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
267980/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
20250407,160948,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36200,-500,5,-1.36,352858775,9851,135.89,35600,36250,35500,47700,25700,36700,35819.43,12.20,0,2185,37433,37066,36533,36166,35633,37250,36350,39,11000,500,27150,50,1,7843638,2839,6.25,0.46,12,0.13,5796.00,78618.00,47900,20240517,-24.43,31700,20250203,14.20,36900,-1.90,20250404,31700,14.20,20250203,47900,-24.43,20240517,31700,14.20,20250203,0.12,Y,267980,500,39 억,,957027,N,N,558,N,00,N
20250407,150955,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36050,-650,5,-1.77,343515475,9592,132.32,35600,36250,35500,47700,25700,36700,35812.71,12.20,0,2170,37433,37066,36533,36166,35633,37250,36350,39,11000,500,27150,50,1,7843638,2828,6.22,0.46,12,0.12,5796.00,78618.00,47900,20240517,-24.74,31700,20250203,13.72,36900,-2.30,20250404,31700,13.72,20250203,47900,-24.74,20240517,31700,13.72,20250203,0.12,Y,267980,500,39 억,,957027,N,N,729,N,00,N
20250407,140952,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35700,-1000,5,-2.72,266744225,7455,102.84,35600,36250,35500,47700,25700,36700,35780.58,12.20,0,2102,37433,37066,36533,36166,35633,37250,36350,39,11000,500,27150,50,1,7843638,2800,6.16,0.45,12,0.10,5796.00,78618.00,47900,20240517,-25.47,31700,20250203,12.62,36900,-3.25,20250404,31700,12.62,20250203,47900,-25.47,20240517,31700,12.62,20250203,0.12,Y,267980,500,39 억,,957027,N,N,729,N,00,N
20250407,130951,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35750,-950,5,-2.59,256244625,7161,98.79,35600,36250,35500,47700,25700,36700,35783.36,12.20,0,2012,37433,37066,36533,36166,35633,37250,36350,39,11000,500,27150,50,1,7843638,2804,6.17,0.45,12,0.09,5796.00,78618.00,47900,20240517,-25.37,31700,20250203,12.78,36900,-3.12,20250404,31700,12.78,20250203,47900,-25.37,20240517,31700,12.78,20250203,0.12,Y,267980,500,39 억,,957027,N,N,729,N,00,N
20250407,120949,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35700,-1000,5,-2.72,238098075,6652,91.76,35600,36250,35500,47700,25700,36700,35793.46,12.20,0,2238,37433,37066,36533,36166,35633,37250,36350,39,11000,500,27150,50,1,7843638,2800,6.16,0.45,12,0.08,5796.00,78618.00,47900,20240517,-25.47,31700,20250203,12.62,36900,-3.25,20250404,31700,12.62,20250203,47900,-25.47,20240517,31700,12.62,20250203,0.12,Y,267980,500,39 억,,957027,N,N,729,N,00,N
20250407,110951,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35750,-950,5,-2.59,225369075,6296,86.85,35600,36250,35500,47700,25700,36700,35795.60,12.20,0,2419,37433,37066,36533,36166,35633,37250,36350,39,11000,500,27150,50,1,7843638,2804,6.17,0.45,12,0.08,5796.00,78618.00,47900,20240517,-25.37,31700,20250203,12.78,36900,-3.12,20250404,31700,12.78,20250203,47900,-25.37,20240517,31700,12.78,20250203,0.12,Y,267980,500,39 억,,957027,N,N,729,N,00,N
20250407,100951,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35550,-1150,5,-3.13,191467925,5347,73.76,35600,36250,35500,47700,25700,36700,35808.48,12.20,0,2317,37433,37066,36533,36166,35633,37250,36350,39,11000,500,27150,50,1,7843638,2788,6.13,0.45,12,0.07,5796.00,78618.00,47900,20240517,-25.78,31700,20250203,12.15,36900,-3.66,20250404,31700,12.15,20250203,47900,-25.78,20240517,31700,12.15,20250203,0.12,Y,267980,500,39 억,,957027,N,N,729,N,00,N
