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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160534,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8020,320,2,4.16,994968725,127242,89.93,7500,8040,7500,10010,5390,7700,7819.50,2.18,0,-12952,7926,7812,7586,7472,7246,7870,7530,205,2310,500,5690,10,1,41089990,3295,-37.65,3.53,12,0.31,-213.00,2273.00,13780,20240401,-41.80,5830,20241209,37.56,11270,-28.84,20250210,6650,20.60,20250102,12740,-37.05,20240510,5830,37.56,20241209,1.93,Y,060280,500,205 억,,894867,N,N,24171,N,00,N
20250411,150539,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8000,300,2,3.90,911922280,116885,82.61,7500,8040,7500,10010,5390,7700,7801.88,2.18,0,-13756,7926,7812,7586,7472,7246,7870,7530,205,2310,500,5690,10,1,41089990,3287,-37.56,3.52,12,0.28,-213.00,2273.00,13780,20240401,-41.94,5830,20241209,37.22,11270,-29.02,20250210,6650,20.30,20250102,12740,-37.21,20240510,5830,37.22,20241209,1.93,Y,060280,500,205 억,,894867,N,N,18708,N,00,N
20250411,140538,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7960,260,2,3.38,763146770,98276,69.46,7500,7960,7500,10010,5390,7700,7765.34,2.18,0,-14048,7926,7812,7586,7472,7246,7870,7530,205,2310,500,5690,10,1,41089990,3271,-37.37,3.50,12,0.24,-213.00,2273.00,13780,20240401,-42.24,5830,20241209,36.54,11270,-29.37,20250210,6650,19.70,20250102,12740,-37.52,20240510,5830,36.54,20241209,1.93,Y,060280,500,205 억,,894867,N,N,18708,N,00,N
20250411,130540,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7890,190,2,2.47,669084090,86412,61.07,7500,7930,7500,10010,5390,7700,7742.95,2.18,0,-13864,7926,7812,7586,7472,7246,7870,7530,205,2310,500,5690,10,1,41089990,3242,-37.04,3.47,12,0.21,-213.00,2273.00,13780,20240401,-42.74,5830,20241209,35.33,11270,-29.99,20250210,6650,18.65,20250102,12740,-38.07,20240510,5830,35.33,20241209,1.93,Y,060280,500,205 억,,894867,N,N,18708,N,00,N
20250411,120540,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7870,170,2,2.21,603396200,78095,55.19,7500,7920,7500,10010,5390,7700,7726.44,2.18,0,-11928,7926,7812,7586,7472,7246,7870,7530,205,2310,500,5690,10,1,41089990,3234,-36.95,3.46,12,0.19,-213.00,2273.00,13780,20240401,-42.89,5830,20241209,34.99,11270,-30.17,20250210,6650,18.35,20250102,12740,-38.23,20240510,5830,34.99,20241209,1.93,Y,060280,500,205 억,,894867,N,N,18708,N,00,N
20250411,110539,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7770,70,2,0.91,432861540,56307,39.79,7500,7800,7500,10010,5390,7700,7687.53,2.18,0,-2434,7926,7812,7586,7472,7246,7870,7530,205,2310,500,5690,10,1,41089990,3193,-36.48,3.42,12,0.14,-213.00,2273.00,13780,20240401,-43.61,5830,20241209,33.28,11270,-31.06,20250210,6650,16.84,20250102,12740,-39.01,20240510,5830,33.28,20241209,1.93,Y,060280,500,205 억,,894867,N,N,18708,N,00,N
20250411,100540,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7690,-10,5,-0.13,253673930,33138,23.42,7500,7720,7500,10010,5390,7700,7655.08,2.18,0,-6395,7926,7812,7586,7472,7246,7870,7530,205,2310,500,5690,10,1,41089990,3160,-36.10,3.38,12,0.08,-213.00,2273.00,13780,20240401,-44.19,5830,20241209,31.90,11270,-31.77,20250210,6650,15.64,20250102,12740,-39.64,20240510,5830,31.90,20241209,1.93,Y,060280,500,205 억,,894867,N,N,18708,N,00,N
