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
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
20250422,161020,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36300,50,2,0.14,163199950,4455,102.20,36600,36850,36250,47100,25400,36250,36632.99,12.24,0,1101,36916,36582,36216,35882,35516,36750,36050,39,10850,500,26820,50,1,7843638,2847,6.26,0.46,12,0.06,5796.00,78618.00,47900,20240517,-24.22,31700,20250203,14.51,36900,-1.63,20250404,31700,14.51,20250203,47900,-24.22,20240517,31700,14.51,20250203,0.12,Y,267980,500,39 억,,959736,N,N,417,N,00,N
20250422,151038,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36650,400,2,1.10,159381950,4350,99.79,36600,36850,36250,47100,25400,36250,36639.53,12.24,0,1121,36916,36582,36216,35882,35516,36750,36050,39,10850,500,26820,50,1,7843638,2875,6.32,0.47,12,0.06,5796.00,78618.00,47900,20240517,-23.49,31700,20250203,15.62,36900,-0.68,20250404,31700,15.62,20250203,47900,-23.49,20240517,31700,15.62,20250203,0.12,Y,267980,500,39 억,,959736,N,N,887,N,00,N
20250422,141039,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36550,300,2,0.83,143919900,3927,90.09,36600,36850,36250,47100,25400,36250,36648.82,12.24,0,1139,36916,36582,36216,35882,35516,36750,36050,39,10850,500,26820,50,1,7843638,2867,6.31,0.46,12,0.05,5796.00,78618.00,47900,20240517,-23.70,31700,20250203,15.30,36900,-0.95,20250404,31700,15.30,20250203,47900,-23.70,20240517,31700,15.30,20250203,0.12,Y,267980,500,39 억,,959736,N,N,887,N,00,N
20250422,131036,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36600,350,2,0.97,119478600,3259,74.76,36600,36850,36250,47100,25400,36250,36661.12,12.24,0,1104,36916,36582,36216,35882,35516,36750,36050,39,10850,500,26820,50,1,7843638,2871,6.31,0.47,12,0.04,5796.00,78618.00,47900,20240517,-23.59,31700,20250203,15.46,36900,-0.81,20250404,31700,15.46,20250203,47900,-23.59,20240517,31700,15.46,20250203,0.12,Y,267980,500,39 억,,959736,N,N,887,N,00,N
20250422,121039,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36600,350,2,0.97,100756050,2748,63.04,36600,36850,36250,47100,25400,36250,36665.23,12.24,0,1089,36916,36582,36216,35882,35516,36750,36050,39,10850,500,26820,50,1,7843638,2871,6.31,0.47,12,0.04,5796.00,78618.00,47900,20240517,-23.59,31700,20250203,15.46,36900,-0.81,20250404,31700,15.46,20250203,47900,-23.59,20240517,31700,15.46,20250203,0.12,Y,267980,500,39 억,,959736,N,N,887,N,00,N
20250422,111037,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36700,450,2,1.24,84847350,2314,53.09,36600,36850,36250,47100,25400,36250,36666.96,12.24,0,1143,36916,36582,36216,35882,35516,36750,36050,39,10850,500,26820,50,1,7843638,2879,6.33,0.47,12,0.03,5796.00,78618.00,47900,20240517,-23.38,31700,20250203,15.77,36900,-0.54,20250404,31700,15.77,20250203,47900,-23.38,20240517,31700,15.77,20250203,0.12,Y,267980,500,39 억,,959736,N,N,887,N,00,N
20250422,101038,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36700,450,2,1.24,67869700,1851,42.46,36600,36850,36250,47100,25400,36250,36666.50,12.24,0,1177,36916,36582,36216,35882,35516,36750,36050,39,10850,500,26820,50,1,7843638,2879,6.33,0.47,12,0.02,5796.00,78618.00,47900,20240517,-23.38,31700,20250203,15.77,36900,-0.54,20250404,31700,15.77,20250203,47900,-23.38,20240517,31700,15.77,20250203,0.12,Y,267980,500,39 억,,959736,N,N,887,N,00,N
