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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160541,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7900,170,2,2.20,496145215,63169,146.69,7740,7920,7730,10040,5420,7730,7854.25,15.12,0,20435,7903,7816,7763,7676,7623,7860,7720,201,2310,500,5720,10,1,40160611,3173,7.02,1.06,12,0.16,1126.00,7480.00,12000,20240509,-34.17,6650,20241113,18.80,8550,-7.60,20250306,6860,15.16,20250203,12000,-34.17,20240509,6650,18.80,20241113,1.79,Y,060250,500,200 억,,6071307,N,N,1415,N,00,N
20250417,150545,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7920,190,2,2.46,464731995,59195,137.46,7740,7920,7730,10040,5420,7730,7850.87,15.12,0,18487,7903,7816,7763,7676,7623,7860,7720,201,2310,500,5720,10,1,40160611,3181,7.03,1.06,12,0.15,1126.00,7480.00,12000,20240509,-34.00,6650,20241113,19.10,8550,-7.37,20250306,6860,15.45,20250203,12000,-34.00,20240509,6650,19.10,20241113,1.79,Y,060250,500,200 억,,6071307,N,N,3053,N,00,N
20250417,140548,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7850,120,2,1.55,363123735,46323,107.57,7740,7920,7730,10040,5420,7730,7838.95,15.12,0,19955,7903,7816,7763,7676,7623,7860,7720,201,2310,500,5720,10,1,40160611,3153,6.97,1.05,12,0.12,1126.00,7480.00,12000,20240509,-34.58,6650,20241113,18.05,8550,-8.19,20250306,6860,14.43,20250203,12000,-34.58,20240509,6650,18.05,20241113,1.79,Y,060250,500,200 억,,6071307,N,N,3053,N,00,N
20250417,130547,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7900,170,2,2.20,306012005,39080,90.75,7740,7920,7730,10040,5420,7730,7830.40,15.12,0,17109,7903,7816,7763,7676,7623,7860,7720,201,2310,500,5720,10,1,40160611,3173,7.02,1.06,12,0.10,1126.00,7480.00,12000,20240509,-34.17,6650,20241113,18.80,8550,-7.60,20250306,6860,15.16,20250203,12000,-34.17,20240509,6650,18.80,20241113,1.79,Y,060250,500,200 억,,6071307,N,N,3053,N,00,N
20250417,120545,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7870,140,2,1.81,223956105,28687,66.62,7740,7890,7730,10040,5420,7730,7806.88,15.12,0,15738,7903,7816,7763,7676,7623,7860,7720,201,2310,500,5720,10,1,40160611,3161,6.99,1.05,12,0.07,1126.00,7480.00,12000,20240509,-34.42,6650,20241113,18.35,8550,-7.95,20250306,6860,14.72,20250203,12000,-34.42,20240509,6650,18.35,20241113,1.79,Y,060250,500,200 억,,6071307,N,N,3053,N,00,N
20250417,110545,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7810,80,2,1.03,151062365,19406,45.07,7740,7820,7730,10040,5420,7730,7784.31,15.12,0,11809,7903,7816,7763,7676,7623,7860,7720,201,2310,500,5720,10,1,40160611,3137,6.94,1.04,12,0.05,1126.00,7480.00,12000,20240509,-34.92,6650,20241113,17.44,8550,-8.65,20250306,6860,13.85,20250203,12000,-34.92,20240509,6650,17.44,20241113,1.79,Y,060250,500,200 억,,6071307,N,N,3053,N,00,N
20250417,100545,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7790,60,2,0.78,117887000,15155,35.19,7740,7810,7730,10040,5420,7730,7778.75,15.12,0,9184,7903,7816,7763,7676,7623,7860,7720,201,2310,500,5720,10,1,40160611,3129,6.92,1.04,12,0.04,1126.00,7480.00,12000,20240509,-35.08,6650,20241113,17.14,8550,-8.89,20250306,6860,13.56,20250203,12000,-35.08,20240509,6650,17.14,20241113,1.79,Y,060250,500,200 억,,6071307,N,N,3053,N,00,N