20250411,090543,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7610,-90,5,-1.17,30114580,3982,2.81,7500,7610,7500,10010,5390,7700,7562.68,2.18,0,2300,7926,7812,7586,7472,7246,7870,7530,205,2310,500,5690,10,1,41089990,3127,-35.73,3.35,12,0.01,-213.00,2273.00,13780,20240401,-44.78,5830,20241209,30.53,11270,-32.48,20250210,6650,14.44,20250102,12740,-40.27,20240510,5830,30.53,20241209,1.93,Y,060280,500,205 억,,894867,N,N,18708,N,00,N
20250410,160536,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7700,590,2,8.30,1071770245,141494,75.92,7590,7700,7360,9240,4980,7110,7574.66,2.21,0,-11580,7676,7392,7146,6862,6616,7270,6740,205,2130,500,5260,10,1,41089990,3164,-36.15,3.39,12,0.34,-213.00,2273.00,13850,20240329,-44.40,5830,20241209,32.08,11270,-31.68,20250210,6650,15.79,20250102,12740,-39.56,20240510,5830,32.08,20241209,1.96,Y,060280,500,205 억,,908238,N,N,18708,N,00,N
20250410,150539,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7660,550,2,7.74,1003716775,132632,71.17,7590,7700,7360,9240,4980,7110,7567.68,2.21,0,-14798,7676,7392,7146,6862,6616,7270,6740,205,2130,500,5260,10,1,41089990,3147,-35.96,3.37,12,0.32,-213.00,2273.00,13850,20240329,-44.69,5830,20241209,31.39,11270,-32.03,20250210,6650,15.19,20250102,12740,-39.87,20240510,5830,31.39,20241209,1.96,Y,060280,500,205 억,,908238,N,N,18676,N,00,N
20250410,140537,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7660,550,2,7.74,847498775,112247,60.23,7590,7660,7360,9240,4980,7110,7550.30,2.21,0,-11194,7676,7392,7146,6862,6616,7270,6740,205,2130,500,5260,10,1,41089990,3147,-35.96,3.37,12,0.27,-213.00,2273.00,13850,20240329,-44.69,5830,20241209,31.39,11270,-32.03,20250210,6650,15.19,20250102,12740,-39.87,20240510,5830,31.39,20241209,1.96,Y,060280,500,205 억,,908238,N,N,18676,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 20250411 160534 55 40.00 KSQ150 유통 N N N Y 40 N 8020 320 2 4.16 994968725 127242 89.93 7500 8040 7500 10010 5390 7700 7819.50 2.18 0 -12952 7926 7812 7586 7472 7246 7870 7530 205 2310 500 5690 10 1 41089990 3295 -37.65 3.53 12 0.31 -213.00 2273.00 13780 20240401 -41.80 5830 20241209 37.56 11270 -28.84 20250210 6650 20.60 20250102 12740 -37.05 20240510 5830 37.56 20241209 1.93 Y 060280 500 205 억 894867 N N 24171 N 00 N
3 20250411 150539 55 40.00 KSQ150 유통 N N N Y 40 N 8000 300 2 3.90 911922280 116885 82.61 7500 8040 7500 10010 5390 7700 7801.88 2.18 0 -13756 7926 7812 7586 7472 7246 7870 7530 205 2310 500 5690 10 1 41089990 3287 -37.56 3.52 12 0.28 -213.00 2273.00 13780 20240401 -41.94 5830 20241209 37.22 11270 -29.02 20250210 6650 20.30 20250102 12740 -37.21 20240510 5830 37.22 20241209 1.93 Y 060280 500 205 억 894867 N N 18708 N 00 N
4 20250411 140538 55 40.00 KSQ150 유통 N N N Y 40 N 7960 260 2 3.38 763146770 98276 69.46 7500 7960 7500 10010 5390 7700 7765.34 2.18 0 -14048 7926 7812 7586 7472 7246 7870 7530 205 2310 500 5690 10 1 41089990 3271 -37.37 3.50 12 0.24 -213.00 2273.00 13780 20240401 -42.24 5830 20241209 36.54 11270 -29.37 20250210 6650 19.70 20250102 12740 -37.52 20240510 5830 36.54 20241209 1.93 Y 060280 500 205 억 894867 N N 18708 N 00 N
