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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160523,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7840,140,2,1.82,885441000,114198,127.15,7730,7930,7580,10010,5390,7700,7753.56,15.33,0,25075,7873,7786,7643,7556,7413,7830,7600,201,2310,500,5690,10,1,40160611,3149,6.96,1.05,12,0.28,1126.00,7480.00,13300,20240325,-41.05,6650,20241113,17.89,8550,-8.30,20250306,6860,14.29,20250203,12000,-34.67,20240509,6650,17.89,20241113,1.85,Y,060250,500,200 억,,6155816,N,N,6549,N,00,N
20250404,150528,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7840,140,2,1.82,831568270,107302,119.47,7730,7930,7580,10010,5390,7700,7749.79,15.33,0,21069,7873,7786,7643,7556,7413,7830,7600,201,2310,500,5690,10,1,40160611,3149,6.96,1.05,12,0.27,1126.00,7480.00,13300,20240325,-41.05,6650,20241113,17.89,8550,-8.30,20250306,6860,14.29,20250203,12000,-34.67,20240509,6650,17.89,20241113,1.85,Y,060250,500,200 억,,6155816,N,N,4633,N,00,N
20250404,140530,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7720,20,2,0.26,723920910,93481,104.09,7730,7930,7580,10010,5390,7700,7744.04,15.33,0,17739,7873,7786,7643,7556,7413,7830,7600,201,2310,500,5690,10,1,40160611,3100,6.86,1.03,12,0.23,1126.00,7480.00,13300,20240325,-41.95,6650,20241113,16.09,8550,-9.71,20250306,6860,12.54,20250203,12000,-35.67,20240509,6650,16.09,20241113,1.85,Y,060250,500,200 억,,6155816,N,N,4633,N,00,N
20250404,130530,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7760,60,2,0.78,661502270,85447,95.14,7730,7930,7580,10010,5390,7700,7741.67,15.33,0,15757,7873,7786,7643,7556,7413,7830,7600,201,2310,500,5690,10,1,40160611,3116,6.89,1.04,12,0.21,1126.00,7480.00,13300,20240325,-41.65,6650,20241113,16.69,8550,-9.24,20250306,6860,13.12,20250203,12000,-35.33,20240509,6650,16.69,20241113,1.85,Y,060250,500,200 억,,6155816,N,N,4633,N,00,N
20250404,120524,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7760,60,2,0.78,608413350,78609,87.53,7730,7930,7580,10010,5390,7700,7739.74,15.33,0,15125,7873,7786,7643,7556,7413,7830,7600,201,2310,500,5690,10,1,40160611,3116,6.89,1.04,12,0.20,1126.00,7480.00,13300,20240325,-41.65,6650,20241113,16.69,8550,-9.24,20250306,6860,13.12,20250203,12000,-35.33,20240509,6650,16.69,20241113,1.85,Y,060250,500,200 억,,6155816,N,N,4633,N,00,N
20250404,110527,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7690,-10,5,-0.13,390849440,50778,56.54,7730,7760,7580,10010,5390,7700,7697.22,15.33,0,3251,7873,7786,7643,7556,7413,7830,7600,201,2310,500,5690,10,1,40160611,3088,6.83,1.03,12,0.13,1126.00,7480.00,13300,20240325,-42.18,6650,20241113,15.64,8550,-10.06,20250306,6860,12.10,20250203,12000,-35.92,20240509,6650,15.64,20241113,1.85,Y,060250,500,200 억,,6155816,N,N,4633,N,00,N
20250404,100527,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7690,-10,5,-0.13,195345030,25458,28.35,7730,7730,7580,10010,5390,7700,7673.23,15.33,0,-1078,7873,7786,7643,7556,7413,7830,7600,201,2310,500,5690,10,1,40160611,3088,6.83,1.03,12,0.06,1126.00,7480.00,13300,20240325,-42.18,6650,20241113,15.64,8550,-10.06,20250306,6860,12.10,20250203,12000,-35.92,20240509,6650,15.64,20241113,1.85,Y,060250,500,200 억,,6155816,N,N,4633,N,00,N
