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
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
20250414,160536,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7610,10,2,0.13,358245370,47110,71.84,7440,7690,7440,9880,5320,7600,7604.43,15.03,0,2053,7773,7686,7593,7506,7413,7640,7460,201,2280,500,5620,10,1,40160611,3056,6.76,1.02,12,0.12,1126.00,7480.00,12440,20240402,-38.83,6650,20241113,14.44,8550,-10.99,20250306,6860,10.93,20250203,12000,-36.58,20240509,6650,14.44,20241113,1.78,Y,060250,500,200 억,,6036988,N,N,6477,N,00,N
20250414,150541,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7650,50,2,0.66,302926330,39858,60.78,7440,7690,7440,9880,5320,7600,7600.14,15.03,0,2908,7773,7686,7593,7506,7413,7640,7460,201,2280,500,5620,10,1,40160611,3072,6.79,1.02,12,0.10,1126.00,7480.00,12440,20240402,-38.50,6650,20241113,15.04,8550,-10.53,20250306,6860,11.52,20250203,12000,-36.25,20240509,6650,15.04,20241113,1.78,Y,060250,500,200 억,,6036988,N,N,13617,N,00,N
20250414,140540,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7670,70,2,0.92,274764525,36185,55.18,7440,7690,7440,9880,5320,7600,7593.33,15.03,0,1913,7773,7686,7593,7506,7413,7640,7460,201,2280,500,5620,10,1,40160611,3080,6.81,1.03,12,0.09,1126.00,7480.00,12440,20240402,-38.34,6650,20241113,15.34,8550,-10.29,20250306,6860,11.81,20250203,12000,-36.08,20240509,6650,15.34,20241113,1.78,Y,060250,500,200 억,,6036988,N,N,13617,N,00,N
20250414,130539,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7680,80,2,1.05,232467720,30673,46.78,7440,7680,7440,9880,5320,7600,7578.90,15.03,0,1663,7773,7686,7593,7506,7413,7640,7460,201,2280,500,5620,10,1,40160611,3084,6.82,1.03,12,0.08,1126.00,7480.00,12440,20240402,-38.26,6650,20241113,15.49,8550,-10.18,20250306,6860,11.95,20250203,12000,-36.00,20240509,6650,15.49,20241113,1.78,Y,060250,500,200 억,,6036988,N,N,13617,N,00,N
20250414,120541,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7620,20,2,0.26,197352110,26075,39.76,7440,7640,7440,9880,5320,7600,7568.63,15.03,0,-389,7773,7686,7593,7506,7413,7640,7460,201,2280,500,5620,10,1,40160611,3060,6.77,1.02,12,0.06,1126.00,7480.00,12440,20240402,-38.75,6650,20241113,14.59,8550,-10.88,20250306,6860,11.08,20250203,12000,-36.50,20240509,6650,14.59,20241113,1.78,Y,060250,500,200 억,,6036988,N,N,13617,N,00,N
20250414,110538,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7580,-20,5,-0.26,166170160,21972,33.51,7440,7620,7440,9880,5320,7600,7562.81,15.03,0,-1214,7773,7686,7593,7506,7413,7640,7460,201,2280,500,5620,10,1,40160611,3044,6.73,1.01,12,0.05,1126.00,7480.00,12440,20240402,-39.07,6650,20241113,13.98,8550,-11.35,20250306,6860,10.50,20250203,12000,-36.83,20240509,6650,13.98,20241113,1.78,Y,060250,500,200 억,,6036988,N,N,13617,N,00,N
20250414,100540,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7520,-80,5,-1.05,132114140,17479,26.66,7440,7620,7440,9880,5320,7600,7558.45,15.03,0,-848,7773,7686,7593,7506,7413,7640,7460,201,2280,500,5620,10,1,40160611,3020,6.68,1.01,12,0.04,1126.00,7480.00,12440,20240402,-39.55,6650,20241113,13.08,8550,-12.05,20250306,6860,9.62,20250203,12000,-37.33,20240509,6650,13.08,20241113,1.78,Y,060250,500,200 억,,6036988,N,N,13617,N,00,N
