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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160640,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,50900,-1500,5,-2.86,25316120025,502159,49.48,50800,51800,49850,68100,36700,52400,50414.24,19.90,0,-131046,53666,53032,51766,51132,49866,53350,51450,133,15700,100,37720,100,1,133138340,67767,-33.55,4.24,12,0.38,-1517.00,12004.00,128906,20240401,-60.51,45150,20250403,12.74,68100,-25.26,20250227,45150,12.74,20250403,517000,-90.15,20240411,45150,12.74,20250403,1.26,Y,086520,100,133 억,,26493454,N,N,71501,N,00,N
20250411,150645,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,50600,-1800,5,-3.44,20776506275,412732,40.67,50800,51800,49850,68100,36700,52400,50338.98,19.90,0,-129291,53666,53032,51766,51132,49866,53350,51450,133,15700,100,37720,100,1,133138340,67368,-33.36,4.22,12,0.31,-1517.00,12004.00,128906,20240401,-60.75,45150,20250403,12.07,68100,-25.70,20250227,45150,12.07,20250403,517000,-90.21,20240411,45150,12.07,20250403,1.26,Y,086520,100,133 억,,26493454,N,N,187958,N,00,N
20250411,140644,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,50200,-2200,5,-4.20,19191027875,381279,37.57,50800,51800,49850,68100,36700,52400,50333.29,19.90,0,-117778,53666,53032,51766,51132,49866,53350,51450,133,15700,100,37720,100,1,133138340,66835,-33.09,4.18,12,0.29,-1517.00,12004.00,128906,20240401,-61.06,45150,20250403,11.18,68100,-26.28,20250227,45150,11.18,20250403,517000,-90.29,20240411,45150,11.18,20250403,1.26,Y,086520,100,133 억,,26493454,N,N,187958,N,00,N
20250411,130646,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,50500,-1900,5,-3.63,17396529425,345663,34.06,50800,51800,49850,68100,36700,52400,50328.01,19.90,0,-103317,53666,53032,51766,51132,49866,53350,51450,133,15700,100,37720,100,1,133138340,67235,-33.29,4.21,12,0.26,-1517.00,12004.00,128906,20240401,-60.82,45150,20250403,11.85,68100,-25.84,20250227,45150,11.85,20250403,517000,-90.23,20240411,45150,11.85,20250403,1.26,Y,086520,100,133 억,,26493454,N,N,187958,N,00,N
20250411,120646,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,50400,-2000,5,-3.82,15494293975,307894,30.34,50800,51800,49850,68100,36700,52400,50323.47,19.90,0,-94614,53666,53032,51766,51132,49866,53350,51450,133,15700,100,37720,100,1,133138340,67102,-33.22,4.20,12,0.23,-1517.00,12004.00,128906,20240401,-60.90,45150,20250403,11.63,68100,-25.99,20250227,45150,11.63,20250403,517000,-90.25,20240411,45150,11.63,20250403,1.26,Y,086520,100,133 억,,26493454,N,N,187958,N,00,N
20250411,110646,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,50000,-2400,5,-4.58,13135985475,260853,25.70,50800,51800,49850,68100,36700,52400,50357.81,19.90,0,-77578,53666,53032,51766,51132,49866,53350,51450,133,15700,100,37720,100,1,133138340,66569,-32.96,4.17,12,0.20,-1517.00,12004.00,128906,20240401,-61.21,45150,20250403,10.74,68100,-26.58,20250227,45150,10.74,20250403,517000,-90.33,20240411,45150,10.74,20250403,1.26,Y,086520,100,133 억,,26493454,N,N,187958,N,00,N
20250411,100647,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,50100,-2300,5,-4.39,10282140425,203925,20.09,50800,51800,49850,68100,36700,52400,50421.19,19.90,0,-44540,53666,53032,51766,51132,49866,53350,51450,133,15700,100,37720,100,1,133138340,66702,-33.03,4.17,12,0.15,-1517.00,12004.00,128906,20240401,-61.13,45150,20250403,10.96,68100,-26.43,20250227,45150,10.96,20250403,517000,-90.31,20240411,45150,10.96,20250403,1.26,Y,086520,100,133 억,,26493454,N,N,187958,N,00,N