5 20250411 130540 55 40.00 KSQ150 유통 N N N Y 40 N 7890 190 2 2.47 669084090 86412 61.07 7500 7930 7500 10010 5390 7700 7742.95 2.18 0 -13864 7926 7812 7586 7472 7246 7870 7530 205 2310 500 5690 10 1 41089990 3242 -37.04 3.47 12 0.21 -213.00 2273.00 13780 20240401 -42.74 5830 20241209 35.33 11270 -29.99 20250210 6650 18.65 20250102 12740 -38.07 20240510 5830 35.33 20241209 1.93 Y 060280 500 205 억 894867 N N 18708 N 00 N
6 20250411 120540 55 40.00 KSQ150 유통 N N N Y 40 N 7870 170 2 2.21 603396200 78095 55.19 7500 7920 7500 10010 5390 7700 7726.44 2.18 0 -11928 7926 7812 7586 7472 7246 7870 7530 205 2310 500 5690 10 1 41089990 3234 -36.95 3.46 12 0.19 -213.00 2273.00 13780 20240401 -42.89 5830 20241209 34.99 11270 -30.17 20250210 6650 18.35 20250102 12740 -38.23 20240510 5830 34.99 20241209 1.93 Y 060280 500 205 억 894867 N N 18708 N 00 N
7 20250411 110539 55 40.00 KSQ150 유통 N N N Y 40 N 7770 70 2 0.91 432861540 56307 39.79 7500 7800 7500 10010 5390 7700 7687.53 2.18 0 -2434 7926 7812 7586 7472 7246 7870 7530 205 2310 500 5690 10 1 41089990 3193 -36.48 3.42 12 0.14 -213.00 2273.00 13780 20240401 -43.61 5830 20241209 33.28 11270 -31.06 20250210 6650 16.84 20250102 12740 -39.01 20240510 5830 33.28 20241209 1.93 Y 060280 500 205 억 894867 N N 18708 N 00 N
8 20250411 100540 55 40.00 KSQ150 유통 N N N Y 40 N 7690 -10 5 -0.13 253673930 33138 23.42 7500 7720 7500 10010 5390 7700 7655.08 2.18 0 -6395 7926 7812 7586 7472 7246 7870 7530 205 2310 500 5690 10 1 41089990 3160 -36.10 3.38 12 0.08 -213.00 2273.00 13780 20240401 -44.19 5830 20241209 31.90 11270 -31.77 20250210 6650 15.64 20250102 12740 -39.64 20240510 5830 31.90 20241209 1.93 Y 060280 500 205 억 894867 N N 18708 N 00 N
9 20250411 090543 55 40.00 KSQ150 유통 N N N Y 40 N 7610 -90 5 -1.17 30114580 3982 2.81 7500 7610 7500 10010 5390 7700 7562.68 2.18 0 2300 7926 7812 7586 7472 7246 7870 7530 205 2310 500 5690 10 1 41089990 3127 -35.73 3.35 12 0.01 -213.00 2273.00 13780 20240401 -44.78 5830 20241209 30.53 11270 -32.48 20250210 6650 14.44 20250102 12740 -40.27 20240510 5830 30.53 20241209 1.93 Y 060280 500 205 억 894867 N N 18708 N 00 N
10 20250410 160536 55 40.00 KSQ150 유통 N N N Y 40 N 7700 590 2 8.30 1071770245 141494 75.92 7590 7700 7360 9240 4980 7110 7574.66 2.21 0 -11580 7676 7392 7146 6862 6616 7270 6740 205 2130 500 5260 10 1 41089990 3164 -36.15 3.39 12 0.34 -213.00 2273.00 13850 20240329 -44.40 5830 20241209 32.08 11270 -31.68 20250210 6650 15.79 20250102 12740 -39.56 20240510 5830 32.08 20241209 1.96 Y 060280 500 205 억 908238 N N 18708 N 00 N
11 20250410 150539 55 40.00 KSQ150 유통 N N N Y 40 N 7660 550 2 7.74 1003716775 132632 71.17 7590 7700 7360 9240 4980 7110 7567.68 2.21 0 -14798 7676 7392 7146 6862 6616 7270 6740 205 2130 500 5260 10 1 41089990 3147 -35.96 3.37 12 0.32 -213.00 2273.00 13850 20240329 -44.69 5830 20241209 31.39 11270 -32.03 20250210 6650 15.19 20250102 12740 -39.87 20240510 5830 31.39 20241209 1.96 Y 060280 500 205 억 908238 N N 18676 N 00 N
12 20250410 140537 55 40.00 KSQ150 유통 N N N Y 40 N 7660 550 2 7.74 847498775 112247 60.23 7590 7660 7360 9240 4980 7110 7550.30 2.21 0 -11194 7676 7392 7146 6862 6616 7270 6740 205 2130 500 5260 10 1 41089990 3147 -35.96 3.37 12 0.27 -213.00 2273.00 13850 20240329 -44.69 5830 20241209 31.39 11270 -32.03 20250210 6650 15.19 20250102 12740 -39.87 20240510 5830 31.39 20241209 1.96 Y 060280 500 205 억 908238 N N 18676 N 00 N