20250414,090541,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7510,-90,5,-1.18,31853530,4240,6.47,7440,7590,7440,9880,5320,7600,7512.62,15.03,0,163,7773,7686,7593,7506,7413,7640,7460,201,2280,500,5620,10,1,40160611,3016,6.67,1.00,12,0.01,1126.00,7480.00,12440,20240402,-39.63,6650,20241113,12.93,8550,-12.16,20250306,6860,9.48,20250203,12000,-37.42,20240509,6650,12.93,20241113,1.78,Y,060250,500,200 억,,6036988,N,N,13617,N,00,N
20250411,160534,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7600,-30,5,-0.39,496198670,65573,44.30,7630,7680,7500,9910,5350,7630,7567.12,15.06,0,7282,7936,7782,7556,7402,7176,7860,7480,201,2280,500,5640,10,1,40160611,3052,6.75,1.02,12,0.16,1126.00,7480.00,12670,20240401,-40.02,6650,20241113,14.29,8550,-11.11,20250306,6860,10.79,20250203,12000,-36.67,20240509,6650,14.29,20241113,1.80,Y,060250,500,200 억,,6046911,N,N,13617,N,00,N
20250411,150538,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7570,-60,5,-0.79,258870850,34296,23.17,7630,7680,7500,9910,5350,7630,7548.14,15.06,0,-9588,7936,7782,7556,7402,7176,7860,7480,201,2280,500,5640,10,1,40160611,3040,6.72,1.01,12,0.09,1126.00,7480.00,12670,20240401,-40.25,6650,20241113,13.83,8550,-11.46,20250306,6860,10.35,20250203,12000,-36.92,20240509,6650,13.83,20241113,1.80,Y,060250,500,200 억,,6046911,N,N,4856,N,00,N
20250411,140538,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7550,-80,5,-1.05,217225600,28782,19.44,7630,7680,7500,9910,5350,7630,7547.27,15.06,0,-7532,7936,7782,7556,7402,7176,7860,7480,201,2280,500,5640,10,1,40160611,3032,6.71,1.01,12,0.07,1126.00,7480.00,12670,20240401,-40.41,6650,20241113,13.53,8550,-11.70,20250306,6860,10.06,20250203,12000,-37.08,20240509,6650,13.53,20241113,1.80,Y,060250,500,200 억,,6046911,N,N,4856,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 160536 55 40.00 KSQ150 금융 N N N Y 40 N 7610 10 2 0.13 358245370 47110 71.84 7440 7690 7440 9880 5320 7600 7604.43 15.03 0 2053 7773 7686 7593 7506 7413 7640 7460 201 2280 500 5620 10 1 40160611 3056 6.76 1.02 12 0.12 1126.00 7480.00 12440 20240402 -38.83 6650 20241113 14.44 8550 -10.99 20250306 6860 10.93 20250203 12000 -36.58 20240509 6650 14.44 20241113 1.78 Y 060250 500 200 억 6036988 N N 6477 N 00 N
3 20250414 150541 55 40.00 KSQ150 금융 N N N Y 40 N 7650 50 2 0.66 302926330 39858 60.78 7440 7690 7440 9880 5320 7600 7600.14 15.03 0 2908 7773 7686 7593 7506 7413 7640 7460 201 2280 500 5620 10 1 40160611 3072 6.79 1.02 12 0.10 1126.00 7480.00 12440 20240402 -38.50 6650 20241113 15.04 8550 -10.53 20250306 6860 11.52 20250203 12000 -36.25 20240509 6650 15.04 20241113 1.78 Y 060250 500 200 억 6036988 N N 13617 N 00 N
4 20250414 140540 55 40.00 KSQ150 금융 N N N Y 40 N 7670 70 2 0.92 274764525 36185 55.18 7440 7690 7440 9880 5320 7600 7593.33 15.03 0 1913 7773 7686 7593 7506 7413 7640 7460 201 2280 500 5620 10 1 40160611 3080 6.81 1.03 12 0.09 1126.00 7480.00 12440 20240402 -38.34 6650 20241113 15.34 8550 -10.29 20250306 6860 11.81 20250203 12000 -36.08 20240509 6650 15.34 20241113 1.78 Y 060250 500 200 억 6036988 N N 13617 N 00 N
