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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160643,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,51200,300,2,0.59,26660511150,516320,102.82,51400,53000,50800,66100,35700,50900,51636.84,19.84,0,-37378,52800,51850,50850,49900,48900,52325,50375,133,15200,100,36640,100,1,133138340,68167,-33.75,4.27,12,0.39,-1517.00,12004.00,126944,20240402,-59.67,45150,20250403,13.40,68100,-24.82,20250227,45150,13.40,20250403,517000,-90.10,20240415,45150,13.40,20250403,1.26,Y,086520,100,133 억,,26408112,N,N,82073,N,00,N
20250414,150649,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,51200,300,2,0.59,22739206150,439837,87.59,51400,53000,50800,66100,35700,50900,51699.17,19.84,0,-35364,52800,51850,50850,49900,48900,52325,50375,133,15200,100,36640,100,1,133138340,68167,-33.75,4.27,12,0.33,-1517.00,12004.00,126944,20240402,-59.67,45150,20250403,13.40,68100,-24.82,20250227,45150,13.40,20250403,517000,-90.10,20240415,45150,13.40,20250403,1.26,Y,086520,100,133 억,,26408112,N,N,71501,N,00,N
20250414,140647,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,51250,350,2,0.69,21607175800,417737,83.19,51400,53000,50800,66100,35700,50900,51724.35,19.84,0,-37857,52800,51850,50850,49900,48900,52325,50375,133,15200,100,36640,100,1,133138340,68233,-33.78,4.27,12,0.31,-1517.00,12004.00,126944,20240402,-59.63,45150,20250403,13.51,68100,-24.74,20250227,45150,13.51,20250403,517000,-90.09,20240415,45150,13.51,20250403,1.26,Y,086520,100,133 억,,26408112,N,N,71501,N,00,N
20250414,130647,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,51100,200,2,0.39,20745612950,400892,79.83,51400,53000,50800,66100,35700,50900,51748.63,19.84,0,-40628,52800,51850,50850,49900,48900,52325,50375,133,15200,100,36640,100,1,133138340,68034,-33.68,4.26,12,0.30,-1517.00,12004.00,126944,20240402,-59.75,45150,20250403,13.18,68100,-24.96,20250227,45150,13.18,20250403,517000,-90.12,20240415,45150,13.18,20250403,1.26,Y,086520,100,133 억,,26408112,N,N,71501,N,00,N
20250414,120649,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,51200,300,2,0.59,20138597500,389003,77.47,51400,53000,50800,66100,35700,50900,51769.77,19.84,0,-38451,52800,51850,50850,49900,48900,52325,50375,133,15200,100,36640,100,1,133138340,68167,-33.75,4.27,12,0.29,-1517.00,12004.00,126944,20240402,-59.67,45150,20250403,13.40,68100,-24.82,20250227,45150,13.40,20250403,517000,-90.10,20240415,45150,13.40,20250403,1.26,Y,086520,100,133 억,,26408112,N,N,71501,N,00,N
20250414,110645,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,50900,0,3,0.00,18049497100,348137,69.33,51400,53000,50800,66100,35700,50900,51845.96,19.84,0,-37271,52800,51850,50850,49900,48900,52325,50375,133,15200,100,36640,100,1,133138340,67767,-33.55,4.24,12,0.26,-1517.00,12004.00,126944,20240402,-59.90,45150,20250403,12.74,68100,-25.26,20250227,45150,12.74,20250403,517000,-90.15,20240415,45150,12.74,20250403,1.26,Y,086520,100,133 억,,26408112,N,N,71501,N,00,N
20250414,100647,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,51200,300,2,0.59,15257621900,293577,58.46,51400,53000,51000,66100,35700,50900,51971.45,19.84,0,-21667,52800,51850,50850,49900,48900,52325,50375,133,15200,100,36640,100,1,133138340,68167,-33.75,4.27,12,0.22,-1517.00,12004.00,126944,20240402,-59.67,45150,20250403,13.40,68100,-24.82,20250227,45150,13.40,20250403,517000,-90.10,20240415,45150,13.40,20250403,1.26,Y,086520,100,133 억,,26408112,N,N,71501,N,00,N
20250414,090648,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,52900,2000,2,3.93,5380445650,103398,20.59,51400,52900,51200,66100,35700,50900,52036.26,19.84,0,37716,52800,51850,50850,49900,48900,52325,50375,133,15200,100,36640,100,1,133138340,70430,-34.87,4.41,12,0.08,-1517.00,12004.00,126944,20240402,-58.33,45150,20250403,17.17,68100,-22.32,20250227,45150,17.17,20250403,517000,-89.77,20240415,45150,17.17,20250403,1.26,Y,086520,100,133 억,,26408112,N,N,71501,N,00,N