20250411,090650,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,51300,-1100,5,-2.10,1805504250,35269,3.48,50800,51800,50800,68100,36700,52400,51192.39,19.90,0,14640,53666,53032,51766,51132,49866,53350,51450,133,15700,100,37720,100,1,133138340,68300,-33.82,4.27,12,0.03,-1517.00,12004.00,128906,20240401,-60.20,45150,20250403,13.62,68100,-24.67,20250227,45150,13.62,20250403,517000,-90.08,20240411,45150,13.62,20250403,1.26,Y,086520,100,133 억,,26493454,N,N,187958,N,00,N
20250410,160642,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,52400,4600,2,9.62,52414349050,1014895,148.61,51600,52400,50500,62100,33500,47800,51644.94,19.85,0,226513,51366,49582,48616,46832,45866,49100,46350,133,14300,100,34410,100,1,133138340,69764,-34.54,4.37,12,0.76,-1517.00,12004.00,128906,20240401,-59.35,45150,20250403,16.06,68100,-23.05,20250227,45150,16.06,20250403,517000,-89.86,20240411,45150,16.06,20250403,1.27,Y,086520,100,133 억,,26434050,N,N,187958,N,00,N
20250410,150645,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,52100,4300,2,9.00,44847572350,870200,127.42,51600,52200,50500,62100,33500,47800,51537.09,19.85,0,191658,51366,49582,48616,46832,45866,49100,46350,133,14300,100,34410,100,1,133138340,69365,-34.34,4.34,12,0.65,-1517.00,12004.00,128906,20240401,-59.58,45150,20250403,15.39,68100,-23.49,20250227,45150,15.39,20250403,517000,-89.92,20240411,45150,15.39,20250403,1.27,Y,086520,100,133 억,,26434050,N,N,148795,N,00,N
20250410,140643,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,51700,3900,2,8.16,38251328900,743068,108.81,51600,52100,50500,62100,33500,47800,51477.56,19.85,0,157857,51366,49582,48616,46832,45866,49100,46350,133,14300,100,34410,100,1,133138340,68833,-34.08,4.31,12,0.56,-1517.00,12004.00,128906,20240401,-59.89,45150,20250403,14.51,68100,-24.08,20250227,45150,14.51,20250403,517000,-90.00,20240411,45150,14.51,20250403,1.27,Y,086520,100,133 억,,26434050,N,N,148795,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 20250411 160640 55 60.00 KSQ150 금융 N N N Y 60 Y 50900 -1500 5 -2.86 25316120025 502159 49.48 50800 51800 49850 68100 36700 52400 50414.24 19.90 0 -131046 53666 53032 51766 51132 49866 53350 51450 133 15700 100 37720 100 1 133138340 67767 -33.55 4.24 12 0.38 -1517.00 12004.00 128906 20240401 -60.51 45150 20250403 12.74 68100 -25.26 20250227 45150 12.74 20250403 517000 -90.15 20240411 45150 12.74 20250403 1.26 Y 086520 100 133 억 26493454 N N 71501 N 00 N
3 20250411 150645 55 60.00 KSQ150 금융 N N N Y 60 Y 50600 -1800 5 -3.44 20776506275 412732 40.67 50800 51800 49850 68100 36700 52400 50338.98 19.90 0 -129291 53666 53032 51766 51132 49866 53350 51450 133 15700 100 37720 100 1 133138340 67368 -33.36 4.22 12 0.31 -1517.00 12004.00 128906 20240401 -60.75 45150 20250403 12.07 68100 -25.70 20250227 45150 12.07 20250403 517000 -90.21 20240411 45150 12.07 20250403 1.26 Y 086520 100 133 억 26493454 N N 187958 N 00 N
4 20250411 140644 55 60.00 KSQ150 금융 N N N Y 60 Y 50200 -2200 5 -4.20 19191027875 381279 37.57 50800 51800 49850 68100 36700 52400 50333.29 19.90 0 -117778 53666 53032 51766 51132 49866 53350 51450 133 15700 100 37720 100 1 133138340 66835 -33.09 4.18 12 0.29 -1517.00 12004.00 128906 20240401 -61.06 45150 20250403 11.18 68100 -26.28 20250227 45150 11.18 20250403 517000 -90.29 20240411 45150 11.18 20250403 1.26 Y 086520 100 133 억 26493454 N N 187958 N 00 N
