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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160541,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8300,-70,5,-0.84,1042487420,124967,103.36,8360,8430,8230,10880,5860,8370,8342.15,2.55,0,15383,8670,8520,8390,8240,8110,8455,8175,205,2510,500,6190,10,1,41089990,3410,-38.97,3.65,12,0.30,-213.00,2273.00,12740,20240510,-34.85,5830,20241209,42.37,11270,-26.35,20250210,6650,24.81,20250102,12740,-34.85,20240510,5830,42.37,20241209,2.03,Y,060280,500,205 억,,1048592,N,N,35949,N,00,N
20250422,150551,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8310,-60,5,-0.72,971804420,116458,96.32,8360,8430,8230,10880,5860,8370,8344.68,2.55,0,20238,8670,8520,8390,8240,8110,8455,8175,205,2510,500,6190,10,1,41089990,3415,-39.01,3.66,12,0.28,-213.00,2273.00,12740,20240510,-34.77,5830,20241209,42.54,11270,-26.26,20250210,6650,24.96,20250102,12740,-34.77,20240510,5830,42.54,20241209,2.03,Y,060280,500,205 억,,1048592,N,N,8448,N,00,N
20250422,140550,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8330,-40,5,-0.48,823219480,98620,81.57,8360,8430,8230,10880,5860,8370,8347.39,2.55,0,22125,8670,8520,8390,8240,8110,8455,8175,205,2510,500,6190,10,1,41089990,3423,-39.11,3.66,12,0.24,-213.00,2273.00,12740,20240510,-34.62,5830,20241209,42.88,11270,-26.09,20250210,6650,25.26,20250102,12740,-34.62,20240510,5830,42.88,20241209,2.03,Y,060280,500,205 억,,1048592,N,N,8448,N,00,N
20250422,130548,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8370,0,3,0.00,714718810,85631,70.82,8360,8430,8230,10880,5860,8370,8346.50,2.55,0,16708,8670,8520,8390,8240,8110,8455,8175,205,2510,500,6190,10,1,41089990,3439,-39.30,3.68,12,0.21,-213.00,2273.00,12740,20240510,-34.30,5830,20241209,43.57,11270,-25.73,20250210,6650,25.86,20250102,12740,-34.30,20240510,5830,43.57,20241209,2.03,Y,060280,500,205 억,,1048592,N,N,8448,N,00,N
20250422,120549,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8400,30,2,0.36,593583210,71147,58.84,8360,8430,8230,10880,5860,8370,8343.05,2.55,0,9139,8670,8520,8390,8240,8110,8455,8175,205,2510,500,6190,10,1,41089990,3452,-39.44,3.70,12,0.17,-213.00,2273.00,12740,20240510,-34.07,5830,20241209,44.08,11270,-25.47,20250210,6650,26.32,20250102,12740,-34.07,20240510,5830,44.08,20241209,2.03,Y,060280,500,205 억,,1048592,N,N,8448,N,00,N
20250422,110549,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8370,0,3,0.00,409501940,49221,40.71,8360,8400,8230,10880,5860,8370,8319.66,2.55,0,12312,8670,8520,8390,8240,8110,8455,8175,205,2510,500,6190,10,1,41089990,3439,-39.30,3.68,12,0.12,-213.00,2273.00,12740,20240510,-34.30,5830,20241209,43.57,11270,-25.73,20250210,6650,25.86,20250102,12740,-34.30,20240510,5830,43.57,20241209,2.03,Y,060280,500,205 억,,1048592,N,N,8448,N,00,N
20250422,100549,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8330,-40,5,-0.48,156574600,18806,15.55,8360,8400,8250,10880,5860,8370,8325.78,2.55,0,4781,8670,8520,8390,8240,8110,8455,8175,205,2510,500,6190,10,1,41089990,3423,-39.11,3.66,12,0.05,-213.00,2273.00,12740,20240510,-34.62,5830,20241209,42.88,11270,-26.09,20250210,6650,25.26,20250102,12740,-34.62,20240510,5830,42.88,20241209,2.03,Y,060280,500,205 억,,1048592,N,N,8448,N,00,N
