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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060280/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
20250407,160524,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7270,-660,5,-8.32,1303658585,176318,129.46,7600,7650,7270,10300,5560,7930,7393.86,1.96,0,4020,8370,8150,7880,7660,7390,8260,7770,205,2370,500,5860,10,1,41089990,2987,-34.13,3.20,12,0.43,-213.00,2273.00,14240,20240326,-48.95,5830,20241209,24.70,11270,-35.49,20250210,6650,9.32,20250102,12780,-43.11,20240409,5830,24.70,20241209,2.12,Y,060280,500,205 억,,806698,N,N,15727,N,00,N
20250407,150529,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7360,-570,5,-7.19,1223727845,165348,121.40,7600,7650,7270,10300,5560,7930,7400.92,1.96,0,6160,8370,8150,7880,7660,7390,8260,7770,205,2370,500,5860,10,1,41089990,3024,-34.55,3.24,12,0.40,-213.00,2273.00,14240,20240326,-48.31,5830,20241209,26.24,11270,-34.69,20250210,6650,10.68,20250102,12780,-42.41,20240409,5830,26.24,20241209,2.12,Y,060280,500,205 억,,806698,N,N,7572,N,00,N
20250407,140526,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7320,-610,5,-7.69,1020463775,137558,101.00,7600,7650,7270,10300,5560,7930,7418.42,1.96,0,-3293,8370,8150,7880,7660,7390,8260,7770,205,2370,500,5860,10,1,41089990,3008,-34.37,3.22,12,0.33,-213.00,2273.00,14240,20240326,-48.60,5830,20241209,25.56,11270,-35.05,20250210,6650,10.08,20250102,12780,-42.72,20240409,5830,25.56,20241209,2.12,Y,060280,500,205 억,,806698,N,N,7572,N,00,N
20250407,130524,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7410,-520,5,-6.56,884054025,118926,87.32,7600,7650,7340,10300,5560,7930,7433.64,1.96,0,-1944,8370,8150,7880,7660,7390,8260,7770,205,2370,500,5860,10,1,41089990,3045,-34.79,3.26,12,0.29,-213.00,2273.00,14240,20240326,-47.96,5830,20241209,27.10,11270,-34.25,20250210,6650,11.43,20250102,12780,-42.02,20240409,5830,27.10,20241209,2.12,Y,060280,500,205 억,,806698,N,N,7572,N,00,N
20250407,120525,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7410,-520,5,-6.56,760886795,102201,75.04,7600,7650,7340,10300,5560,7930,7445.00,1.96,0,-3122,8370,8150,7880,7660,7390,8260,7770,205,2370,500,5860,10,1,41089990,3045,-34.79,3.26,12,0.25,-213.00,2273.00,14240,20240326,-47.96,5830,20241209,27.10,11270,-34.25,20250210,6650,11.43,20250102,12780,-42.02,20240409,5830,27.10,20241209,2.12,Y,060280,500,205 억,,806698,N,N,7572,N,00,N
20250407,110526,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7490,-440,5,-5.55,639947405,85910,63.08,7600,7650,7340,10300,5560,7930,7449.04,1.96,0,-3756,8370,8150,7880,7660,7390,8260,7770,205,2370,500,5860,10,1,41089990,3078,-35.16,3.30,12,0.21,-213.00,2273.00,14240,20240326,-47.40,5830,20241209,28.47,11270,-33.54,20250210,6650,12.63,20250102,12780,-41.39,20240409,5830,28.47,20241209,2.12,Y,060280,500,205 억,,806698,N,N,7572,N,00,N
20250407,100526,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7360,-570,5,-7.19,512600680,68759,50.49,7600,7650,7350,10300,5560,7930,7455.03,1.96,0,-6571,8370,8150,7880,7660,7390,8260,7770,205,2370,500,5860,10,1,41089990,3024,-34.55,3.24,12,0.17,-213.00,2273.00,14240,20240326,-48.31,5830,20241209,26.24,11270,-34.69,20250210,6650,10.68,20250102,12780,-42.41,20240409,5830,26.24,20241209,2.12,Y,060280,500,205 억,,806698,N,N,7572,N,00,N
