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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
060280/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160517,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8070,90,2,1.13,1599669755,196799,118.71,8020,8270,7980,10370,5590,7980,8128.47,2.11,0,-14626,8473,8226,8083,7836,7693,8155,7765,205,2390,500,5900,10,1,41089990,3316,-37.89,3.55,12,0.48,-213.00,2273.00,14440,20240325,-44.11,5830,20241209,38.42,11270,-28.39,20250210,6650,21.35,20250102,13780,-41.44,20240401,5830,38.42,20241209,2.23,Y,060280,500,205 억,,865454,N,N,23082,N,00,N
20250401,150517,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8090,110,2,1.38,1541021655,189528,114.33,8020,8270,7980,10370,5590,7980,8130.84,2.11,0,-14045,8473,8226,8083,7836,7693,8155,7765,205,2390,500,5900,10,1,41089990,3324,-37.98,3.56,12,0.46,-213.00,2273.00,14440,20240325,-43.98,5830,20241209,38.77,11270,-28.22,20250210,6650,21.65,20250102,13780,-41.29,20240401,5830,38.77,20241209,2.23,Y,060280,500,205 억,,865454,N,N,33775,N,00,N
20250401,140516,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8160,180,2,2.26,1422002325,174878,105.49,8020,8270,7980,10370,5590,7980,8131.40,2.11,0,-8828,8473,8226,8083,7836,7693,8155,7765,205,2390,500,5900,10,1,41089990,3353,-38.31,3.59,12,0.43,-213.00,2273.00,14440,20240325,-43.49,5830,20241209,39.97,11270,-27.60,20250210,6650,22.71,20250102,13780,-40.78,20240401,5830,39.97,20241209,2.23,Y,060280,500,205 억,,865454,N,N,33775,N,00,N
20250401,130517,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8170,190,2,2.38,1285734270,158164,95.41,8020,8270,7980,10370,5590,7980,8129.12,2.11,0,-4053,8473,8226,8083,7836,7693,8155,7765,205,2390,500,5900,10,1,41089990,3357,-38.36,3.59,12,0.38,-213.00,2273.00,14440,20240325,-43.42,5830,20241209,40.14,11270,-27.51,20250210,6650,22.86,20250102,13780,-40.71,20240401,5830,40.14,20241209,2.23,Y,060280,500,205 억,,865454,N,N,33775,N,00,N
20250401,120517,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8240,260,2,3.26,1191710040,146715,88.50,8020,8270,7980,10370,5590,7980,8122.62,2.11,0,1572,8473,8226,8083,7836,7693,8155,7765,205,2390,500,5900,10,1,41089990,3386,-38.69,3.63,12,0.36,-213.00,2273.00,14440,20240325,-42.94,5830,20241209,41.34,11270,-26.89,20250210,6650,23.91,20250102,13780,-40.20,20240401,5830,41.34,20241209,2.23,Y,060280,500,205 억,,865454,N,N,33775,N,00,N
20250401,110514,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8180,200,2,2.51,970516330,119807,72.27,8020,8250,7980,10370,5590,7980,8100.66,2.11,0,405,8473,8226,8083,7836,7693,8155,7765,205,2390,500,5900,10,1,41089990,3361,-38.40,3.60,12,0.29,-213.00,2273.00,14440,20240325,-43.35,5830,20241209,40.31,11270,-27.42,20250210,6650,23.01,20250102,13780,-40.64,20240401,5830,40.31,20241209,2.23,Y,060280,500,205 억,,865454,N,N,33775,N,00,N
20250401,100509,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8020,40,2,0.50,484871210,59993,36.19,8020,8250,7980,10370,5590,7980,8082.13,2.11,0,-29332,8473,8226,8083,7836,7693,8155,7765,205,2390,500,5900,10,1,41089990,3295,-37.65,3.53,12,0.15,-213.00,2273.00,14440,20240325,-44.46,5830,20241209,37.56,11270,-28.84,20250210,6650,20.60,20250102,13780,-41.80,20240401,5830,37.56,20241209,2.23,Y,060280,500,205 억,,865454,N,N,33775,N,00,N
