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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060250/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
20250429,160553,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7770,-70,5,-0.89,344068380,44073,104.50,7940,7940,7750,10190,5490,7840,7806.78,15.24,0,921,7986,7912,7836,7762,7686,7875,7725,201,2350,500,5800,10,1,40160611,3120,6.90,1.04,12,0.11,1126.00,7480.00,12000,20240509,-35.25,6650,20241113,16.84,8550,-9.12,20250306,6860,13.27,20250203,12000,-35.25,20240509,6650,16.84,20241113,1.80,Y,060250,500,200 억,,6120547,N,N,3508,N,00,N
20250429,150556,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7780,-60,5,-0.77,284733460,36436,86.39,7940,7940,7760,10190,5490,7840,7814.62,15.24,0,240,7986,7912,7836,7762,7686,7875,7725,201,2350,500,5800,10,1,40160611,3124,6.91,1.04,12,0.09,1126.00,7480.00,12000,20240509,-35.17,6650,20241113,16.99,8550,-9.01,20250306,6860,13.41,20250203,12000,-35.17,20240509,6650,16.99,20241113,1.80,Y,060250,500,200 억,,6120547,N,N,4360,N,00,N
20250429,140557,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7800,-40,5,-0.51,229247450,29313,69.50,7940,7940,7760,10190,5490,7840,7820.68,15.24,0,-420,7986,7912,7836,7762,7686,7875,7725,201,2350,500,5800,10,1,40160611,3133,6.93,1.04,12,0.07,1126.00,7480.00,12000,20240509,-35.00,6650,20241113,17.29,8550,-8.77,20250306,6860,13.70,20250203,12000,-35.00,20240509,6650,17.29,20241113,1.80,Y,060250,500,200 억,,6120547,N,N,4360,N,00,N
20250429,130557,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7810,-30,5,-0.38,192760710,24637,58.42,7940,7940,7760,10190,5490,7840,7824.03,15.24,0,315,7986,7912,7836,7762,7686,7875,7725,201,2350,500,5800,10,1,40160611,3137,6.94,1.04,12,0.06,1126.00,7480.00,12000,20240509,-34.92,6650,20241113,17.44,8550,-8.65,20250306,6860,13.85,20250203,12000,-34.92,20240509,6650,17.44,20241113,1.80,Y,060250,500,200 억,,6120547,N,N,4360,N,00,N
20250429,120557,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7810,-30,5,-0.38,150884610,19279,45.71,7940,7940,7760,10190,5490,7840,7826.37,15.24,0,230,7986,7912,7836,7762,7686,7875,7725,201,2350,500,5800,10,1,40160611,3137,6.94,1.04,12,0.05,1126.00,7480.00,12000,20240509,-34.92,6650,20241113,17.44,8550,-8.65,20250306,6860,13.85,20250203,12000,-34.92,20240509,6650,17.44,20241113,1.80,Y,060250,500,200 억,,6120547,N,N,4360,N,00,N
20250429,110557,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7820,-20,5,-0.26,78865080,10077,23.89,7940,7940,7760,10190,5490,7840,7826.25,15.24,0,-1121,7986,7912,7836,7762,7686,7875,7725,201,2350,500,5800,10,1,40160611,3141,6.94,1.05,12,0.03,1126.00,7480.00,12000,20240509,-34.83,6650,20241113,17.59,8550,-8.54,20250306,6860,13.99,20250203,12000,-34.83,20240509,6650,17.59,20241113,1.80,Y,060250,500,200 억,,6120547,N,N,4360,N,00,N
20250429,100559,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7820,-20,5,-0.26,52155900,6660,15.79,7940,7940,7760,10190,5490,7840,7831.22,15.24,0,-1412,7986,7912,7836,7762,7686,7875,7725,201,2350,500,5800,10,1,40160611,3141,6.94,1.05,12,0.02,1126.00,7480.00,12000,20240509,-34.83,6650,20241113,17.59,8550,-8.54,20250306,6860,13.99,20250203,12000,-34.83,20240509,6650,17.59,20241113,1.80,Y,060250,500,200 억,,6120547,N,N,4360,N,00,N
