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
041190/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
20250414,160440,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6250,140,2,2.29,1886978480,303834,131.45,6150,6280,6100,7940,4280,6110,6210.48,1.46,0,28215,6256,6182,6036,5962,5816,6220,6000,420,1830,500,4390,10,1,84000000,5250,3.55,0.78,12,0.36,1759.00,7967.00,12370,20241112,-49.47,5460,20250409,14.47,8590,-27.24,20250107,5460,14.47,20250409,12370,-49.47,20241112,5460,14.47,20250409,3.79,Y,041190,500,420 억,,1226774,N,N,13924,N,00,N
20250414,150443,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6240,130,2,2.13,1813124120,292011,126.34,6150,6280,6100,7940,4280,6110,6209.10,1.46,0,31916,6256,6182,6036,5962,5816,6220,6000,420,1830,500,4390,10,1,84000000,5242,3.55,0.78,12,0.35,1759.00,7967.00,12370,20241112,-49.56,5460,20250409,14.29,8590,-27.36,20250107,5460,14.29,20250409,12370,-49.56,20241112,5460,14.29,20250409,3.79,Y,041190,500,420 억,,1226774,N,N,26142,N,00,N
20250414,140442,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6250,140,2,2.29,1601647865,258213,111.71,6150,6260,6100,7940,4280,6110,6202.82,1.46,0,27564,6256,6182,6036,5962,5816,6220,6000,420,1830,500,4390,10,1,84000000,5250,3.55,0.78,12,0.31,1759.00,7967.00,12370,20241112,-49.47,5460,20250409,14.47,8590,-27.24,20250107,5460,14.47,20250409,12370,-49.47,20241112,5460,14.47,20250409,3.79,Y,041190,500,420 억,,1226774,N,N,26142,N,00,N
20250414,130442,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6240,130,2,2.13,1413444145,228072,98.67,6150,6250,6100,7940,4280,6110,6197.36,1.46,0,25601,6256,6182,6036,5962,5816,6220,6000,420,1830,500,4390,10,1,84000000,5242,3.55,0.78,12,0.27,1759.00,7967.00,12370,20241112,-49.56,5460,20250409,14.29,8590,-27.36,20250107,5460,14.29,20250409,12370,-49.56,20241112,5460,14.29,20250409,3.79,Y,041190,500,420 억,,1226774,N,N,26142,N,00,N
20250414,120443,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6240,130,2,2.13,1234663955,199355,86.25,6150,6250,6100,7940,4280,6110,6193.29,1.46,0,22289,6256,6182,6036,5962,5816,6220,6000,420,1830,500,4390,10,1,84000000,5242,3.55,0.78,12,0.24,1759.00,7967.00,12370,20241112,-49.56,5460,20250409,14.29,8590,-27.36,20250107,5460,14.29,20250409,12370,-49.56,20241112,5460,14.29,20250409,3.79,Y,041190,500,420 억,,1226774,N,N,26142,N,00,N
20250414,110441,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6220,110,2,1.80,1076611250,173936,75.25,6150,6250,6100,7940,4280,6110,6189.70,1.46,0,16525,6256,6182,6036,5962,5816,6220,6000,420,1830,500,4390,10,1,84000000,5225,3.54,0.78,12,0.21,1759.00,7967.00,12370,20241112,-49.72,5460,20250409,13.92,8590,-27.59,20250107,5460,13.92,20250409,12370,-49.72,20241112,5460,13.92,20250409,3.79,Y,041190,500,420 억,,1226774,N,N,26142,N,00,N
20250414,100442,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6160,50,2,0.82,696568700,112911,48.85,6150,6220,6100,7940,4280,6110,6169.18,1.46,0,20419,6256,6182,6036,5962,5816,6220,6000,420,1830,500,4390,10,1,84000000,5174,3.50,0.77,12,0.13,1759.00,7967.00,12370,20241112,-50.20,5460,20250409,12.82,8590,-28.29,20250107,5460,12.82,20250409,12370,-50.20,20241112,5460,12.82,20250409,3.79,Y,041190,500,420 억,,1226774,N,N,26142,N,00,N
