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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160647,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47250,-150,5,-0.32,17120072600,360719,100.23,47150,48300,46800,61600,33200,47400,47461.06,19.80,0,-9175,48833,48116,47733,47016,46633,47925,46825,133,14200,100,34120,50,1,133138340,62908,-31.15,3.94,12,0.27,-1517.00,12004.00,113209,20240425,-58.26,45150,20250403,4.65,68100,-30.62,20250227,45150,4.65,20250403,517000,-90.86,20240422,45150,4.65,20250403,1.41,Y,086520,100,133 억,,26362435,N,N,32909,N,00,N
20250422,150659,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47250,-150,5,-0.32,15837784650,333572,92.69,47150,48300,46800,61600,33200,47400,47479.36,19.80,0,-6149,48833,48116,47733,47016,46633,47925,46825,133,14200,100,34120,50,1,133138340,62908,-31.15,3.94,12,0.25,-1517.00,12004.00,113209,20240425,-58.26,45150,20250403,4.65,68100,-30.62,20250227,45150,4.65,20250403,517000,-90.86,20240422,45150,4.65,20250403,1.41,Y,086520,100,133 억,,26362435,N,N,43737,N,00,N
20250422,140658,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47200,-200,5,-0.42,14527580075,305812,84.97,47150,48300,46800,61600,33200,47400,47504.94,19.80,0,-9933,48833,48116,47733,47016,46633,47925,46825,133,14200,100,34120,50,1,133138340,62841,-31.11,3.93,12,0.23,-1517.00,12004.00,113209,20240425,-58.31,45150,20250403,4.54,68100,-30.69,20250227,45150,4.54,20250403,517000,-90.87,20240422,45150,4.54,20250403,1.41,Y,086520,100,133 억,,26362435,N,N,43737,N,00,N
20250422,130656,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47450,50,2,0.11,13246994775,278722,77.45,47150,48300,46800,61600,33200,47400,47527.63,19.80,0,-9698,48833,48116,47733,47016,46633,47925,46825,133,14200,100,34120,50,1,133138340,63174,-31.28,3.95,12,0.21,-1517.00,12004.00,113209,20240425,-58.09,45150,20250403,5.09,68100,-30.32,20250227,45150,5.09,20250403,517000,-90.82,20240422,45150,5.09,20250403,1.41,Y,086520,100,133 억,,26362435,N,N,43737,N,00,N
20250422,120658,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47400,0,3,0.00,12571455925,264501,73.49,47150,48300,46800,61600,33200,47400,47528.96,19.80,0,-13473,48833,48116,47733,47016,46633,47925,46825,133,14200,100,34120,50,1,133138340,63108,-31.25,3.95,12,0.20,-1517.00,12004.00,113209,20240425,-58.13,45150,20250403,4.98,68100,-30.40,20250227,45150,4.98,20250403,517000,-90.83,20240422,45150,4.98,20250403,1.41,Y,086520,100,133 억,,26362435,N,N,43737,N,00,N
20250422,110658,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47400,0,3,0.00,11701665825,246133,68.39,47150,48300,46800,61600,33200,47400,47542.05,19.80,0,-13815,48833,48116,47733,47016,46633,47925,46825,133,14200,100,34120,50,1,133138340,63108,-31.25,3.95,12,0.18,-1517.00,12004.00,113209,20240425,-58.13,45150,20250403,4.98,68100,-30.40,20250227,45150,4.98,20250403,517000,-90.83,20240422,45150,4.98,20250403,1.41,Y,086520,100,133 억,,26362435,N,N,43737,N,00,N
20250422,100657,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47350,-50,5,-0.11,9849787925,207067,57.54,47150,48300,46800,61600,33200,47400,47568.12,19.80,0,-6244,48833,48116,47733,47016,46633,47925,46825,133,14200,100,34120,50,1,133138340,63041,-31.21,3.94,12,0.16,-1517.00,12004.00,113209,20240425,-58.17,45150,20250403,4.87,68100,-30.47,20250227,45150,4.87,20250403,517000,-90.84,20240422,45150,4.87,20250403,1.41,Y,086520,100,133 억,,26362435,N,N,43737,N,00,N