20250407,090952,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35850,-850,5,-2.32,125040000,3492,48.17,35600,36250,35500,47700,25700,36700,35807.56,12.20,0,1944,37433,37066,36533,36166,35633,37250,36350,39,11000,500,27150,50,1,7843638,2812,6.19,0.46,12,0.04,5796.00,78618.00,47900,20240517,-25.16,31700,20250203,13.09,36900,-2.85,20250404,31700,13.09,20250203,47900,-25.16,20240517,31700,13.09,20250203,0.12,Y,267980,500,39 억,,957027,N,N,729,N,00,N
20250404,160947,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36700,200,2,0.55,264874275,7249,112.20,36550,36900,36000,47450,25550,36500,36539.42,12.20,0,823,37100,36800,36250,35950,35400,36950,36100,39,10950,500,27010,50,1,7843638,2879,6.33,0.47,12,0.09,5796.00,78618.00,47900,20240517,-23.38,31700,20250203,15.77,36900,-0.54,20250404,31700,15.77,20250203,47900,-23.38,20240517,31700,15.77,20250203,0.14,Y,267980,500,39 억,,956780,N,N,729,N,00,N
20250404,150957,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36650,150,2,0.41,260439025,7128,110.32,36550,36900,36000,47450,25550,36500,36537.46,12.20,0,817,37100,36800,36250,35950,35400,36950,36100,39,10950,500,27010,50,1,7843638,2875,6.32,0.47,12,0.09,5796.00,78618.00,47900,20240517,-23.49,31700,20250203,15.62,36900,-0.68,20250404,31700,15.62,20250203,47900,-23.49,20240517,31700,15.62,20250203,0.14,Y,267980,500,39 억,,956780,N,N,478,N,00,N
20250404,141000,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36525,25,2,0.07,207347800,5678,87.88,36550,36900,36000,47450,25550,36500,36517.75,12.20,0,292,37100,36800,36250,35950,35400,36950,36100,39,10950,500,27010,50,1,7843638,2865,6.30,0.46,12,0.07,5796.00,78618.00,47900,20240517,-23.75,31700,20250203,15.22,36900,-1.02,20250404,31700,15.22,20250203,47900,-23.75,20240517,31700,15.22,20250203,0.14,Y,267980,500,39 억,,956780,N,N,478,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 160948 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36200 -500 5 -1.36 352858775 9851 135.89 35600 36250 35500 47700 25700 36700 35819.43 12.20 0 2185 37433 37066 36533 36166 35633 37250 36350 39 11000 500 27150 50 1 7843638 2839 6.25 0.46 12 0.13 5796.00 78618.00 47900 20240517 -24.43 31700 20250203 14.20 36900 -1.90 20250404 31700 14.20 20250203 47900 -24.43 20240517 31700 14.20 20250203 0.12 Y 267980 500 39 억 957027 N N 558 N 00 N
3 20250407 150955 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36050 -650 5 -1.77 343515475 9592 132.32 35600 36250 35500 47700 25700 36700 35812.71 12.20 0 2170 37433 37066 36533 36166 35633 37250 36350 39 11000 500 27150 50 1 7843638 2828 6.22 0.46 12 0.12 5796.00 78618.00 47900 20240517 -24.74 31700 20250203 13.72 36900 -2.30 20250404 31700 13.72 20250203 47900 -24.74 20240517 31700 13.72 20250203 0.12 Y 267980 500 39 억 957027 N N 729 N 00 N
4 20250407 140952 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35700 -1000 5 -2.72 266744225 7455 102.84 35600 36250 35500 47700 25700 36700 35780.58 12.20 0 2102 37433 37066 36533 36166 35633 37250 36350 39 11000 500 27150 50 1 7843638 2800 6.16 0.45 12 0.10 5796.00 78618.00 47900 20240517 -25.47 31700 20250203 12.62 36900 -3.25 20250404 31700 12.62 20250203 47900 -25.47 20240517 31700 12.62 20250203 0.12 Y 267980 500 39 억 957027 N N 729 N 00 N
5 20250407 130951 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35750 -950 5 -2.59 256244625 7161 98.79 35600 36250 35500 47700 25700 36700 35783.36 12.20 0 2012 37433 37066 36533 36166 35633 37250 36350 39 11000 500 27150 50 1 7843638 2804 6.17 0.45 12 0.09 5796.00 78618.00 47900 20240517 -25.37 31700 20250203 12.78 36900 -3.12 20250404 31700 12.78 20250203 47900 -25.37 20240517 31700 12.78 20250203 0.12 Y 267980 500 39 억 957027 N N 729 N 00 N