5 20250411 130646 55 60.00 KSQ150 금융 N N N Y 60 Y 50500 -1900 5 -3.63 17396529425 345663 34.06 50800 51800 49850 68100 36700 52400 50328.01 19.90 0 -103317 53666 53032 51766 51132 49866 53350 51450 133 15700 100 37720 100 1 133138340 67235 -33.29 4.21 12 0.26 -1517.00 12004.00 128906 20240401 -60.82 45150 20250403 11.85 68100 -25.84 20250227 45150 11.85 20250403 517000 -90.23 20240411 45150 11.85 20250403 1.26 Y 086520 100 133 억 26493454 N N 187958 N 00 N
6 20250411 120646 55 60.00 KSQ150 금융 N N N Y 60 Y 50400 -2000 5 -3.82 15494293975 307894 30.34 50800 51800 49850 68100 36700 52400 50323.47 19.90 0 -94614 53666 53032 51766 51132 49866 53350 51450 133 15700 100 37720 100 1 133138340 67102 -33.22 4.20 12 0.23 -1517.00 12004.00 128906 20240401 -60.90 45150 20250403 11.63 68100 -25.99 20250227 45150 11.63 20250403 517000 -90.25 20240411 45150 11.63 20250403 1.26 Y 086520 100 133 억 26493454 N N 187958 N 00 N
7 20250411 110646 55 60.00 KSQ150 금융 N N N Y 60 Y 50000 -2400 5 -4.58 13135985475 260853 25.70 50800 51800 49850 68100 36700 52400 50357.81 19.90 0 -77578 53666 53032 51766 51132 49866 53350 51450 133 15700 100 37720 100 1 133138340 66569 -32.96 4.17 12 0.20 -1517.00 12004.00 128906 20240401 -61.21 45150 20250403 10.74 68100 -26.58 20250227 45150 10.74 20250403 517000 -90.33 20240411 45150 10.74 20250403 1.26 Y 086520 100 133 억 26493454 N N 187958 N 00 N
8 20250411 100647 55 60.00 KSQ150 금융 N N N Y 60 Y 50100 -2300 5 -4.39 10282140425 203925 20.09 50800 51800 49850 68100 36700 52400 50421.19 19.90 0 -44540 53666 53032 51766 51132 49866 53350 51450 133 15700 100 37720 100 1 133138340 66702 -33.03 4.17 12 0.15 -1517.00 12004.00 128906 20240401 -61.13 45150 20250403 10.96 68100 -26.43 20250227 45150 10.96 20250403 517000 -90.31 20240411 45150 10.96 20250403 1.26 Y 086520 100 133 억 26493454 N N 187958 N 00 N
9 20250411 090650 55 60.00 KSQ150 금융 N N N Y 60 Y 51300 -1100 5 -2.10 1805504250 35269 3.48 50800 51800 50800 68100 36700 52400 51192.39 19.90 0 14640 53666 53032 51766 51132 49866 53350 51450 133 15700 100 37720 100 1 133138340 68300 -33.82 4.27 12 0.03 -1517.00 12004.00 128906 20240401 -60.20 45150 20250403 13.62 68100 -24.67 20250227 45150 13.62 20250403 517000 -90.08 20240411 45150 13.62 20250403 1.26 Y 086520 100 133 억 26493454 N N 187958 N 00 N
10 20250410 160642 55 60.00 KSQ150 금융 N N N Y 60 Y 52400 4600 2 9.62 52414349050 1014895 148.61 51600 52400 50500 62100 33500 47800 51644.94 19.85 0 226513 51366 49582 48616 46832 45866 49100 46350 133 14300 100 34410 100 1 133138340 69764 -34.54 4.37 12 0.76 -1517.00 12004.00 128906 20240401 -59.35 45150 20250403 16.06 68100 -23.05 20250227 45150 16.06 20250403 517000 -89.86 20240411 45150 16.06 20250403 1.27 Y 086520 100 133 억 26434050 N N 187958 N 00 N
11 20250410 150645 55 60.00 KSQ150 금융 N N N Y 60 Y 52100 4300 2 9.00 44847572350 870200 127.42 51600 52200 50500 62100 33500 47800 51537.09 19.85 0 191658 51366 49582 48616 46832 45866 49100 46350 133 14300 100 34410 100 1 133138340 69365 -34.34 4.34 12 0.65 -1517.00 12004.00 128906 20240401 -59.58 45150 20250403 15.39 68100 -23.49 20250227 45150 15.39 20250403 517000 -89.92 20240411 45150 15.39 20250403 1.27 Y 086520 100 133 억 26434050 N N 148795 N 00 N
12 20250410 140643 55 60.00 KSQ150 금융 N N N Y 60 Y 51700 3900 2 8.16 38251328900 743068 108.81 51600 52100 50500 62100 33500 47800 51477.56 19.85 0 157857 51366 49582 48616 46832 45866 49100 46350 133 14300 100 34410 100 1 133138340 68833 -34.08 4.31 12 0.56 -1517.00 12004.00 128906 20240401 -59.89 45150 20250403 14.51 68100 -24.08 20250227 45150 14.51 20250403 517000 -90.00 20240411 45150 14.51 20250403 1.27 Y 086520 100 133 억 26434050 N N 148795 N 00 N