20250422,090659,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,46925,-475,5,-1.00,1748367650,37065,10.30,47150,47550,46925,61600,33200,47400,47170.29,19.80,0,-4781,48833,48116,47733,47016,46633,47925,46825,133,14200,100,34120,50,1,133138340,62475,-30.93,3.91,12,0.03,-1517.00,12004.00,113209,20240425,-58.55,45150,20250403,3.93,68100,-31.09,20250227,45150,3.93,20250403,517000,-90.92,20240422,45150,3.93,20250403,1.41,Y,086520,100,133 억,,26362435,N,N,43737,N,00,N
20250421,160644,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47400,-600,5,-1.25,17174495625,359895,88.59,47550,48450,47350,62400,33600,48000,47720.93,19.77,7700,-75855,49466,48732,48116,47382,46766,48425,47075,133,14400,100,34560,50,1,133138340,63108,-31.25,3.95,12,0.27,-1517.00,12004.00,113209,20240425,-58.13,45150,20250403,4.98,68100,-30.40,20250227,45150,4.98,20250403,517000,-90.83,20240422,45150,4.98,20250403,1.43,Y,086520,100,133 억,,26316932,N,N,43737,N,00,N
20250421,150656,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47450,-550,5,-1.15,15628556375,327270,80.56,47550,48450,47400,62400,33600,48000,47754.18,19.77,7700,-69936,49466,48732,48116,47382,46766,48425,47075,133,14400,100,34560,50,1,133138340,63174,-31.28,3.95,12,0.25,-1517.00,12004.00,113209,20240425,-58.09,45150,20250403,5.09,68100,-30.32,20250227,45150,5.09,20250403,517000,-90.82,20240422,45150,5.09,20250403,1.43,Y,086520,100,133 억,,26316932,N,N,43429,N,00,N
20250421,140656,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47550,-450,5,-0.94,13310158275,278431,68.54,47550,48450,47400,62400,33600,48000,47804.02,19.77,7700,-55398,49466,48732,48116,47382,46766,48425,47075,133,14400,100,34560,50,1,133138340,63307,-31.34,3.96,12,0.21,-1517.00,12004.00,113209,20240425,-58.00,45150,20250403,5.32,68100,-30.18,20250227,45150,5.32,20250403,517000,-90.80,20240422,45150,5.32,20250403,1.43,Y,086520,100,133 억,,26316932,N,N,43429,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 20250422 160647 55 60.00 KSQ150 금융 N N N Y 60 Y 47250 -150 5 -0.32 17120072600 360719 100.23 47150 48300 46800 61600 33200 47400 47461.06 19.80 0 -9175 48833 48116 47733 47016 46633 47925 46825 133 14200 100 34120 50 1 133138340 62908 -31.15 3.94 12 0.27 -1517.00 12004.00 113209 20240425 -58.26 45150 20250403 4.65 68100 -30.62 20250227 45150 4.65 20250403 517000 -90.86 20240422 45150 4.65 20250403 1.41 Y 086520 100 133 억 26362435 N N 32909 N 00 N
3 20250422 150659 55 60.00 KSQ150 금융 N N N Y 60 Y 47250 -150 5 -0.32 15837784650 333572 92.69 47150 48300 46800 61600 33200 47400 47479.36 19.80 0 -6149 48833 48116 47733 47016 46633 47925 46825 133 14200 100 34120 50 1 133138340 62908 -31.15 3.94 12 0.25 -1517.00 12004.00 113209 20240425 -58.26 45150 20250403 4.65 68100 -30.62 20250227 45150 4.65 20250403 517000 -90.86 20240422 45150 4.65 20250403 1.41 Y 086520 100 133 억 26362435 N N 43737 N 00 N
4 20250422 140658 55 60.00 KSQ150 금융 N N N Y 60 Y 47200 -200 5 -0.42 14527580075 305812 84.97 47150 48300 46800 61600 33200 47400 47504.94 19.80 0 -9933 48833 48116 47733 47016 46633 47925 46825 133 14200 100 34120 50 1 133138340 62841 -31.11 3.93 12 0.23 -1517.00 12004.00 113209 20240425 -58.31 45150 20250403 4.54 68100 -30.69 20250227 45150 4.54 20250403 517000 -90.87 20240422 45150 4.54 20250403 1.41 Y 086520 100 133 억 26362435 N N 43737 N 00 N