20250404,090529,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7680,-20,5,-0.26,21753730,2834,3.16,7730,7730,7580,10010,5390,7700,7675.98,15.33,0,-177,7873,7786,7643,7556,7413,7830,7600,201,2310,500,5690,10,1,40160611,3084,6.82,1.03,12,0.01,1126.00,7480.00,13300,20240325,-42.26,6650,20241113,15.49,8550,-10.18,20250306,6860,11.95,20250203,12000,-36.00,20240509,6650,15.49,20241113,1.85,Y,060250,500,200 억,,6155816,N,N,4633,N,00,N
20250403,160518,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7700,30,2,0.39,688787410,89812,145.78,7530,7730,7500,9970,5370,7670,7669.21,15.38,0,15167,7850,7760,7630,7540,7410,7695,7475,201,2300,500,5670,10,1,40160611,3092,6.84,1.03,12,0.22,1126.00,7480.00,13660,20240322,-43.63,6650,20241113,15.79,8550,-9.94,20250306,6860,12.24,20250203,12000,-35.83,20240509,6650,15.79,20241113,1.90,Y,060250,500,200 억,,6177582,N,N,4633,N,00,N
20250403,150523,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7690,20,2,0.26,655773200,85519,138.82,7530,7730,7500,9970,5370,7670,7668.16,15.38,0,14500,7850,7760,7630,7540,7410,7695,7475,201,2300,500,5670,10,1,40160611,3088,6.83,1.03,12,0.21,1126.00,7480.00,13660,20240322,-43.70,6650,20241113,15.64,8550,-10.06,20250306,6860,12.10,20250203,12000,-35.92,20240509,6650,15.64,20241113,1.90,Y,060250,500,200 억,,6177582,N,N,964,N,00,N
20250403,140523,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7690,20,2,0.26,529698580,69129,112.21,7530,7730,7500,9970,5370,7670,7662.47,15.38,0,13240,7850,7760,7630,7540,7410,7695,7475,201,2300,500,5670,10,1,40160611,3088,6.83,1.03,12,0.17,1126.00,7480.00,13660,20240322,-43.70,6650,20241113,15.64,8550,-10.06,20250306,6860,12.10,20250203,12000,-35.92,20240509,6650,15.64,20241113,1.90,Y,060250,500,200 억,,6177582,N,N,964,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 20250404 160523 55 40.00 KSQ150 금융 N N N Y 40 N 7840 140 2 1.82 885441000 114198 127.15 7730 7930 7580 10010 5390 7700 7753.56 15.33 0 25075 7873 7786 7643 7556 7413 7830 7600 201 2310 500 5690 10 1 40160611 3149 6.96 1.05 12 0.28 1126.00 7480.00 13300 20240325 -41.05 6650 20241113 17.89 8550 -8.30 20250306 6860 14.29 20250203 12000 -34.67 20240509 6650 17.89 20241113 1.85 Y 060250 500 200 억 6155816 N N 6549 N 00 N
3 20250404 150528 55 40.00 KSQ150 금융 N N N Y 40 N 7840 140 2 1.82 831568270 107302 119.47 7730 7930 7580 10010 5390 7700 7749.79 15.33 0 21069 7873 7786 7643 7556 7413 7830 7600 201 2310 500 5690 10 1 40160611 3149 6.96 1.05 12 0.27 1126.00 7480.00 13300 20240325 -41.05 6650 20241113 17.89 8550 -8.30 20250306 6860 14.29 20250203 12000 -34.67 20240509 6650 17.89 20241113 1.85 Y 060250 500 200 억 6155816 N N 4633 N 00 N
4 20250404 140530 55 40.00 KSQ150 금융 N N N Y 40 N 7720 20 2 0.26 723920910 93481 104.09 7730 7930 7580 10010 5390 7700 7744.04 15.33 0 17739 7873 7786 7643 7556 7413 7830 7600 201 2310 500 5690 10 1 40160611 3100 6.86 1.03 12 0.23 1126.00 7480.00 13300 20240325 -41.95 6650 20241113 16.09 8550 -9.71 20250306 6860 12.54 20250203 12000 -35.67 20240509 6650 16.09 20241113 1.85 Y 060250 500 200 억 6155816 N N 4633 N 00 N