5 20250414 130539 55 40.00 KSQ150 금융 N N N Y 40 N 7680 80 2 1.05 232467720 30673 46.78 7440 7680 7440 9880 5320 7600 7578.90 15.03 0 1663 7773 7686 7593 7506 7413 7640 7460 201 2280 500 5620 10 1 40160611 3084 6.82 1.03 12 0.08 1126.00 7480.00 12440 20240402 -38.26 6650 20241113 15.49 8550 -10.18 20250306 6860 11.95 20250203 12000 -36.00 20240509 6650 15.49 20241113 1.78 Y 060250 500 200 억 6036988 N N 13617 N 00 N
6 20250414 120541 55 40.00 KSQ150 금융 N N N Y 40 N 7620 20 2 0.26 197352110 26075 39.76 7440 7640 7440 9880 5320 7600 7568.63 15.03 0 -389 7773 7686 7593 7506 7413 7640 7460 201 2280 500 5620 10 1 40160611 3060 6.77 1.02 12 0.06 1126.00 7480.00 12440 20240402 -38.75 6650 20241113 14.59 8550 -10.88 20250306 6860 11.08 20250203 12000 -36.50 20240509 6650 14.59 20241113 1.78 Y 060250 500 200 억 6036988 N N 13617 N 00 N
7 20250414 110538 55 40.00 KSQ150 금융 N N N Y 40 N 7580 -20 5 -0.26 166170160 21972 33.51 7440 7620 7440 9880 5320 7600 7562.81 15.03 0 -1214 7773 7686 7593 7506 7413 7640 7460 201 2280 500 5620 10 1 40160611 3044 6.73 1.01 12 0.05 1126.00 7480.00 12440 20240402 -39.07 6650 20241113 13.98 8550 -11.35 20250306 6860 10.50 20250203 12000 -36.83 20240509 6650 13.98 20241113 1.78 Y 060250 500 200 억 6036988 N N 13617 N 00 N
8 20250414 100540 55 40.00 KSQ150 금융 N N N Y 40 N 7520 -80 5 -1.05 132114140 17479 26.66 7440 7620 7440 9880 5320 7600 7558.45 15.03 0 -848 7773 7686 7593 7506 7413 7640 7460 201 2280 500 5620 10 1 40160611 3020 6.68 1.01 12 0.04 1126.00 7480.00 12440 20240402 -39.55 6650 20241113 13.08 8550 -12.05 20250306 6860 9.62 20250203 12000 -37.33 20240509 6650 13.08 20241113 1.78 Y 060250 500 200 억 6036988 N N 13617 N 00 N
9 20250414 090541 55 40.00 KSQ150 금융 N N N Y 40 N 7510 -90 5 -1.18 31853530 4240 6.47 7440 7590 7440 9880 5320 7600 7512.62 15.03 0 163 7773 7686 7593 7506 7413 7640 7460 201 2280 500 5620 10 1 40160611 3016 6.67 1.00 12 0.01 1126.00 7480.00 12440 20240402 -39.63 6650 20241113 12.93 8550 -12.16 20250306 6860 9.48 20250203 12000 -37.42 20240509 6650 12.93 20241113 1.78 Y 060250 500 200 억 6036988 N N 13617 N 00 N
10 20250411 160534 55 40.00 KSQ150 금융 N N N Y 40 N 7600 -30 5 -0.39 496198670 65573 44.30 7630 7680 7500 9910 5350 7630 7567.12 15.06 0 7282 7936 7782 7556 7402 7176 7860 7480 201 2280 500 5640 10 1 40160611 3052 6.75 1.02 12 0.16 1126.00 7480.00 12670 20240401 -40.02 6650 20241113 14.29 8550 -11.11 20250306 6860 10.79 20250203 12000 -36.67 20240509 6650 14.29 20241113 1.80 Y 060250 500 200 억 6046911 N N 13617 N 00 N
11 20250411 150538 55 40.00 KSQ150 금융 N N N Y 40 N 7570 -60 5 -0.79 258870850 34296 23.17 7630 7680 7500 9910 5350 7630 7548.14 15.06 0 -9588 7936 7782 7556 7402 7176 7860 7480 201 2280 500 5640 10 1 40160611 3040 6.72 1.01 12 0.09 1126.00 7480.00 12670 20240401 -40.25 6650 20241113 13.83 8550 -11.46 20250306 6860 10.35 20250203 12000 -36.92 20240509 6650 13.83 20241113 1.80 Y 060250 500 200 억 6046911 N N 4856 N 00 N
12 20250411 140538 55 40.00 KSQ150 금융 N N N Y 40 N 7550 -80 5 -1.05 217225600 28782 19.44 7630 7680 7500 9910 5350 7630 7547.27 15.06 0 -7532 7936 7782 7556 7402 7176 7860 7480 201 2280 500 5640 10 1 40160611 3032 6.71 1.01 12 0.07 1126.00 7480.00 12670 20240401 -40.41 6650 20241113 13.53 8550 -11.70 20250306 6860 10.06 20250203 12000 -37.08 20240509 6650 13.53 20241113 1.80 Y 060250 500 200 억 6046911 N N 4856 N 00 N