20250414,090443,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6130,20,2,0.33,179148550,29207,12.64,6150,6170,6100,7940,4280,6110,6133.75,1.46,0,-5327,6256,6182,6036,5962,5816,6220,6000,420,1830,500,4390,10,1,84000000,5149,3.48,0.77,12,0.03,1759.00,7967.00,12370,20241112,-50.44,5460,20250409,12.27,8590,-28.64,20250107,5460,12.27,20250409,12370,-50.44,20241112,5460,12.27,20250409,3.79,Y,041190,500,420 억,,1226774,N,N,26142,N,00,N
20250411,160438,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6110,100,2,1.66,1385591280,231138,46.90,5900,6110,5890,7810,4210,6010,5994.65,1.50,0,7836,6176,6092,5986,5902,5796,6135,5945,420,1800,500,4320,10,1,84000000,5132,3.47,0.77,12,0.28,1759.00,7967.00,12370,20241112,-50.61,5460,20250409,11.90,8590,-28.87,20250107,5460,11.90,20250409,12370,-50.61,20241112,5460,11.90,20250409,3.82,Y,041190,500,420 억,,1259624,N,N,26142,N,00,N
20250411,150441,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6095,85,2,1.41,1210523630,202437,41.08,5900,6100,5890,7810,4210,6010,5979.75,1.50,0,21695,6176,6092,5986,5902,5796,6135,5945,420,1800,500,4320,10,1,84000000,5120,3.47,0.77,12,0.24,1759.00,7967.00,12370,20241112,-50.73,5460,20250409,11.63,8590,-29.05,20250107,5460,11.63,20250409,12370,-50.73,20241112,5460,11.63,20250409,3.82,Y,041190,500,420 억,,1259624,N,N,22635,N,00,N
20250411,140441,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6060,50,2,0.83,1040578385,174435,35.39,5900,6060,5890,7810,4210,6010,5965.42,1.50,0,13760,6176,6092,5986,5902,5796,6135,5945,420,1800,500,4320,10,1,84000000,5090,3.45,0.76,12,0.21,1759.00,7967.00,12370,20241112,-51.01,5460,20250409,10.99,8590,-29.45,20250107,5460,10.99,20250409,12370,-51.01,20241112,5460,10.99,20250409,3.82,Y,041190,500,420 억,,1259624,N,N,22635,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 160440 55 40.00 KSQ150 금융 N N N Y 40 N 6250 140 2 2.29 1886978480 303834 131.45 6150 6280 6100 7940 4280 6110 6210.48 1.46 0 28215 6256 6182 6036 5962 5816 6220 6000 420 1830 500 4390 10 1 84000000 5250 3.55 0.78 12 0.36 1759.00 7967.00 12370 20241112 -49.47 5460 20250409 14.47 8590 -27.24 20250107 5460 14.47 20250409 12370 -49.47 20241112 5460 14.47 20250409 3.79 Y 041190 500 420 억 1226774 N N 13924 N 00 N
3 20250414 150443 55 40.00 KSQ150 금융 N N N Y 40 N 6240 130 2 2.13 1813124120 292011 126.34 6150 6280 6100 7940 4280 6110 6209.10 1.46 0 31916 6256 6182 6036 5962 5816 6220 6000 420 1830 500 4390 10 1 84000000 5242 3.55 0.78 12 0.35 1759.00 7967.00 12370 20241112 -49.56 5460 20250409 14.29 8590 -27.36 20250107 5460 14.29 20250409 12370 -49.56 20241112 5460 14.29 20250409 3.79 Y 041190 500 420 억 1226774 N N 26142 N 00 N
4 20250414 140442 55 40.00 KSQ150 금융 N N N Y 40 N 6250 140 2 2.29 1601647865 258213 111.71 6150 6260 6100 7940 4280 6110 6202.82 1.46 0 27564 6256 6182 6036 5962 5816 6220 6000 420 1830 500 4390 10 1 84000000 5250 3.55 0.78 12 0.31 1759.00 7967.00 12370 20241112 -49.47 5460 20250409 14.47 8590 -27.24 20250107 5460 14.47 20250409 12370 -49.47 20241112 5460 14.47 20250409 3.79 Y 041190 500 420 억 1226774 N N 26142 N 00 N
