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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060250/price/prices-20250501.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
20250512,160526,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7940,270,2,3.52,453615515,57859,149.21,7780,7940,7720,9970,5370,7670,7840.01,15.27,0,9350,7823,7746,7693,7616,7563,7720,7590,201,2300,500,5670,10,1,40160611,3189,7.05,1.06,12,0.14,1126.00,7480.00,12000,20240509,-33.83,6650,20241113,19.40,8550,-7.13,20250306,6860,15.74,20250203,11580,-31.43,20240516,6650,19.40,20241113,1.82,Y,060250,500,200 억,,6131465,N,N,3368,N,00,N
20250512,150532,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7870,200,2,2.61,374442705,47845,123.38,7780,7900,7720,9970,5370,7670,7826.16,15.27,0,10255,7823,7746,7693,7616,7563,7720,7590,201,2300,500,5670,10,1,40160611,3161,6.99,1.05,12,0.12,1126.00,7480.00,12000,20240509,-34.42,6650,20241113,18.35,8550,-7.95,20250306,6860,14.72,20250203,11580,-32.04,20240516,6650,18.35,20241113,1.82,Y,060250,500,200 억,,6131465,N,N,2374,N,00,N
20250512,140531,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7830,160,2,2.09,335687045,42914,110.67,7780,7900,7720,9970,5370,7670,7822.32,15.27,0,12028,7823,7746,7693,7616,7563,7720,7590,201,2300,500,5670,10,1,40160611,3145,6.95,1.05,12,0.11,1126.00,7480.00,12000,20240509,-34.75,6650,20241113,17.74,8550,-8.42,20250306,6860,14.14,20250203,11580,-32.38,20240516,6650,17.74,20241113,1.82,Y,060250,500,200 억,,6131465,N,N,2374,N,00,N
20250512,130530,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7830,160,2,2.09,310238255,39668,102.30,7780,7900,7720,9970,5370,7670,7820.87,15.27,0,13312,7823,7746,7693,7616,7563,7720,7590,201,2300,500,5670,10,1,40160611,3145,6.95,1.05,12,0.10,1126.00,7480.00,12000,20240509,-34.75,6650,20241113,17.74,8550,-8.42,20250306,6860,14.14,20250203,11580,-32.38,20240516,6650,17.74,20241113,1.82,Y,060250,500,200 억,,6131465,N,N,2374,N,00,N
20250512,120532,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7850,180,2,2.35,279436205,35738,92.16,7780,7900,7720,9970,5370,7670,7819.02,15.27,0,15207,7823,7746,7693,7616,7563,7720,7590,201,2300,500,5670,10,1,40160611,3153,6.97,1.05,12,0.09,1126.00,7480.00,12000,20240509,-34.58,6650,20241113,18.05,8550,-8.19,20250306,6860,14.43,20250203,11580,-32.21,20240516,6650,18.05,20241113,1.82,Y,060250,500,200 억,,6131465,N,N,2374,N,00,N
20250512,110531,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7890,220,2,2.87,207103600,26530,68.42,7780,7890,7720,9970,5370,7670,7806.39,15.27,0,13878,7823,7746,7693,7616,7563,7720,7590,201,2300,500,5670,10,1,40160611,3169,7.01,1.05,12,0.07,1126.00,7480.00,12000,20240509,-34.25,6650,20241113,18.65,8550,-7.72,20250306,6860,15.01,20250203,11580,-31.87,20240516,6650,18.65,20241113,1.82,Y,060250,500,200 억,,6131465,N,N,2374,N,00,N
20250512,100530,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7800,130,2,1.69,96089530,12364,31.88,7780,7810,7720,9970,5370,7670,7771.72,15.27,0,6334,7823,7746,7693,7616,7563,7720,7590,201,2300,500,5670,10,1,40160611,3133,6.93,1.04,12,0.03,1126.00,7480.00,12000,20240509,-35.00,6650,20241113,17.29,8550,-8.77,20250306,6860,13.70,20250203,11580,-32.64,20240516,6650,17.29,20241113,1.82,Y,060250,500,200 억,,6131465,N,N,2374,N,00,N
