 10.74 20250403 1.31 Y 086520 100 133 억 26719090 N N 266542 N 00 N
5 20250407 130628 55 60.00 KSQ150 금융 N N N Y 60 Y 50600 -1500 5 -2.88 38079880100 745635 26.81 50400 52500 49950 67700 36500 52100 51070.38 20.07 0 -137620 57900 55000 51000 48100 44100 56450 49550 133 15600 100 37510 100 1 133138340 67368 -33.36 4.22 12 0.56 -1517.00 12004.00 133418 20240328 -62.07 45150 20250403 12.07 68100 -25.70 20250227 45150 12.07 20250403 529000 -90.43 20240408 45150 12.07 20250403 1.31 Y 086520 100 133 억 26719090 N N 266542 N 00 N
6 20250407 120628 55 60.00 KSQ150 금융 N N N Y 60 Y 50300 -1800 5 -3.45 35954186600 703374 25.29 50400 52500 49950 67700 36500 52100 51116.71 20.07 0 -127153 57900 55000 51000 48100 44100 56450 49550 133 15600 100 37510 100 1 133138340 66969 -33.16 4.19 12 0.53 -1517.00 12004.00 133418 20240328 -62.30 45150 20250403 11.41 68100 -26.14 20250227 45150 11.41 20250403 529000 -90.49 20240408 45150 11.41 20250403 1.31 Y 086520 100 133 억 26719090 N N 266542 N 00 N
7 20250407 110629 55 60.00 KSQ150 금융 N N N Y 60 Y 51300 -800 5 -1.54 31566200900 616235 22.16 50400 52500 50200 67700 36500 52100 51224.26 20.07 0 -99090 57900 55000 51000 48100 44100 56450 49550 133 15600 100 37510 100 1 133138340 68300 -33.82 4.27 12 0.46 -1517.00 12004.00 133418 20240328 -61.55 45150 20250403 13.62 68100 -24.67 20250227 45150 13.62 20250403 529000 -90.30 20240408 45150 13.62 20250403 1.31 Y 086520 100 133 억 26719090 N N 266542 N 00 N
8 20250407 100628 55 60.00 KSQ150 금융 N N N Y 60 Y 50900 -1200 5 -2.30 23864080800 464671 16.71 50400 52500 50200 67700 36500 52100 51356.91 20.07 0 -43642 57900 55000 51000 48100 44100 56450 49550 133 15600 100 37510 100 1 133138340 67767 -33.55 4.24 12 0.35 -1517.00 12004.00 133418 20240328 -61.85 45150 20250403 12.74 68100 -25.26 20250227 45150 12.74 20250403 529000 -90.38 20240408 45150 12.74 20250403 1.31 Y 086520 100 133 억 26719090 N N 266542 N 00 N
9 20250407 090629 55 60.00 KSQ150 금융 N N N Y 60 Y 51300 -800 5 -1.54 5216231850 102799 3.70 50400 51500 50200 67700 36500 52100 50741.78 20.07 0 17380 57900 55000 51000 48100 44100 56450 49550 133 15600 100 37510 100 1 133138340 68300 -33.82 4.27 12 0.08 -1517.00 12004.00 133418 20240328 -61.55 45150 20250403 13.62 68100 -24.67 20250227 45150 13.62 20250403 529000 -90.30 20240408 45150 13.62 20250403 1.31 Y 086520 100 133 억 26719090 N N 266542 N 00 N
10 20250404 160626 55 60.00 KSQ150 금융 N N N Y 60 Y 52100 4250 2 8.88 141855146275 2781441 276.32 47000 53900 47000 62200 33500 47850 51000.17 19.81 0 318554 50783 49316 47233 45766 43683 50050 46500 133 14350 100 34450 100 1 133138340 69365 -34.34 4.34 12 2.09 -1517.00 12004.00 133418 20240328 -60.95 45150 20250403 15.39 68100 -23.49 20250227 45150 15.39 20250403 573000 -90.91 20240404 45150 15.39 20250403 1.31 Y 086520 100 133 억 26372363 N N 266542 N 00 N
11 20250404 150632 55 60.00 KSQ150 금융 N N N Y 60 Y 52400 4550 2 9.51 136003812325 2669415 265.19 47000 53900 47000 62200 33500 47850 50948.94 19.81 0 303290 50783 49316 47233 45766 43683 50050 46500 133 14350 100 34450 100 1 133138340 69764 -34.54 4.37 12 2.00 -1517.00 12004.00 133418 20240328 -60.72 45150 20250403 16.06 68100 -23.05 20250227 45150 16.06 20250403 573000 -90.86 20240404 45150 16.06 20250403 1.31 Y 086520 100 133 억 26372363 N N 172389 N 00 N
12 20250404 140634 55 60.00 KSQ150 금융 N N N Y 60 Y 49700 1850 2 3.87 122638314050 2408347 239.25 47000 53900 47000 62200 33500 47850 50922.22 19.81 0 246959 50783 49316 47233 45766 43683 50050 46500 133 14350 100 34450 50 1 133138340 66170 -32.76 4.14 12 1.81 -1517.00 12004.00 133418 20240328 -62.75 45150 20250403 10.08 68100 -27.02 20250227 45150 10.08 20250403 573000 -91.33 20240404 45150 10.08 20250403 1.31 Y 086520 100 133 억 26372363 N N 172389 N 00 N