5 20250422 130656 55 60.00 KSQ150 금융 N N N Y 60 Y 47450 50 2 0.11 13246994775 278722 77.45 47150 48300 46800 61600 33200 47400 47527.63 19.80 0 -9698 48833 48116 47733 47016 46633 47925 46825 133 14200 100 34120 50 1 133138340 63174 -31.28 3.95 12 0.21 -1517.00 12004.00 113209 20240425 -58.09 45150 20250403 5.09 68100 -30.32 20250227 45150 5.09 20250403 517000 -90.82 20240422 45150 5.09 20250403 1.41 Y 086520 100 133 억 26362435 N N 43737 N 00 N
6 20250422 120658 55 60.00 KSQ150 금융 N N N Y 60 Y 47400 0 3 0.00 12571455925 264501 73.49 47150 48300 46800 61600 33200 47400 47528.96 19.80 0 -13473 48833 48116 47733 47016 46633 47925 46825 133 14200 100 34120 50 1 133138340 63108 -31.25 3.95 12 0.20 -1517.00 12004.00 113209 20240425 -58.13 45150 20250403 4.98 68100 -30.40 20250227 45150 4.98 20250403 517000 -90.83 20240422 45150 4.98 20250403 1.41 Y 086520 100 133 억 26362435 N N 43737 N 00 N
7 20250422 110658 55 60.00 KSQ150 금융 N N N Y 60 Y 47400 0 3 0.00 11701665825 246133 68.39 47150 48300 46800 61600 33200 47400 47542.05 19.80 0 -13815 48833 48116 47733 47016 46633 47925 46825 133 14200 100 34120 50 1 133138340 63108 -31.25 3.95 12 0.18 -1517.00 12004.00 113209 20240425 -58.13 45150 20250403 4.98 68100 -30.40 20250227 45150 4.98 20250403 517000 -90.83 20240422 45150 4.98 20250403 1.41 Y 086520 100 133 억 26362435 N N 43737 N 00 N
8 20250422 100657 55 60.00 KSQ150 금융 N N N Y 60 Y 47350 -50 5 -0.11 9849787925 207067 57.54 47150 48300 46800 61600 33200 47400 47568.12 19.80 0 -6244 48833 48116 47733 47016 46633 47925 46825 133 14200 100 34120 50 1 133138340 63041 -31.21 3.94 12 0.16 -1517.00 12004.00 113209 20240425 -58.17 45150 20250403 4.87 68100 -30.47 20250227 45150 4.87 20250403 517000 -90.84 20240422 45150 4.87 20250403 1.41 Y 086520 100 133 억 26362435 N N 43737 N 00 N
9 20250422 090659 55 60.00 KSQ150 금융 N N N Y 60 Y 46925 -475 5 -1.00 1748367650 37065 10.30 47150 47550 46925 61600 33200 47400 47170.29 19.80 0 -4781 48833 48116 47733 47016 46633 47925 46825 133 14200 100 34120 50 1 133138340 62475 -30.93 3.91 12 0.03 -1517.00 12004.00 113209 20240425 -58.55 45150 20250403 3.93 68100 -31.09 20250227 45150 3.93 20250403 517000 -90.92 20240422 45150 3.93 20250403 1.41 Y 086520 100 133 억 26362435 N N 43737 N 00 N
10 20250421 160644 55 60.00 KSQ150 금융 N N N Y 60 Y 47400 -600 5 -1.25 17174495625 359895 88.59 47550 48450 47350 62400 33600 48000 47720.93 19.77 7700 -75855 49466 48732 48116 47382 46766 48425 47075 133 14400 100 34560 50 1 133138340 63108 -31.25 3.95 12 0.27 -1517.00 12004.00 113209 20240425 -58.13 45150 20250403 4.98 68100 -30.40 20250227 45150 4.98 20250403 517000 -90.83 20240422 45150 4.98 20250403 1.43 Y 086520 100 133 억 26316932 N N 43737 N 00 N
11 20250421 150656 55 60.00 KSQ150 금융 N N N Y 60 Y 47450 -550 5 -1.15 15628556375 327270 80.56 47550 48450 47400 62400 33600 48000 47754.18 19.77 7700 -69936 49466 48732 48116 47382 46766 48425 47075 133 14400 100 34560 50 1 133138340 63174 -31.28 3.95 12 0.25 -1517.00 12004.00 113209 20240425 -58.09 45150 20250403 5.09 68100 -30.32 20250227 45150 5.09 20250403 517000 -90.82 20240422 45150 5.09 20250403 1.43 Y 086520 100 133 억 26316932 N N 43429 N 00 N
12 20250421 140656 55 60.00 KSQ150 금융 N N N Y 60 Y 47550 -450 5 -0.94 13310158275 278431 68.54 47550 48450 47400 62400 33600 48000 47804.02 19.77 7700 -55398 49466 48732 48116 47382 46766 48425 47075 133 14400 100 34560 50 1 133138340 63307 -31.34 3.96 12 0.21 -1517.00 12004.00 113209 20240425 -58.00 45150 20250403 5.32 68100 -30.18 20250227 45150 5.32 20250403 517000 -90.80 20240422 45150 5.32 20250403 1.43 Y 086520 100 133 억 26316932 N N 43429 N 00 N