20250512,090530,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7770,100,2,1.30,12172930,1568,4.04,7780,7780,7720,9970,5370,7670,7763.35,15.27,0,942,7823,7746,7693,7616,7563,7720,7590,201,2300,500,5670,10,1,40160611,3120,6.90,1.04,12,0.00,1126.00,7480.00,12000,20240509,-35.25,6650,20241113,16.84,8550,-9.12,20250306,6860,13.27,20250203,11580,-32.90,20240516,6650,16.84,20241113,1.82,Y,060250,500,200 억,,6131465,N,N,2374,N,00,N
20250509,160527,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7670,-70,5,-0.90,298172645,38778,104.74,7740,7770,7640,10060,5420,7740,7689.22,15.21,0,6239,7873,7806,7713,7646,7553,7840,7680,201,2320,500,5720,10,1,40160611,3080,6.81,1.03,12,0.10,1126.00,7480.00,12000,20240509,-36.08,6650,20241113,15.34,8550,-10.29,20250306,6860,11.81,20250203,12000,-36.08,20240509,6650,15.34,20241113,1.84,Y,060250,500,200 억,,6107789,N,N,2374,N,00,N
20250509,150532,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7710,-30,5,-0.39,261092115,33954,91.71,7740,7770,7640,10060,5420,7740,7689.58,15.21,0,3648,7873,7806,7713,7646,7553,7840,7680,201,2320,500,5720,10,1,40160611,3096,6.85,1.03,12,0.08,1126.00,7480.00,12000,20240509,-35.75,6650,20241113,15.94,8550,-9.82,20250306,6860,12.39,20250203,12000,-35.75,20240509,6650,15.94,20241113,1.84,Y,060250,500,200 억,,6107789,N,N,1727,N,00,N
20250509,140529,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7700,-40,5,-0.52,183254985,23838,64.39,7740,7770,7640,10060,5420,7740,7687.52,15.21,0,-731,7873,7806,7713,7646,7553,7840,7680,201,2320,500,5720,10,1,40160611,3092,6.84,1.03,12,0.06,1126.00,7480.00,12000,20240509,-35.83,6650,20241113,15.79,8550,-9.94,20250306,6860,12.24,20250203,12000,-35.83,20240509,6650,15.79,20241113,1.84,Y,060250,500,200 억,,6107789,N,N,1727,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 20250512 160526 55 40.00 KSQ150 금융 N N N Y 40 N 7940 270 2 3.52 453615515 57859 149.21 7780 7940 7720 9970 5370 7670 7840.01 15.27 0 9350 7823 7746 7693 7616 7563 7720 7590 201 2300 500 5670 10 1 40160611 3189 7.05 1.06 12 0.14 1126.00 7480.00 12000 20240509 -33.83 6650 20241113 19.40 8550 -7.13 20250306 6860 15.74 20250203 11580 -31.43 20240516 6650 19.40 20241113 1.82 Y 060250 500 200 억 6131465 N N 3368 N 00 N
3 20250512 150532 55 40.00 KSQ150 금융 N N N Y 40 N 7870 200 2 2.61 374442705 47845 123.38 7780 7900 7720 9970 5370 7670 7826.16 15.27 0 10255 7823 7746 7693 7616 7563 7720 7590 201 2300 500 5670 10 1 40160611 3161 6.99 1.05 12 0.12 1126.00 7480.00 12000 20240509 -34.42 6650 20241113 18.35 8550 -7.95 20250306 6860 14.72 20250203 11580 -32.04 20240516 6650 18.35 20241113 1.82 Y 060250 500 200 억 6131465 N N 2374 N 00 N
4 20250512 140531 55 40.00 KSQ150 금융 N N N Y 40 N 7830 160 2 2.09 335687045 42914 110.67 7780 7900 7720 9970 5370 7670 7822.32 15.27 0 12028 7823 7746 7693 7616 7563 7720 7590 201 2300 500 5670 10 1 40160611 3145 6.95 1.05 12 0.11 1126.00 7480.00 12000 20240509 -34.75 6650 20241113 17.74 8550 -8.42 20250306 6860 14.14 20250203 11580 -32.38 20240516 6650 17.74 20241113 1.82 Y 060250 500 200 억 6131465 N N 2374 N 00 N