20250407,090526,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7500,-430,5,-5.42,149998450,19883,14.60,7600,7650,7410,10300,5560,7930,7544.04,1.96,0,-11695,8370,8150,7880,7660,7390,8260,7770,205,2370,500,5860,10,1,41089990,3082,-35.21,3.30,12,0.05,-213.00,2273.00,14240,20240326,-47.33,5830,20241209,28.64,11270,-33.45,20250210,6650,12.78,20250102,12780,-41.31,20240409,5830,28.64,20241209,2.12,Y,060280,500,205 억,,806698,N,N,7572,N,00,N
20250404,160524,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7930,20,2,0.25,1068340755,136196,96.85,7670,8100,7610,10280,5540,7910,7844.14,1.95,0,15984,8136,8022,7866,7752,7596,8080,7810,205,2370,500,5850,10,1,41089990,3258,-37.23,3.49,12,0.33,-213.00,2273.00,14440,20240325,-45.08,5830,20241209,36.02,11270,-29.64,20250210,6650,19.25,20250102,13150,-39.70,20240404,5830,36.02,20241209,2.10,Y,060280,500,205 억,,803300,N,N,7572,N,00,N
20250404,150529,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7880,-30,5,-0.38,996203525,127076,90.36,7670,8100,7610,10280,5540,7910,7839.43,1.95,0,14140,8136,8022,7866,7752,7596,8080,7810,205,2370,500,5850,10,1,41089990,3238,-37.00,3.47,12,0.31,-213.00,2273.00,14440,20240325,-45.43,5830,20241209,35.16,11270,-30.08,20250210,6650,18.50,20250102,13150,-40.08,20240404,5830,35.16,20241209,2.10,Y,060280,500,205 억,,803300,N,N,21503,N,00,N
20250404,140530,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7700,-210,5,-2.65,823747865,104955,74.63,7670,8100,7610,10280,5540,7910,7848.58,1.95,0,10560,8136,8022,7866,7752,7596,8080,7810,205,2370,500,5850,10,1,41089990,3164,-36.15,3.39,12,0.26,-213.00,2273.00,14440,20240325,-46.68,5830,20241209,32.08,11270,-31.68,20250210,6650,15.79,20250102,13150,-41.44,20240404,5830,32.08,20241209,2.10,Y,060280,500,205 억,,803300,N,N,21503,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 20250407 160524 55 40.00 KSQ150 유통 N N N Y 40 N 7270 -660 5 -8.32 1303658585 176318 129.46 7600 7650 7270 10300 5560 7930 7393.86 1.96 0 4020 8370 8150 7880 7660 7390 8260 7770 205 2370 500 5860 10 1 41089990 2987 -34.13 3.20 12 0.43 -213.00 2273.00 14240 20240326 -48.95 5830 20241209 24.70 11270 -35.49 20250210 6650 9.32 20250102 12780 -43.11 20240409 5830 24.70 20241209 2.12 Y 060280 500 205 억 806698 N N 15727 N 00 N
3 20250407 150529 55 40.00 KSQ150 유통 N N N Y 40 N 7360 -570 5 -7.19 1223727845 165348 121.40 7600 7650 7270 10300 5560 7930 7400.92 1.96 0 6160 8370 8150 7880 7660 7390 8260 7770 205 2370 500 5860 10 1 41089990 3024 -34.55 3.24 12 0.40 -213.00 2273.00 14240 20240326 -48.31 5830 20241209 26.24 11270 -34.69 20250210 6650 10.68 20250102 12780 -42.41 20240409 5830 26.24 20241209 2.12 Y 060280 500 205 억 806698 N N 7572 N 00 N
4 20250407 140526 55 40.00 KSQ150 유통 N N N Y 40 N 7320 -610 5 -7.69 1020463775 137558 101.00 7600 7650 7270 10300 5560 7930 7418.42 1.96 0 -3293 8370 8150 7880 7660 7390 8260 7770 205 2370 500 5860 10 1 41089990 3008 -34.37 3.22 12 0.33 -213.00 2273.00 14240 20240326 -48.60 5830 20241209 25.56 11270 -35.05 20250210 6650 10.08 20250102 12780 -42.72 20240409 5830 25.56 20241209 2.12 Y 060280 500 205 억 806698 N N 7572 N 00 N