20250401,090511,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8040,60,2,0.75,73105220,9070,5.47,8020,8190,8020,10370,5590,7980,8060.11,2.11,0,-1078,8473,8226,8083,7836,7693,8155,7765,205,2390,500,5900,10,1,41089990,3304,-37.75,3.54,12,0.02,-213.00,2273.00,14440,20240325,-44.32,5830,20241209,37.91,11270,-28.66,20250210,6650,20.90,20250102,13780,-41.65,20240401,5830,37.91,20241209,2.23,Y,060280,500,205 억,,865454,N,N,33775,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 20250401 160517 55 40.00 KSQ150 유통 N N N Y 40 N 8070 90 2 1.13 1599669755 196799 118.71 8020 8270 7980 10370 5590 7980 8128.47 2.11 0 -14626 8473 8226 8083 7836 7693 8155 7765 205 2390 500 5900 10 1 41089990 3316 -37.89 3.55 12 0.48 -213.00 2273.00 14440 20240325 -44.11 5830 20241209 38.42 11270 -28.39 20250210 6650 21.35 20250102 13780 -41.44 20240401 5830 38.42 20241209 2.23 Y 060280 500 205 억 865454 N N 23082 N 00 N
3 20250401 150517 55 40.00 KSQ150 유통 N N N Y 40 N 8090 110 2 1.38 1541021655 189528 114.33 8020 8270 7980 10370 5590 7980 8130.84 2.11 0 -14045 8473 8226 8083 7836 7693 8155 7765 205 2390 500 5900 10 1 41089990 3324 -37.98 3.56 12 0.46 -213.00 2273.00 14440 20240325 -43.98 5830 20241209 38.77 11270 -28.22 20250210 6650 21.65 20250102 13780 -41.29 20240401 5830 38.77 20241209 2.23 Y 060280 500 205 억 865454 N N 33775 N 00 N
4 20250401 140516 55 40.00 KSQ150 유통 N N N Y 40 N 8160 180 2 2.26 1422002325 174878 105.49 8020 8270 7980 10370 5590 7980 8131.40 2.11 0 -8828 8473 8226 8083 7836 7693 8155 7765 205 2390 500 5900 10 1 41089990 3353 -38.31 3.59 12 0.43 -213.00 2273.00 14440 20240325 -43.49 5830 20241209 39.97 11270 -27.60 20250210 6650 22.71 20250102 13780 -40.78 20240401 5830 39.97 20241209 2.23 Y 060280 500 205 억 865454 N N 33775 N 00 N
5 20250401 130517 55 40.00 KSQ150 유통 N N N Y 40 N 8170 190 2 2.38 1285734270 158164 95.41 8020 8270 7980 10370 5590 7980 8129.12 2.11 0 -4053 8473 8226 8083 7836 7693 8155 7765 205 2390 500 5900 10 1 41089990 3357 -38.36 3.59 12 0.38 -213.00 2273.00 14440 20240325 -43.42 5830 20241209 40.14 11270 -27.51 20250210 6650 22.86 20250102 13780 -40.71 20240401 5830 40.14 20241209 2.23 Y 060280 500 205 억 865454 N N 33775 N 00 N
6 20250401 120517 55 40.00 KSQ150 유통 N N N Y 40 N 8240 260 2 3.26 1191710040 146715 88.50 8020 8270 7980 10370 5590 7980 8122.62 2.11 0 1572 8473 8226 8083 7836 7693 8155 7765 205 2390 500 5900 10 1 41089990 3386 -38.69 3.63 12 0.36 -213.00 2273.00 14440 20240325 -42.94 5830 20241209 41.34 11270 -26.89 20250210 6650 23.91 20250102 13780 -40.20 20240401 5830 41.34 20241209 2.23 Y 060280 500 205 억 865454 N N 33775 N 00 N
7 20250401 110514 55 40.00 KSQ150 유통 N N N Y 40 N 8180 200 2 2.51 970516330 119807 72.27 8020 8250 7980 10370 5590 7980 8100.66 2.11 0 405 8473 8226 8083 7836 7693 8155 7765 205 2390 500 5900 10 1 41089990 3361 -38.40 3.60 12 0.29 -213.00 2273.00 14440 20240325 -43.35 5830 20241209 40.31 11270 -27.42 20250210 6650 23.01 20250102 13780 -40.64 20240401 5830 40.31 20241209 2.23 Y 060280 500 205 억 865454 N N 33775 N 00 N
8 20250401 100509 55 40.00 KSQ150 유통 N N N Y 40 N 8020 40 2 0.50 484871210 59993 36.19 8020 8250 7980 10370 5590 7980 8082.13 2.11 0 -29332 8473 8226 8083 7836 7693 8155 7765 205 2390 500 5900 10 1 41089990 3295 -37.65 3.53 12 0.15 -213.00 2273.00 14440 20240325 -44.46 5830 20241209 37.56 11270 -28.84 20250210 6650 20.60 20250102 13780 -41.80 20240401 5830 37.56 20241209 2.23 Y 060280 500 205 억 865454 N N 33775 N 00 N
9 20250401 090511 55 40.00 KSQ150 유통 N N N Y 40 N 8040 60 2 0.75 73105220 9070 5.47 8020 8190 8020 10370 5590 7980 8060.11 2.11 0 -1078 8473 8226 8083 7836 7693 8155 7765 205 2390 500 5900 10 1 41089990 3304 -37.75 3.54 12 0.02 -213.00 2273.00 14440 20240325 -44.32 5830 20241209 37.91 11270 -28.66 20250210 6650 20.90 20250102 13780 -41.65 20240401 5830 37.91 20241209 2.23 Y 060280 500 205 억 865454 N N 33775 N 00 N