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
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 20250414 160643 55 60.00 KSQ150 금융 N N N Y 60 Y 51200 300 2 0.59 26660511150 516320 102.82 51400 53000 50800 66100 35700 50900 51636.84 19.84 0 -37378 52800 51850 50850 49900 48900 52325 50375 133 15200 100 36640 100 1 133138340 68167 -33.75 4.27 12 0.39 -1517.00 12004.00 126944 20240402 -59.67 45150 20250403 13.40 68100 -24.82 20250227 45150 13.40 20250403 517000 -90.10 20240415 45150 13.40 20250403 1.26 Y 086520 100 133 억 26408112 N N 82073 N 00 N
3 20250414 150649 55 60.00 KSQ150 금융 N N N Y 60 Y 51200 300 2 0.59 22739206150 439837 87.59 51400 53000 50800 66100 35700 50900 51699.17 19.84 0 -35364 52800 51850 50850 49900 48900 52325 50375 133 15200 100 36640 100 1 133138340 68167 -33.75 4.27 12 0.33 -1517.00 12004.00 126944 20240402 -59.67 45150 20250403 13.40 68100 -24.82 20250227 45150 13.40 20250403 517000 -90.10 20240415 45150 13.40 20250403 1.26 Y 086520 100 133 억 26408112 N N 71501 N 00 N
4 20250414 140647 55 60.00 KSQ150 금융 N N N Y 60 Y 51250 350 2 0.69 21607175800 417737 83.19 51400 53000 50800 66100 35700 50900 51724.35 19.84 0 -37857 52800 51850 50850 49900 48900 52325 50375 133 15200 100 36640 100 1 133138340 68233 -33.78 4.27 12 0.31 -1517.00 12004.00 126944 20240402 -59.63 45150 20250403 13.51 68100 -24.74 20250227 45150 13.51 20250403 517000 -90.09 20240415 45150 13.51 20250403 1.26 Y 086520 100 133 억 26408112 N N 71501 N 00 N
5 20250414 130647 55 60.00 KSQ150 금융 N N N Y 60 Y 51100 200 2 0.39 20745612950 400892 79.83 51400 53000 50800 66100 35700 50900 51748.63 19.84 0 -40628 52800 51850 50850 49900 48900 52325 50375 133 15200 100 36640 100 1 133138340 68034 -33.68 4.26 12 0.30 -1517.00 12004.00 126944 20240402 -59.75 45150 20250403 13.18 68100 -24.96 20250227 45150 13.18 20250403 517000 -90.12 20240415 45150 13.18 20250403 1.26 Y 086520 100 133 억 26408112 N N 71501 N 00 N
6 20250414 120649 55 60.00 KSQ150 금융 N N N Y 60 Y 51200 300 2 0.59 20138597500 389003 77.47 51400 53000 50800 66100 35700 50900 51769.77 19.84 0 -38451 52800 51850 50850 49900 48900 52325 50375 133 15200 100 36640 100 1 133138340 68167 -33.75 4.27 12 0.29 -1517.00 12004.00 126944 20240402 -59.67 45150 20250403 13.40 68100 -24.82 20250227 45150 13.40 20250403 517000 -90.10 20240415 45150 13.40 20250403 1.26 Y 086520 100 133 억 26408112 N N 71501 N 00 N
7 20250414 110645 55 60.00 KSQ150 금융 N N N Y 60 Y 50900 0 3 0.00 18049497100 348137 69.33 51400 53000 50800 66100 35700 50900 51845.96 19.84 0 -37271 52800 51850 50850 49900 48900 52325 50375 133 15200 100 36640 100 1 133138340 67767 -33.55 4.24 12 0.26 -1517.00 12004.00 126944 20240402 -59.90 45150 20250403 12.74 68100 -25.26 20250227 45150 12.74 20250403 517000 -90.15 20240415 45150 12.74 20250403 1.26 Y 086520 100 133 억 26408112 N N 71501 N 00 N
8 20250414 100647 55 60.00 KSQ150 금융 N N N Y 60 Y 51200 300 2 0.59 15257621900 293577 58.46 51400 53000 51000 66100 35700 50900 51971.45 19.84 0 -21667 52800 51850 50850 49900 48900 52325 50375 133 15200 100 36640 100 1 133138340 68167 -33.75 4.27 12 0.22 -1517.00 12004.00 126944 20240402 -59.67 45150 20250403 13.40 68100 -24.82 20250227 45150 13.40 20250403 517000 -90.10 20240415 45150 13.40 20250403 1.26 Y 086520 100 133 억 26408112 N N 71501 N 00 N
9 20250414 090648 55 60.00 KSQ150 금융 N N N Y 60 Y 52900 2000 2 3.93 5380445650 103398 20.59 51400 52900 51200 66100 35700 50900 52036.26 19.84 0 37716 52800 51850 50850 49900 48900 52325 50375 133 15200 100 36640 100 1 133138340 70430 -34.87 4.41 12 0.08 -1517.00 12004.00 126944 20240402 -58.33 45150 20250403 17.17 68100 -22.32 20250227 45150 17.17 20250403 517000 -89.77 20240415 45150 17.17 20250403 1.26 Y 086520 100 133 억 26408112 N N 71501 N 00 N
10 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
11 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
12 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