5 20250407 130524 55 40.00 KSQ150 유통 N N N Y 40 N 7410 -520 5 -6.56 884054025 118926 87.32 7600 7650 7340 10300 5560 7930 7433.64 1.96 0 -1944 8370 8150 7880 7660 7390 8260 7770 205 2370 500 5860 10 1 41089990 3045 -34.79 3.26 12 0.29 -213.00 2273.00 14240 20240326 -47.96 5830 20241209 27.10 11270 -34.25 20250210 6650 11.43 20250102 12780 -42.02 20240409 5830 27.10 20241209 2.12 Y 060280 500 205 억 806698 N N 7572 N 00 N
6 20250407 120525 55 40.00 KSQ150 유통 N N N Y 40 N 7410 -520 5 -6.56 760886795 102201 75.04 7600 7650 7340 10300 5560 7930 7445.00 1.96 0 -3122 8370 8150 7880 7660 7390 8260 7770 205 2370 500 5860 10 1 41089990 3045 -34.79 3.26 12 0.25 -213.00 2273.00 14240 20240326 -47.96 5830 20241209 27.10 11270 -34.25 20250210 6650 11.43 20250102 12780 -42.02 20240409 5830 27.10 20241209 2.12 Y 060280 500 205 억 806698 N N 7572 N 00 N
7 20250407 110526 55 40.00 KSQ150 유통 N N N Y 40 N 7490 -440 5 -5.55 639947405 85910 63.08 7600 7650 7340 10300 5560 7930 7449.04 1.96 0 -3756 8370 8150 7880 7660 7390 8260 7770 205 2370 500 5860 10 1 41089990 3078 -35.16 3.30 12 0.21 -213.00 2273.00 14240 20240326 -47.40 5830 20241209 28.47 11270 -33.54 20250210 6650 12.63 20250102 12780 -41.39 20240409 5830 28.47 20241209 2.12 Y 060280 500 205 억 806698 N N 7572 N 00 N
8 20250407 100526 55 40.00 KSQ150 유통 N N N Y 40 N 7360 -570 5 -7.19 512600680 68759 50.49 7600 7650 7350 10300 5560 7930 7455.03 1.96 0 -6571 8370 8150 7880 7660 7390 8260 7770 205 2370 500 5860 10 1 41089990 3024 -34.55 3.24 12 0.17 -213.00 2273.00 14240 20240326 -48.31 5830 20241209 26.24 11270 -34.69 20250210 6650 10.68 20250102 12780 -42.41 20240409 5830 26.24 20241209 2.12 Y 060280 500 205 억 806698 N N 7572 N 00 N
9 20250407 090526 55 40.00 KSQ150 유통 N N N Y 40 N 7500 -430 5 -5.42 149998450 19883 14.60 7600 7650 7410 10300 5560 7930 7544.04 1.96 0 -11695 8370 8150 7880 7660 7390 8260 7770 205 2370 500 5860 10 1 41089990 3082 -35.21 3.30 12 0.05 -213.00 2273.00 14240 20240326 -47.33 5830 20241209 28.64 11270 -33.45 20250210 6650 12.78 20250102 12780 -41.31 20240409 5830 28.64 20241209 2.12 Y 060280 500 205 억 806698 N N 7572 N 00 N
10 20250404 160524 55 40.00 KSQ150 유통 N N N Y 40 N 7930 20 2 0.25 1068340755 136196 96.85 7670 8100 7610 10280 5540 7910 7844.14 1.95 0 15984 8136 8022 7866 7752 7596 8080 7810 205 2370 500 5850 10 1 41089990 3258 -37.23 3.49 12 0.33 -213.00 2273.00 14440 20240325 -45.08 5830 20241209 36.02 11270 -29.64 20250210 6650 19.25 20250102 13150 -39.70 20240404 5830 36.02 20241209 2.10 Y 060280 500 205 억 803300 N N 7572 N 00 N
11 20250404 150529 55 40.00 KSQ150 유통 N N N Y 40 N 7880 -30 5 -0.38 996203525 127076 90.36 7670 8100 7610 10280 5540 7910 7839.43 1.95 0 14140 8136 8022 7866 7752 7596 8080 7810 205 2370 500 5850 10 1 41089990 3238 -37.00 3.47 12 0.31 -213.00 2273.00 14440 20240325 -45.43 5830 20241209 35.16 11270 -30.08 20250210 6650 18.50 20250102 13150 -40.08 20240404 5830 35.16 20241209 2.10 Y 060280 500 205 억 803300 N N 21503 N 00 N
12 20250404 140530 55 40.00 KSQ150 유통 N N N Y 40 N 7700 -210 5 -2.65 823747865 104955 74.63 7670 8100 7610 10280 5540 7910 7848.58 1.95 0 10560 8136 8022 7866 7752 7596 8080 7810 205 2370 500 5850 10 1 41089990 3164 -36.15 3.39 12 0.26 -213.00 2273.00 14440 20240325 -46.68 5830 20241209 32.08 11270 -31.68 20250210 6650 15.79 20250102 13150 -41.44 20240404 5830 32.08 20241209 2.10 Y 060280 500 205 억 803300 N N 21503 N 00 N