20250422,090550,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8380,10,2,0.12,28898780,3458,2.86,8360,8400,8260,10880,5860,8370,8357.08,2.55,0,1629,8670,8520,8390,8240,8110,8455,8175,205,2510,500,6190,10,1,41089990,3443,-39.34,3.69,12,0.01,-213.00,2273.00,12740,20240510,-34.22,5830,20241209,43.74,11270,-25.64,20250210,6650,26.02,20250102,12740,-34.22,20240510,5830,43.74,20241209,2.03,Y,060280,500,205 억,,1048592,N,N,8448,N,00,N
20250421,160538,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8370,-130,5,-1.53,1016299120,120906,103.38,8520,8540,8260,11050,5950,8500,8405.70,2.52,0,-1257,8773,8636,8423,8286,8073,8705,8355,205,2550,500,6290,10,1,41089990,3439,-39.30,3.68,12,0.29,-213.00,2273.00,12780,20240409,-34.51,5830,20241209,43.57,11270,-25.73,20250210,6650,25.86,20250102,12740,-34.30,20240510,5830,43.57,20241209,2.02,Y,060280,500,205 억,,1034530,N,N,8448,N,00,N
20250421,150547,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8380,-120,5,-1.41,985130920,117177,100.20,8520,8540,8260,11050,5950,8500,8407.20,2.52,0,-1456,8773,8636,8423,8286,8073,8705,8355,205,2550,500,6290,10,1,41089990,3443,-39.34,3.69,12,0.29,-213.00,2273.00,12780,20240409,-34.43,5830,20241209,43.74,11270,-25.64,20250210,6650,26.02,20250102,12740,-34.22,20240510,5830,43.74,20241209,2.02,Y,060280,500,205 억,,1034530,N,N,9532,N,00,N
20250421,140548,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8330,-170,5,-2.00,931962630,110801,94.74,8520,8540,8260,11050,5950,8500,8411.14,2.52,0,-1567,8773,8636,8423,8286,8073,8705,8355,205,2550,500,6290,10,1,41089990,3423,-39.11,3.66,12,0.27,-213.00,2273.00,12780,20240409,-34.82,5830,20241209,42.88,11270,-26.09,20250210,6650,25.26,20250102,12740,-34.62,20240510,5830,42.88,20241209,2.02,Y,060280,500,205 억,,1034530,N,N,9532,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 20250422 160541 55 40.00 KSQ150 유통 N N N Y 40 N 8300 -70 5 -0.84 1042487420 124967 103.36 8360 8430 8230 10880 5860 8370 8342.15 2.55 0 15383 8670 8520 8390 8240 8110 8455 8175 205 2510 500 6190 10 1 41089990 3410 -38.97 3.65 12 0.30 -213.00 2273.00 12740 20240510 -34.85 5830 20241209 42.37 11270 -26.35 20250210 6650 24.81 20250102 12740 -34.85 20240510 5830 42.37 20241209 2.03 Y 060280 500 205 억 1048592 N N 35949 N 00 N
3 20250422 150551 55 40.00 KSQ150 유통 N N N Y 40 N 8310 -60 5 -0.72 971804420 116458 96.32 8360 8430 8230 10880 5860 8370 8344.68 2.55 0 20238 8670 8520 8390 8240 8110 8455 8175 205 2510 500 6190 10 1 41089990 3415 -39.01 3.66 12 0.28 -213.00 2273.00 12740 20240510 -34.77 5830 20241209 42.54 11270 -26.26 20250210 6650 24.96 20250102 12740 -34.77 20240510 5830 42.54 20241209 2.03 Y 060280 500 205 억 1048592 N N 8448 N 00 N
4 20250422 140550 55 40.00 KSQ150 유통 N N N Y 40 N 8330 -40 5 -0.48 823219480 98620 81.57 8360 8430 8230 10880 5860 8370 8347.39 2.55 0 22125 8670 8520 8390 8240 8110 8455 8175 205 2510 500 6190 10 1 41089990 3423 -39.11 3.66 12 0.24 -213.00 2273.00 12740 20240510 -34.62 5830 20241209 42.88 11270 -26.09 20250210 6650 25.26 20250102 12740 -34.62 20240510 5830 42.88 20241209 2.03 Y 060280 500 205 억 1048592 N N 8448 N 00 N