20250422,091040,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36350,100,2,0.28,8970850,246,5.64,36600,36600,36250,47100,25400,36250,36466.87,12.24,0,124,36916,36582,36216,35882,35516,36750,36050,39,10850,500,26820,50,1,7843638,2851,6.27,0.46,12,0.00,5796.00,78618.00,47900,20240517,-24.11,31700,20250203,14.67,36900,-1.49,20250404,31700,14.67,20250203,47900,-24.11,20240517,31700,14.67,20250203,0.12,Y,267980,500,39 억,,959736,N,N,887,N,00,N
20250421,161016,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36250,-50,5,-0.14,158294775,4359,145.06,36000,36550,35850,47150,25450,36300,36314.47,12.24,0,-1425,37033,36666,36083,35716,35133,36850,35900,39,10850,500,26860,50,1,7843638,2843,6.25,0.46,12,0.06,5796.00,78618.00,47900,20240517,-24.32,31700,20250203,14.35,36900,-1.76,20250404,31700,14.35,20250203,47900,-24.32,20240517,31700,14.35,20250203,0.13,Y,267980,500,39 억,,959956,N,N,887,N,00,N
20250421,151035,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36200,-100,5,-0.28,155177425,4273,142.20,36000,36550,35850,47150,25450,36300,36315.80,12.24,0,-1455,37033,36666,36083,35716,35133,36850,35900,39,10850,500,26860,50,1,7843638,2839,6.25,0.46,12,0.05,5796.00,78618.00,47900,20240517,-24.43,31700,20250203,14.20,36900,-1.90,20250404,31700,14.20,20250203,47900,-24.43,20240517,31700,14.20,20250203,0.13,Y,267980,500,39 억,,959956,N,N,305,N,00,N
20250421,141034,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36350,50,2,0.14,141847325,3906,129.98,36000,36550,35850,47150,25450,36300,36315.24,12.24,0,-1327,37033,36666,36083,35716,35133,36850,35900,39,10850,500,26860,50,1,7843638,2851,6.27,0.46,12,0.05,5796.00,78618.00,47900,20240517,-24.11,31700,20250203,14.67,36900,-1.49,20250404,31700,14.67,20250203,47900,-24.11,20240517,31700,14.67,20250203,0.13,Y,267980,500,39 억,,959956,N,N,305,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 161020 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36300 50 2 0.14 163199950 4455 102.20 36600 36850 36250 47100 25400 36250 36632.99 12.24 0 1101 36916 36582 36216 35882 35516 36750 36050 39 10850 500 26820 50 1 7843638 2847 6.26 0.46 12 0.06 5796.00 78618.00 47900 20240517 -24.22 31700 20250203 14.51 36900 -1.63 20250404 31700 14.51 20250203 47900 -24.22 20240517 31700 14.51 20250203 0.12 Y 267980 500 39 억 959736 N N 417 N 00 N
3 20250422 151038 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36650 400 2 1.10 159381950 4350 99.79 36600 36850 36250 47100 25400 36250 36639.53 12.24 0 1121 36916 36582 36216 35882 35516 36750 36050 39 10850 500 26820 50 1 7843638 2875 6.32 0.47 12 0.06 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 0.12 Y 267980 500 39 억 959736 N N 887 N 00 N
4 20250422 141039 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36550 300 2 0.83 143919900 3927 90.09 36600 36850 36250 47100 25400 36250 36648.82 12.24 0 1139 36916 36582 36216 35882 35516 36750 36050 39 10850 500 26820 50 1 7843638 2867 6.31 0.46 12 0.05 5796.00 78618.00 47900 20240517 -23.70 31700 20250203 15.30 36900 -0.95 20250404 31700 15.30 20250203 47900 -23.70 20240517 31700 15.30 20250203 0.12 Y 267980 500 39 억 959736 N N 887 N 00 N