5 20250512 130530 55 40.00 KSQ150 금융 N N N Y 40 N 7830 160 2 2.09 310238255 39668 102.30 7780 7900 7720 9970 5370 7670 7820.87 15.27 0 13312 7823 7746 7693 7616 7563 7720 7590 201 2300 500 5670 10 1 40160611 3145 6.95 1.05 12 0.10 1126.00 7480.00 12000 20240509 -34.75 6650 20241113 17.74 8550 -8.42 20250306 6860 14.14 20250203 11580 -32.38 20240516 6650 17.74 20241113 1.82 Y 060250 500 200 억 6131465 N N 2374 N 00 N
6 20250512 120532 55 40.00 KSQ150 금융 N N N Y 40 N 7850 180 2 2.35 279436205 35738 92.16 7780 7900 7720 9970 5370 7670 7819.02 15.27 0 15207 7823 7746 7693 7616 7563 7720 7590 201 2300 500 5670 10 1 40160611 3153 6.97 1.05 12 0.09 1126.00 7480.00 12000 20240509 -34.58 6650 20241113 18.05 8550 -8.19 20250306 6860 14.43 20250203 11580 -32.21 20240516 6650 18.05 20241113 1.82 Y 060250 500 200 억 6131465 N N 2374 N 00 N
7 20250512 110531 55 40.00 KSQ150 금융 N N N Y 40 N 7890 220 2 2.87 207103600 26530 68.42 7780 7890 7720 9970 5370 7670 7806.39 15.27 0 13878 7823 7746 7693 7616 7563 7720 7590 201 2300 500 5670 10 1 40160611 3169 7.01 1.05 12 0.07 1126.00 7480.00 12000 20240509 -34.25 6650 20241113 18.65 8550 -7.72 20250306 6860 15.01 20250203 11580 -31.87 20240516 6650 18.65 20241113 1.82 Y 060250 500 200 억 6131465 N N 2374 N 00 N
8 20250512 100530 55 40.00 KSQ150 금융 N N N Y 40 N 7800 130 2 1.69 96089530 12364 31.88 7780 7810 7720 9970 5370 7670 7771.72 15.27 0 6334 7823 7746 7693 7616 7563 7720 7590 201 2300 500 5670 10 1 40160611 3133 6.93 1.04 12 0.03 1126.00 7480.00 12000 20240509 -35.00 6650 20241113 17.29 8550 -8.77 20250306 6860 13.70 20250203 11580 -32.64 20240516 6650 17.29 20241113 1.82 Y 060250 500 200 억 6131465 N N 2374 N 00 N
9 20250512 090530 55 40.00 KSQ150 금융 N N N Y 40 N 7770 100 2 1.30 12172930 1568 4.04 7780 7780 7720 9970 5370 7670 7763.35 15.27 0 942 7823 7746 7693 7616 7563 7720 7590 201 2300 500 5670 10 1 40160611 3120 6.90 1.04 12 0.00 1126.00 7480.00 12000 20240509 -35.25 6650 20241113 16.84 8550 -9.12 20250306 6860 13.27 20250203 11580 -32.90 20240516 6650 16.84 20241113 1.82 Y 060250 500 200 억 6131465 N N 2374 N 00 N
10 20250509 160527 55 40.00 KSQ150 금융 N N N Y 40 N 7670 -70 5 -0.90 298172645 38778 104.74 7740 7770 7640 10060 5420 7740 7689.22 15.21 0 6239 7873 7806 7713 7646 7553 7840 7680 201 2320 500 5720 10 1 40160611 3080 6.81 1.03 12 0.10 1126.00 7480.00 12000 20240509 -36.08 6650 20241113 15.34 8550 -10.29 20250306 6860 11.81 20250203 12000 -36.08 20240509 6650 15.34 20241113 1.84 Y 060250 500 200 억 6107789 N N 2374 N 00 N
11 20250509 150532 55 40.00 KSQ150 금융 N N N Y 40 N 7710 -30 5 -0.39 261092115 33954 91.71 7740 7770 7640 10060 5420 7740 7689.58 15.21 0 3648 7873 7806 7713 7646 7553 7840 7680 201 2320 500 5720 10 1 40160611 3096 6.85 1.03 12 0.08 1126.00 7480.00 12000 20240509 -35.75 6650 20241113 15.94 8550 -9.82 20250306 6860 12.39 20250203 12000 -35.75 20240509 6650 15.94 20241113 1.84 Y 060250 500 200 억 6107789 N N 1727 N 00 N
12 20250509 140529 55 40.00 KSQ150 금융 N N N Y 40 N 7700 -40 5 -0.52 183254985 23838 64.39 7740 7770 7640 10060 5420 7740 7687.52 15.21 0 -731 7873 7806 7713 7646 7553 7840 7680 201 2320 500 5720 10 1 40160611 3092 6.84 1.03 12 0.06 1126.00 7480.00 12000 20240509 -35.83 6650 20241113 15.79 8550 -9.94 20250306 6860 12.24 20250203 12000 -35.83 20240509 6650 15.79 20241113 1.84 Y 060250 500 200 억 6107789 N N 1727 N 00 N