5 20250414 130442 55 40.00 KSQ150 금융 N N N Y 40 N 6240 130 2 2.13 1413444145 228072 98.67 6150 6250 6100 7940 4280 6110 6197.36 1.46 0 25601 6256 6182 6036 5962 5816 6220 6000 420 1830 500 4390 10 1 84000000 5242 3.55 0.78 12 0.27 1759.00 7967.00 12370 20241112 -49.56 5460 20250409 14.29 8590 -27.36 20250107 5460 14.29 20250409 12370 -49.56 20241112 5460 14.29 20250409 3.79 Y 041190 500 420 억 1226774 N N 26142 N 00 N
6 20250414 120443 55 40.00 KSQ150 금융 N N N Y 40 N 6240 130 2 2.13 1234663955 199355 86.25 6150 6250 6100 7940 4280 6110 6193.29 1.46 0 22289 6256 6182 6036 5962 5816 6220 6000 420 1830 500 4390 10 1 84000000 5242 3.55 0.78 12 0.24 1759.00 7967.00 12370 20241112 -49.56 5460 20250409 14.29 8590 -27.36 20250107 5460 14.29 20250409 12370 -49.56 20241112 5460 14.29 20250409 3.79 Y 041190 500 420 억 1226774 N N 26142 N 00 N
7 20250414 110441 55 40.00 KSQ150 금융 N N N Y 40 N 6220 110 2 1.80 1076611250 173936 75.25 6150 6250 6100 7940 4280 6110 6189.70 1.46 0 16525 6256 6182 6036 5962 5816 6220 6000 420 1830 500 4390 10 1 84000000 5225 3.54 0.78 12 0.21 1759.00 7967.00 12370 20241112 -49.72 5460 20250409 13.92 8590 -27.59 20250107 5460 13.92 20250409 12370 -49.72 20241112 5460 13.92 20250409 3.79 Y 041190 500 420 억 1226774 N N 26142 N 00 N
8 20250414 100442 55 40.00 KSQ150 금융 N N N Y 40 N 6160 50 2 0.82 696568700 112911 48.85 6150 6220 6100 7940 4280 6110 6169.18 1.46 0 20419 6256 6182 6036 5962 5816 6220 6000 420 1830 500 4390 10 1 84000000 5174 3.50 0.77 12 0.13 1759.00 7967.00 12370 20241112 -50.20 5460 20250409 12.82 8590 -28.29 20250107 5460 12.82 20250409 12370 -50.20 20241112 5460 12.82 20250409 3.79 Y 041190 500 420 억 1226774 N N 26142 N 00 N
9 20250414 090443 55 40.00 KSQ150 금융 N N N Y 40 N 6130 20 2 0.33 179148550 29207 12.64 6150 6170 6100 7940 4280 6110 6133.75 1.46 0 -5327 6256 6182 6036 5962 5816 6220 6000 420 1830 500 4390 10 1 84000000 5149 3.48 0.77 12 0.03 1759.00 7967.00 12370 20241112 -50.44 5460 20250409 12.27 8590 -28.64 20250107 5460 12.27 20250409 12370 -50.44 20241112 5460 12.27 20250409 3.79 Y 041190 500 420 억 1226774 N N 26142 N 00 N
10 20250411 160438 55 40.00 KSQ150 금융 N N N Y 40 N 6110 100 2 1.66 1385591280 231138 46.90 5900 6110 5890 7810 4210 6010 5994.65 1.50 0 7836 6176 6092 5986 5902 5796 6135 5945 420 1800 500 4320 10 1 84000000 5132 3.47 0.77 12 0.28 1759.00 7967.00 12370 20241112 -50.61 5460 20250409 11.90 8590 -28.87 20250107 5460 11.90 20250409 12370 -50.61 20241112 5460 11.90 20250409 3.82 Y 041190 500 420 억 1259624 N N 26142 N 00 N
11 20250411 150441 55 40.00 KSQ150 금융 N N N Y 40 N 6095 85 2 1.41 1210523630 202437 41.08 5900 6100 5890 7810 4210 6010 5979.75 1.50 0 21695 6176 6092 5986 5902 5796 6135 5945 420 1800 500 4320 10 1 84000000 5120 3.47 0.77 12 0.24 1759.00 7967.00 12370 20241112 -50.73 5460 20250409 11.63 8590 -29.05 20250107 5460 11.63 20250409 12370 -50.73 20241112 5460 11.63 20250409 3.82 Y 041190 500 420 억 1259624 N N 22635 N 00 N
12 20250411 140441 55 40.00 KSQ150 금융 N N N Y 40 N 6060 50 2 0.83 1040578385 174435 35.39 5900 6060 5890 7810 4210 6010 5965.42 1.50 0 13760 6176 6092 5986 5902 5796 6135 5945 420 1800 500 4320 10 1 84000000 5090 3.45 0.76 12 0.21 1759.00 7967.00 12370 20241112 -51.01 5460 20250409 10.99 8590 -29.45 20250107 5460 10.99 20250409 12370 -51.01 20241112 5460 10.99 20250409 3.82 Y 041190 500 420 억 1259624 N N 22635 N 00 N