20250429,090558,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7820,-20,5,-0.26,15571360,1966,4.66,7940,7940,7820,10190,5490,7840,7920.33,15.24,0,-1097,7986,7912,7836,7762,7686,7875,7725,201,2350,500,5800,10,1,40160611,3141,6.94,1.05,12,0.00,1126.00,7480.00,12000,20240509,-34.83,6650,20241113,17.59,8550,-8.54,20250306,6860,13.99,20250203,12000,-34.83,20240509,6650,17.59,20241113,1.80,Y,060250,500,200 억,,6120547,N,N,4360,N,00,N
20250428,160553,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7840,20,2,0.26,329738510,42175,122.46,7850,7910,7760,10160,5480,7820,7818.34,15.21,0,5930,7953,7886,7843,7776,7733,7865,7755,201,2340,500,5780,10,1,40160611,3149,6.96,1.05,12,0.11,1126.00,7480.00,12000,20240509,-34.67,6650,20241113,17.89,8550,-8.30,20250306,6860,14.29,20250203,12000,-34.67,20240509,6650,17.89,20241113,1.78,Y,060250,500,200 억,,6109395,N,N,4360,N,00,N
20250428,150556,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7780,-40,5,-0.51,306094310,39140,113.65,7850,7910,7760,10160,5480,7820,7820.50,15.21,0,6065,7953,7886,7843,7776,7733,7865,7755,201,2340,500,5780,10,1,40160611,3124,6.91,1.04,12,0.10,1126.00,7480.00,12000,20240509,-35.17,6650,20241113,16.99,8550,-9.01,20250306,6860,13.41,20250203,12000,-35.17,20240509,6650,16.99,20241113,1.78,Y,060250,500,200 억,,6109395,N,N,5100,N,00,N
20250428,140555,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7780,-40,5,-0.51,262885200,33586,97.52,7850,7910,7780,10160,5480,7820,7827.23,15.21,0,7094,7953,7886,7843,7776,7733,7865,7755,201,2340,500,5780,10,1,40160611,3124,6.91,1.04,12,0.08,1126.00,7480.00,12000,20240509,-35.17,6650,20241113,16.99,8550,-9.01,20250306,6860,13.41,20250203,12000,-35.17,20240509,6650,16.99,20241113,1.78,Y,060250,500,200 억,,6109395,N,N,5100,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 20250429 160553 55 40.00 KSQ150 금융 N N N Y 40 N 7770 -70 5 -0.89 344068380 44073 104.50 7940 7940 7750 10190 5490 7840 7806.78 15.24 0 921 7986 7912 7836 7762 7686 7875 7725 201 2350 500 5800 10 1 40160611 3120 6.90 1.04 12 0.11 1126.00 7480.00 12000 20240509 -35.25 6650 20241113 16.84 8550 -9.12 20250306 6860 13.27 20250203 12000 -35.25 20240509 6650 16.84 20241113 1.80 Y 060250 500 200 억 6120547 N N 3508 N 00 N
3 20250429 150556 55 40.00 KSQ150 금융 N N N Y 40 N 7780 -60 5 -0.77 284733460 36436 86.39 7940 7940 7760 10190 5490 7840 7814.62 15.24 0 240 7986 7912 7836 7762 7686 7875 7725 201 2350 500 5800 10 1 40160611 3124 6.91 1.04 12 0.09 1126.00 7480.00 12000 20240509 -35.17 6650 20241113 16.99 8550 -9.01 20250306 6860 13.41 20250203 12000 -35.17 20240509 6650 16.99 20241113 1.80 Y 060250 500 200 억 6120547 N N 4360 N 00 N
4 20250429 140557 55 40.00 KSQ150 금융 N N N Y 40 N 7800 -40 5 -0.51 229247450 29313 69.50 7940 7940 7760 10190 5490 7840 7820.68 15.24 0 -420 7986 7912 7836 7762 7686 7875 7725 201 2350 500 5800 10 1 40160611 3133 6.93 1.04 12 0.07 1126.00 7480.00 12000 20240509 -35.00 6650 20241113 17.29 8550 -8.77 20250306 6860 13.70 20250203 12000 -35.00 20240509 6650 17.29 20241113 1.80 Y 060250 500 200 억 6120547 N N 4360 N 00 N