5 20250422 131036 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36600 350 2 0.97 119478600 3259 74.76 36600 36850 36250 47100 25400 36250 36661.12 12.24 0 1104 36916 36582 36216 35882 35516 36750 36050 39 10850 500 26820 50 1 7843638 2871 6.31 0.47 12 0.04 5796.00 78618.00 47900 20240517 -23.59 31700 20250203 15.46 36900 -0.81 20250404 31700 15.46 20250203 47900 -23.59 20240517 31700 15.46 20250203 0.12 Y 267980 500 39 억 959736 N N 887 N 00 N
6 20250422 121039 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36600 350 2 0.97 100756050 2748 63.04 36600 36850 36250 47100 25400 36250 36665.23 12.24 0 1089 36916 36582 36216 35882 35516 36750 36050 39 10850 500 26820 50 1 7843638 2871 6.31 0.47 12 0.04 5796.00 78618.00 47900 20240517 -23.59 31700 20250203 15.46 36900 -0.81 20250404 31700 15.46 20250203 47900 -23.59 20240517 31700 15.46 20250203 0.12 Y 267980 500 39 억 959736 N N 887 N 00 N
7 20250422 111037 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36700 450 2 1.24 84847350 2314 53.09 36600 36850 36250 47100 25400 36250 36666.96 12.24 0 1143 36916 36582 36216 35882 35516 36750 36050 39 10850 500 26820 50 1 7843638 2879 6.33 0.47 12 0.03 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 0.12 Y 267980 500 39 억 959736 N N 887 N 00 N
8 20250422 101038 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36700 450 2 1.24 67869700 1851 42.46 36600 36850 36250 47100 25400 36250 36666.50 12.24 0 1177 36916 36582 36216 35882 35516 36750 36050 39 10850 500 26820 50 1 7843638 2879 6.33 0.47 12 0.02 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 0.12 Y 267980 500 39 억 959736 N N 887 N 00 N
9 20250422 091040 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36350 100 2 0.28 8970850 246 5.64 36600 36600 36250 47100 25400 36250 36466.87 12.24 0 124 36916 36582 36216 35882 35516 36750 36050 39 10850 500 26820 50 1 7843638 2851 6.27 0.46 12 0.00 5796.00 78618.00 47900 20240517 -24.11 31700 20250203 14.67 36900 -1.49 20250404 31700 14.67 20250203 47900 -24.11 20240517 31700 14.67 20250203 0.12 Y 267980 500 39 억 959736 N N 887 N 00 N
10 20250421 161016 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36250 -50 5 -0.14 158294775 4359 145.06 36000 36550 35850 47150 25450 36300 36314.47 12.24 0 -1425 37033 36666 36083 35716 35133 36850 35900 39 10850 500 26860 50 1 7843638 2843 6.25 0.46 12 0.06 5796.00 78618.00 47900 20240517 -24.32 31700 20250203 14.35 36900 -1.76 20250404 31700 14.35 20250203 47900 -24.32 20240517 31700 14.35 20250203 0.13 Y 267980 500 39 억 959956 N N 887 N 00 N
11 20250421 151035 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36200 -100 5 -0.28 155177425 4273 142.20 36000 36550 35850 47150 25450 36300 36315.80 12.24 0 -1455 37033 36666 36083 35716 35133 36850 35900 39 10850 500 26860 50 1 7843638 2839 6.25 0.46 12 0.05 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 0.13 Y 267980 500 39 억 959956 N N 305 N 00 N
12 20250421 141034 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36350 50 2 0.14 141847325 3906 129.98 36000 36550 35850 47150 25450 36300 36315.24 12.24 0 -1327 37033 36666 36083 35716 35133 36850 35900 39 10850 500 26860 50 1 7843638 2851 6.27 0.46 12 0.05 5796.00 78618.00 47900 20240517 -24.11 31700 20250203 14.67 36900 -1.49 20250404 31700 14.67 20250203 47900 -24.11 20240517 31700 14.67 20250203 0.13 Y 267980 500 39 억 959956 N N 305 N 00 N