6 20250407 120949 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35700 -1000 5 -2.72 238098075 6652 91.76 35600 36250 35500 47700 25700 36700 35793.46 12.20 0 2238 37433 37066 36533 36166 35633 37250 36350 39 11000 500 27150 50 1 7843638 2800 6.16 0.45 12 0.08 5796.00 78618.00 47900 20240517 -25.47 31700 20250203 12.62 36900 -3.25 20250404 31700 12.62 20250203 47900 -25.47 20240517 31700 12.62 20250203 0.12 Y 267980 500 39 억 957027 N N 729 N 00 N
7 20250407 110951 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35750 -950 5 -2.59 225369075 6296 86.85 35600 36250 35500 47700 25700 36700 35795.60 12.20 0 2419 37433 37066 36533 36166 35633 37250 36350 39 11000 500 27150 50 1 7843638 2804 6.17 0.45 12 0.08 5796.00 78618.00 47900 20240517 -25.37 31700 20250203 12.78 36900 -3.12 20250404 31700 12.78 20250203 47900 -25.37 20240517 31700 12.78 20250203 0.12 Y 267980 500 39 억 957027 N N 729 N 00 N
8 20250407 100951 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35550 -1150 5 -3.13 191467925 5347 73.76 35600 36250 35500 47700 25700 36700 35808.48 12.20 0 2317 37433 37066 36533 36166 35633 37250 36350 39 11000 500 27150 50 1 7843638 2788 6.13 0.45 12 0.07 5796.00 78618.00 47900 20240517 -25.78 31700 20250203 12.15 36900 -3.66 20250404 31700 12.15 20250203 47900 -25.78 20240517 31700 12.15 20250203 0.12 Y 267980 500 39 억 957027 N N 729 N 00 N
9 20250407 090952 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35850 -850 5 -2.32 125040000 3492 48.17 35600 36250 35500 47700 25700 36700 35807.56 12.20 0 1944 37433 37066 36533 36166 35633 37250 36350 39 11000 500 27150 50 1 7843638 2812 6.19 0.46 12 0.04 5796.00 78618.00 47900 20240517 -25.16 31700 20250203 13.09 36900 -2.85 20250404 31700 13.09 20250203 47900 -25.16 20240517 31700 13.09 20250203 0.12 Y 267980 500 39 억 957027 N N 729 N 00 N
10 20250404 160947 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36700 200 2 0.55 264874275 7249 112.20 36550 36900 36000 47450 25550 36500 36539.42 12.20 0 823 37100 36800 36250 35950 35400 36950 36100 39 10950 500 27010 50 1 7843638 2879 6.33 0.47 12 0.09 5796.00 78618.00 47900 20240517 -23.38 31700 20250203 15.77 36900 -0.54 20250404 31700 15.77 20250203 47900 -23.38 20240517 31700 15.77 20250203 0.14 Y 267980 500 39 억 956780 N N 729 N 00 N
11 20250404 150957 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36650 150 2 0.41 260439025 7128 110.32 36550 36900 36000 47450 25550 36500 36537.46 12.20 0 817 37100 36800 36250 35950 35400 36950 36100 39 10950 500 27010 50 1 7843638 2875 6.32 0.47 12 0.09 5796.00 78618.00 47900 20240517 -23.49 31700 20250203 15.62 36900 -0.68 20250404 31700 15.62 20250203 47900 -23.49 20240517 31700 15.62 20250203 0.14 Y 267980 500 39 억 956780 N N 478 N 00 N
12 20250404 141000 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36525 25 2 0.07 207347800 5678 87.88 36550 36900 36000 47450 25550 36500 36517.75 12.20 0 292 37100 36800 36250 35950 35400 36950 36100 39 10950 500 27010 50 1 7843638 2865 6.30 0.46 12 0.07 5796.00 78618.00 47900 20240517 -23.75 31700 20250203 15.22 36900 -1.02 20250404 31700 15.22 20250203 47900 -23.75 20240517 31700 15.22 20250203 0.14 Y 267980 500 39 억 956780 N N 478 N 00 N