5 20250429 130557 55 40.00 KSQ150 금융 N N N Y 40 N 7810 -30 5 -0.38 192760710 24637 58.42 7940 7940 7760 10190 5490 7840 7824.03 15.24 0 315 7986 7912 7836 7762 7686 7875 7725 201 2350 500 5800 10 1 40160611 3137 6.94 1.04 12 0.06 1126.00 7480.00 12000 20240509 -34.92 6650 20241113 17.44 8550 -8.65 20250306 6860 13.85 20250203 12000 -34.92 20240509 6650 17.44 20241113 1.80 Y 060250 500 200 억 6120547 N N 4360 N 00 N
6 20250429 120557 55 40.00 KSQ150 금융 N N N Y 40 N 7810 -30 5 -0.38 150884610 19279 45.71 7940 7940 7760 10190 5490 7840 7826.37 15.24 0 230 7986 7912 7836 7762 7686 7875 7725 201 2350 500 5800 10 1 40160611 3137 6.94 1.04 12 0.05 1126.00 7480.00 12000 20240509 -34.92 6650 20241113 17.44 8550 -8.65 20250306 6860 13.85 20250203 12000 -34.92 20240509 6650 17.44 20241113 1.80 Y 060250 500 200 억 6120547 N N 4360 N 00 N
7 20250429 110557 55 40.00 KSQ150 금융 N N N Y 40 N 7820 -20 5 -0.26 78865080 10077 23.89 7940 7940 7760 10190 5490 7840 7826.25 15.24 0 -1121 7986 7912 7836 7762 7686 7875 7725 201 2350 500 5800 10 1 40160611 3141 6.94 1.05 12 0.03 1126.00 7480.00 12000 20240509 -34.83 6650 20241113 17.59 8550 -8.54 20250306 6860 13.99 20250203 12000 -34.83 20240509 6650 17.59 20241113 1.80 Y 060250 500 200 억 6120547 N N 4360 N 00 N
8 20250429 100559 55 40.00 KSQ150 금융 N N N Y 40 N 7820 -20 5 -0.26 52155900 6660 15.79 7940 7940 7760 10190 5490 7840 7831.22 15.24 0 -1412 7986 7912 7836 7762 7686 7875 7725 201 2350 500 5800 10 1 40160611 3141 6.94 1.05 12 0.02 1126.00 7480.00 12000 20240509 -34.83 6650 20241113 17.59 8550 -8.54 20250306 6860 13.99 20250203 12000 -34.83 20240509 6650 17.59 20241113 1.80 Y 060250 500 200 억 6120547 N N 4360 N 00 N
9 20250429 090558 55 40.00 KSQ150 금융 N N N Y 40 N 7820 -20 5 -0.26 15571360 1966 4.66 7940 7940 7820 10190 5490 7840 7920.33 15.24 0 -1097 7986 7912 7836 7762 7686 7875 7725 201 2350 500 5800 10 1 40160611 3141 6.94 1.05 12 0.00 1126.00 7480.00 12000 20240509 -34.83 6650 20241113 17.59 8550 -8.54 20250306 6860 13.99 20250203 12000 -34.83 20240509 6650 17.59 20241113 1.80 Y 060250 500 200 억 6120547 N N 4360 N 00 N
10 20250428 160553 55 40.00 KSQ150 금융 N N N Y 40 N 7840 20 2 0.26 329738510 42175 122.46 7850 7910 7760 10160 5480 7820 7818.34 15.21 0 5930 7953 7886 7843 7776 7733 7865 7755 201 2340 500 5780 10 1 40160611 3149 6.96 1.05 12 0.11 1126.00 7480.00 12000 20240509 -34.67 6650 20241113 17.89 8550 -8.30 20250306 6860 14.29 20250203 12000 -34.67 20240509 6650 17.89 20241113 1.78 Y 060250 500 200 억 6109395 N N 4360 N 00 N
11 20250428 150556 55 40.00 KSQ150 금융 N N N Y 40 N 7780 -40 5 -0.51 306094310 39140 113.65 7850 7910 7760 10160 5480 7820 7820.50 15.21 0 6065 7953 7886 7843 7776 7733 7865 7755 201 2340 500 5780 10 1 40160611 3124 6.91 1.04 12 0.10 1126.00 7480.00 12000 20240509 -35.17 6650 20241113 16.99 8550 -9.01 20250306 6860 13.41 20250203 12000 -35.17 20240509 6650 16.99 20241113 1.78 Y 060250 500 200 억 6109395 N N 5100 N 00 N
12 20250428 140555 55 40.00 KSQ150 금융 N N N Y 40 N 7780 -40 5 -0.51 262885200 33586 97.52 7850 7910 7780 10160 5480 7820 7827.23 15.21 0 7094 7953 7886 7843 7776 7733 7865 7755 201 2340 500 5780 10 1 40160611 3124 6.91 1.04 12 0.08 1126.00 7480.00 12000 20240509 -35.17 6650 20241113 16.99 8550 -9.01 20250306 6860 13.41 20250203 12000 -35.17 20240509 6650 16.99 20241113 1.78 Y 060250 500 200 억 6109395 N N 5100 N 00 N