20250417,090548,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7750,20,2,0.26,26178620,3377,7.84,7740,7810,7730,10040,5420,7730,7752.03,15.12,0,189,7903,7816,7763,7676,7623,7860,7720,201,2310,500,5720,10,1,40160611,3112,6.88,1.04,12,0.01,1126.00,7480.00,12000,20240509,-35.42,6650,20241113,16.54,8550,-9.36,20250306,6860,12.97,20250203,12000,-35.42,20240509,6650,16.54,20241113,1.79,Y,060250,500,200 억,,6071307,N,N,3053,N,00,N
20250416,160538,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7730,-20,5,-0.26,334281620,43062,102.65,7720,7850,7710,10070,5430,7750,7762.80,15.09,0,7029,8003,7876,7723,7596,7443,7940,7660,201,2320,500,5730,10,1,40160611,3104,6.87,1.03,12,0.11,1126.00,7480.00,12000,20240509,-35.58,6650,20241113,16.24,8550,-9.59,20250306,6860,12.68,20250203,12000,-35.58,20240509,6650,16.24,20241113,1.79,Y,060250,500,200 억,,6060508,N,N,3053,N,00,N
20250416,150546,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7790,40,2,0.52,298063750,38376,91.48,7720,7850,7710,10070,5430,7750,7766.93,15.09,0,5528,8003,7876,7723,7596,7443,7940,7660,201,2320,500,5730,10,1,40160611,3129,6.92,1.04,12,0.10,1126.00,7480.00,12000,20240509,-35.08,6650,20241113,17.14,8550,-8.89,20250306,6860,13.56,20250203,12000,-35.08,20240509,6650,17.14,20241113,1.79,Y,060250,500,200 억,,6060508,N,N,3035,N,00,N
20250416,140544,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7770,20,2,0.26,248329030,31950,76.16,7720,7850,7710,10070,5430,7750,7772.43,15.09,0,2675,8003,7876,7723,7596,7443,7940,7660,201,2320,500,5730,10,1,40160611,3120,6.90,1.04,12,0.08,1126.00,7480.00,12000,20240509,-35.25,6650,20241113,16.84,8550,-9.12,20250306,6860,13.27,20250203,12000,-35.25,20240509,6650,16.84,20241113,1.79,Y,060250,500,200 억,,6060508,N,N,3035,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 20250417 160541 55 40.00 KSQ150 금융 N N N Y 40 N 7900 170 2 2.20 496145215 63169 146.69 7740 7920 7730 10040 5420 7730 7854.25 15.12 0 20435 7903 7816 7763 7676 7623 7860 7720 201 2310 500 5720 10 1 40160611 3173 7.02 1.06 12 0.16 1126.00 7480.00 12000 20240509 -34.17 6650 20241113 18.80 8550 -7.60 20250306 6860 15.16 20250203 12000 -34.17 20240509 6650 18.80 20241113 1.79 Y 060250 500 200 억 6071307 N N 1415 N 00 N
3 20250417 150545 55 40.00 KSQ150 금융 N N N Y 40 N 7920 190 2 2.46 464731995 59195 137.46 7740 7920 7730 10040 5420 7730 7850.87 15.12 0 18487 7903 7816 7763 7676 7623 7860 7720 201 2310 500 5720 10 1 40160611 3181 7.03 1.06 12 0.15 1126.00 7480.00 12000 20240509 -34.00 6650 20241113 19.10 8550 -7.37 20250306 6860 15.45 20250203 12000 -34.00 20240509 6650 19.10 20241113 1.79 Y 060250 500 200 억 6071307 N N 3053 N 00 N
4 20250417 140548 55 40.00 KSQ150 금융 N N N Y 40 N 7850 120 2 1.55 363123735 46323 107.57 7740 7920 7730 10040 5420 7730 7838.95 15.12 0 19955 7903 7816 7763 7676 7623 7860 7720 201 2310 500 5720 10 1 40160611 3153 6.97 1.05 12 0.12 1126.00 7480.00 12000 20240509 -34.58 6650 20241113 18.05 8550 -8.19 20250306 6860 14.43 20250203 12000 -34.58 20240509 6650 18.05 20241113 1.79 Y 060250 500 200 억 6071307 N N 3053 N 00 N