5 20250422 130548 55 40.00 KSQ150 유통 N N N Y 40 N 8370 0 3 0.00 714718810 85631 70.82 8360 8430 8230 10880 5860 8370 8346.50 2.55 0 16708 8670 8520 8390 8240 8110 8455 8175 205 2510 500 6190 10 1 41089990 3439 -39.30 3.68 12 0.21 -213.00 2273.00 12740 20240510 -34.30 5830 20241209 43.57 11270 -25.73 20250210 6650 25.86 20250102 12740 -34.30 20240510 5830 43.57 20241209 2.03 Y 060280 500 205 억 1048592 N N 8448 N 00 N
6 20250422 120549 55 40.00 KSQ150 유통 N N N Y 40 N 8400 30 2 0.36 593583210 71147 58.84 8360 8430 8230 10880 5860 8370 8343.05 2.55 0 9139 8670 8520 8390 8240 8110 8455 8175 205 2510 500 6190 10 1 41089990 3452 -39.44 3.70 12 0.17 -213.00 2273.00 12740 20240510 -34.07 5830 20241209 44.08 11270 -25.47 20250210 6650 26.32 20250102 12740 -34.07 20240510 5830 44.08 20241209 2.03 Y 060280 500 205 억 1048592 N N 8448 N 00 N
7 20250422 110549 55 40.00 KSQ150 유통 N N N Y 40 N 8370 0 3 0.00 409501940 49221 40.71 8360 8400 8230 10880 5860 8370 8319.66 2.55 0 12312 8670 8520 8390 8240 8110 8455 8175 205 2510 500 6190 10 1 41089990 3439 -39.30 3.68 12 0.12 -213.00 2273.00 12740 20240510 -34.30 5830 20241209 43.57 11270 -25.73 20250210 6650 25.86 20250102 12740 -34.30 20240510 5830 43.57 20241209 2.03 Y 060280 500 205 억 1048592 N N 8448 N 00 N
8 20250422 100549 55 40.00 KSQ150 유통 N N N Y 40 N 8330 -40 5 -0.48 156574600 18806 15.55 8360 8400 8250 10880 5860 8370 8325.78 2.55 0 4781 8670 8520 8390 8240 8110 8455 8175 205 2510 500 6190 10 1 41089990 3423 -39.11 3.66 12 0.05 -213.00 2273.00 12740 20240510 -34.62 5830 20241209 42.88 11270 -26.09 20250210 6650 25.26 20250102 12740 -34.62 20240510 5830 42.88 20241209 2.03 Y 060280 500 205 억 1048592 N N 8448 N 00 N
9 20250422 090550 55 40.00 KSQ150 유통 N N N Y 40 N 8380 10 2 0.12 28898780 3458 2.86 8360 8400 8260 10880 5860 8370 8357.08 2.55 0 1629 8670 8520 8390 8240 8110 8455 8175 205 2510 500 6190 10 1 41089990 3443 -39.34 3.69 12 0.01 -213.00 2273.00 12740 20240510 -34.22 5830 20241209 43.74 11270 -25.64 20250210 6650 26.02 20250102 12740 -34.22 20240510 5830 43.74 20241209 2.03 Y 060280 500 205 억 1048592 N N 8448 N 00 N
10 20250421 160538 55 40.00 KSQ150 유통 N N N Y 40 N 8370 -130 5 -1.53 1016299120 120906 103.38 8520 8540 8260 11050 5950 8500 8405.70 2.52 0 -1257 8773 8636 8423 8286 8073 8705 8355 205 2550 500 6290 10 1 41089990 3439 -39.30 3.68 12 0.29 -213.00 2273.00 12780 20240409 -34.51 5830 20241209 43.57 11270 -25.73 20250210 6650 25.86 20250102 12740 -34.30 20240510 5830 43.57 20241209 2.02 Y 060280 500 205 억 1034530 N N 8448 N 00 N
11 20250421 150547 55 40.00 KSQ150 유통 N N N Y 40 N 8380 -120 5 -1.41 985130920 117177 100.20 8520 8540 8260 11050 5950 8500 8407.20 2.52 0 -1456 8773 8636 8423 8286 8073 8705 8355 205 2550 500 6290 10 1 41089990 3443 -39.34 3.69 12 0.29 -213.00 2273.00 12780 20240409 -34.43 5830 20241209 43.74 11270 -25.64 20250210 6650 26.02 20250102 12740 -34.22 20240510 5830 43.74 20241209 2.02 Y 060280 500 205 억 1034530 N N 9532 N 00 N
12 20250421 140548 55 40.00 KSQ150 유통 N N N Y 40 N 8330 -170 5 -2.00 931962630 110801 94.74 8520 8540 8260 11050 5950 8500 8411.14 2.52 0 -1567 8773 8636 8423 8286 8073 8705 8355 205 2550 500 6290 10 1 41089990 3423 -39.11 3.66 12 0.27 -213.00 2273.00 12780 20240409 -34.82 5830 20241209 42.88 11270 -26.09 20250210 6650 25.26 20250102 12740 -34.62 20240510 5830 42.88 20241209 2.02 Y 060280 500 205 억 1034530 N N 9532 N 00 N