5 20250404 130530 55 40.00 KSQ150 금융 N N N Y 40 N 7760 60 2 0.78 661502270 85447 95.14 7730 7930 7580 10010 5390 7700 7741.67 15.33 0 15757 7873 7786 7643 7556 7413 7830 7600 201 2310 500 5690 10 1 40160611 3116 6.89 1.04 12 0.21 1126.00 7480.00 13300 20240325 -41.65 6650 20241113 16.69 8550 -9.24 20250306 6860 13.12 20250203 12000 -35.33 20240509 6650 16.69 20241113 1.85 Y 060250 500 200 억 6155816 N N 4633 N 00 N
6 20250404 120524 55 40.00 KSQ150 금융 N N N Y 40 N 7760 60 2 0.78 608413350 78609 87.53 7730 7930 7580 10010 5390 7700 7739.74 15.33 0 15125 7873 7786 7643 7556 7413 7830 7600 201 2310 500 5690 10 1 40160611 3116 6.89 1.04 12 0.20 1126.00 7480.00 13300 20240325 -41.65 6650 20241113 16.69 8550 -9.24 20250306 6860 13.12 20250203 12000 -35.33 20240509 6650 16.69 20241113 1.85 Y 060250 500 200 억 6155816 N N 4633 N 00 N
7 20250404 110527 55 40.00 KSQ150 금융 N N N Y 40 N 7690 -10 5 -0.13 390849440 50778 56.54 7730 7760 7580 10010 5390 7700 7697.22 15.33 0 3251 7873 7786 7643 7556 7413 7830 7600 201 2310 500 5690 10 1 40160611 3088 6.83 1.03 12 0.13 1126.00 7480.00 13300 20240325 -42.18 6650 20241113 15.64 8550 -10.06 20250306 6860 12.10 20250203 12000 -35.92 20240509 6650 15.64 20241113 1.85 Y 060250 500 200 억 6155816 N N 4633 N 00 N
8 20250404 100527 55 40.00 KSQ150 금융 N N N Y 40 N 7690 -10 5 -0.13 195345030 25458 28.35 7730 7730 7580 10010 5390 7700 7673.23 15.33 0 -1078 7873 7786 7643 7556 7413 7830 7600 201 2310 500 5690 10 1 40160611 3088 6.83 1.03 12 0.06 1126.00 7480.00 13300 20240325 -42.18 6650 20241113 15.64 8550 -10.06 20250306 6860 12.10 20250203 12000 -35.92 20240509 6650 15.64 20241113 1.85 Y 060250 500 200 억 6155816 N N 4633 N 00 N
9 20250404 090529 55 40.00 KSQ150 금융 N N N Y 40 N 7680 -20 5 -0.26 21753730 2834 3.16 7730 7730 7580 10010 5390 7700 7675.98 15.33 0 -177 7873 7786 7643 7556 7413 7830 7600 201 2310 500 5690 10 1 40160611 3084 6.82 1.03 12 0.01 1126.00 7480.00 13300 20240325 -42.26 6650 20241113 15.49 8550 -10.18 20250306 6860 11.95 20250203 12000 -36.00 20240509 6650 15.49 20241113 1.85 Y 060250 500 200 억 6155816 N N 4633 N 00 N
10 20250403 160518 55 40.00 KSQ150 금융 N N N Y 40 N 7700 30 2 0.39 688787410 89812 145.78 7530 7730 7500 9970 5370 7670 7669.21 15.38 0 15167 7850 7760 7630 7540 7410 7695 7475 201 2300 500 5670 10 1 40160611 3092 6.84 1.03 12 0.22 1126.00 7480.00 13660 20240322 -43.63 6650 20241113 15.79 8550 -9.94 20250306 6860 12.24 20250203 12000 -35.83 20240509 6650 15.79 20241113 1.90 Y 060250 500 200 억 6177582 N N 4633 N 00 N
11 20250403 150523 55 40.00 KSQ150 금융 N N N Y 40 N 7690 20 2 0.26 655773200 85519 138.82 7530 7730 7500 9970 5370 7670 7668.16 15.38 0 14500 7850 7760 7630 7540 7410 7695 7475 201 2300 500 5670 10 1 40160611 3088 6.83 1.03 12 0.21 1126.00 7480.00 13660 20240322 -43.70 6650 20241113 15.64 8550 -10.06 20250306 6860 12.10 20250203 12000 -35.92 20240509 6650 15.64 20241113 1.90 Y 060250 500 200 억 6177582 N N 964 N 00 N
12 20250403 140523 55 40.00 KSQ150 금융 N N N Y 40 N 7690 20 2 0.26 529698580 69129 112.21 7530 7730 7500 9970 5370 7670 7662.47 15.38 0 13240 7850 7760 7630 7540 7410 7695 7475 201 2300 500 5670 10 1 40160611 3088 6.83 1.03 12 0.17 1126.00 7480.00 13660 20240322 -43.70 6650 20241113 15.64 8550 -10.06 20250306 6860 12.10 20250203 12000 -35.92 20240509 6650 15.64 20241113 1.90 Y 060250 500 200 억 6177582 N N 964 N 00 N