5 20250417 130547 55 40.00 KSQ150 금융 N N N Y 40 N 7900 170 2 2.20 306012005 39080 90.75 7740 7920 7730 10040 5420 7730 7830.40 15.12 0 17109 7903 7816 7763 7676 7623 7860 7720 201 2310 500 5720 10 1 40160611 3173 7.02 1.06 12 0.10 1126.00 7480.00 12000 20240509 -34.17 6650 20241113 18.80 8550 -7.60 20250306 6860 15.16 20250203 12000 -34.17 20240509 6650 18.80 20241113 1.79 Y 060250 500 200 억 6071307 N N 3053 N 00 N
6 20250417 120545 55 40.00 KSQ150 금융 N N N Y 40 N 7870 140 2 1.81 223956105 28687 66.62 7740 7890 7730 10040 5420 7730 7806.88 15.12 0 15738 7903 7816 7763 7676 7623 7860 7720 201 2310 500 5720 10 1 40160611 3161 6.99 1.05 12 0.07 1126.00 7480.00 12000 20240509 -34.42 6650 20241113 18.35 8550 -7.95 20250306 6860 14.72 20250203 12000 -34.42 20240509 6650 18.35 20241113 1.79 Y 060250 500 200 억 6071307 N N 3053 N 00 N
7 20250417 110545 55 40.00 KSQ150 금융 N N N Y 40 N 7810 80 2 1.03 151062365 19406 45.07 7740 7820 7730 10040 5420 7730 7784.31 15.12 0 11809 7903 7816 7763 7676 7623 7860 7720 201 2310 500 5720 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 1.79 Y 060250 500 200 억 6071307 N N 3053 N 00 N
8 20250417 100545 55 40.00 KSQ150 금융 N N N Y 40 N 7790 60 2 0.78 117887000 15155 35.19 7740 7810 7730 10040 5420 7730 7778.75 15.12 0 9184 7903 7816 7763 7676 7623 7860 7720 201 2310 500 5720 10 1 40160611 3129 6.92 1.04 12 0.04 1126.00 7480.00 12000 20240509 -35.08 6650 20241113 17.14 8550 -8.89 20250306 6860 13.56 20250203 12000 -35.08 20240509 6650 17.14 20241113 1.79 Y 060250 500 200 억 6071307 N N 3053 N 00 N
9 20250417 090548 55 40.00 KSQ150 금융 N N N Y 40 N 7750 20 2 0.26 26178620 3377 7.84 7740 7810 7730 10040 5420 7730 7752.03 15.12 0 189 7903 7816 7763 7676 7623 7860 7720 201 2310 500 5720 10 1 40160611 3112 6.88 1.04 12 0.01 1126.00 7480.00 12000 20240509 -35.42 6650 20241113 16.54 8550 -9.36 20250306 6860 12.97 20250203 12000 -35.42 20240509 6650 16.54 20241113 1.79 Y 060250 500 200 억 6071307 N N 3053 N 00 N
10 20250416 160538 55 40.00 KSQ150 금융 N N N Y 40 N 7730 -20 5 -0.26 334281620 43062 102.65 7720 7850 7710 10070 5430 7750 7762.80 15.09 0 7029 8003 7876 7723 7596 7443 7940 7660 201 2320 500 5730 10 1 40160611 3104 6.87 1.03 12 0.11 1126.00 7480.00 12000 20240509 -35.58 6650 20241113 16.24 8550 -9.59 20250306 6860 12.68 20250203 12000 -35.58 20240509 6650 16.24 20241113 1.79 Y 060250 500 200 억 6060508 N N 3053 N 00 N
11 20250416 150546 55 40.00 KSQ150 금융 N N N Y 40 N 7790 40 2 0.52 298063750 38376 91.48 7720 7850 7710 10070 5430 7750 7766.93 15.09 0 5528 8003 7876 7723 7596 7443 7940 7660 201 2320 500 5730 10 1 40160611 3129 6.92 1.04 12 0.10 1126.00 7480.00 12000 20240509 -35.08 6650 20241113 17.14 8550 -8.89 20250306 6860 13.56 20250203 12000 -35.08 20240509 6650 17.14 20241113 1.79 Y 060250 500 200 억 6060508 N N 3035 N 00 N
12 20250416 140544 55 40.00 KSQ150 금융 N N N Y 40 N 7770 20 2 0.26 248329030 31950 76.16 7720 7850 7710 10070 5430 7750 7772.43 15.09 0 2675 8003 7876 7723 7596 7443 7940 7660 201 2320 500 5730 10 1 40160611 3120 6.90 1.04 12 0.08 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 1.79 Y 060250 500 200 억 6060508 N N 3035 N 00 N