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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160537,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8260,240,2,2.99,1066033420,129721,101.95,8260,8320,8070,10420,5620,8020,8217.89,2.18,0,-12072,8393,8206,7853,7666,7313,8300,7760,205,2400,500,5930,10,1,41089990,3394,-38.78,3.63,12,0.32,-213.00,2273.00,13740,20240402,-39.88,5830,20241209,41.68,11270,-26.71,20250210,6650,24.21,20250102,12740,-35.16,20240510,5830,41.68,20241209,1.90,Y,060280,500,205 억,,897463,N,N,24536,N,00,N
20250414,150541,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8210,190,2,2.37,1001595690,121907,95.81,8260,8320,8070,10420,5620,8020,8216.06,2.18,0,-12823,8393,8206,7853,7666,7313,8300,7760,205,2400,500,5930,10,1,41089990,3373,-38.54,3.61,12,0.30,-213.00,2273.00,13740,20240402,-40.25,5830,20241209,40.82,11270,-27.15,20250210,6650,23.46,20250102,12740,-35.56,20240510,5830,40.82,20241209,1.90,Y,060280,500,205 억,,897463,N,N,24171,N,00,N
20250414,140540,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8250,230,2,2.87,921473710,112189,88.17,8260,8320,8070,10420,5620,8020,8213.58,2.18,0,-15707,8393,8206,7853,7666,7313,8300,7760,205,2400,500,5930,10,1,41089990,3390,-38.73,3.63,12,0.27,-213.00,2273.00,13740,20240402,-39.96,5830,20241209,41.51,11270,-26.80,20250210,6650,24.06,20250102,12740,-35.24,20240510,5830,41.51,20241209,1.90,Y,060280,500,205 억,,897463,N,N,24171,N,00,N
20250414,130540,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8260,240,2,2.99,861646690,104945,82.48,8260,8320,8070,10420,5620,8020,8210.46,2.18,0,-17454,8393,8206,7853,7666,7313,8300,7760,205,2400,500,5930,10,1,41089990,3394,-38.78,3.63,12,0.26,-213.00,2273.00,13740,20240402,-39.88,5830,20241209,41.68,11270,-26.71,20250210,6650,24.21,20250102,12740,-35.16,20240510,5830,41.68,20241209,1.90,Y,060280,500,205 억,,897463,N,N,24171,N,00,N
20250414,120541,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8280,260,2,3.24,821530980,100090,78.66,8260,8320,8070,10420,5620,8020,8207.92,2.18,0,-16273,8393,8206,7853,7666,7313,8300,7760,205,2400,500,5930,10,1,41089990,3402,-38.87,3.64,12,0.24,-213.00,2273.00,13740,20240402,-39.74,5830,20241209,42.02,11270,-26.53,20250210,6650,24.51,20250102,12740,-35.01,20240510,5830,42.02,20241209,1.90,Y,060280,500,205 억,,897463,N,N,24171,N,00,N
20250414,110538,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8210,190,2,2.37,711186230,86735,68.17,8260,8320,8070,10420,5620,8020,8199.53,2.18,0,-14829,8393,8206,7853,7666,7313,8300,7760,205,2400,500,5930,10,1,41089990,3373,-38.54,3.61,12,0.21,-213.00,2273.00,13740,20240402,-40.25,5830,20241209,40.82,11270,-27.15,20250210,6650,23.46,20250102,12740,-35.56,20240510,5830,40.82,20241209,1.90,Y,060280,500,205 억,,897463,N,N,24171,N,00,N
20250414,100540,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8190,170,2,2.12,527231400,64457,50.66,8260,8260,8070,10420,5620,8020,8179.58,2.18,0,-16411,8393,8206,7853,7666,7313,8300,7760,205,2400,500,5930,10,1,41089990,3365,-38.45,3.60,12,0.16,-213.00,2273.00,13740,20240402,-40.39,5830,20241209,40.48,11270,-27.33,20250210,6650,23.16,20250102,12740,-35.71,20240510,5830,40.48,20241209,1.90,Y,060280,500,205 억,,897463,N,N,24171,N,00,N
20250414,090541,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8160,140,2,1.75,170945850,20791,16.34,8260,8260,8110,10420,5620,8020,8222.11,2.18,0,-10731,8393,8206,7853,7666,7313,8300,7760,205,2400,500,5930,10,1,41089990,3353,-38.31,3.59,12,0.05,-213.00,2273.00,13740,20240402,-40.61,5830,20241209,39.97,11270,-27.60,20250210,6650,22.71,20250102,12740,-35.95,20240510,5830,39.97,20241209,1.90,Y,060280,500,205 억,,897463,N,N,24171,N,00,N
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
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 20250414 160537 55 40.00 KSQ150 유통 N N N Y 40 N 8260 240 2 2.99 1066033420 129721 101.95 8260 8320 8070 10420 5620 8020 8217.89 2.18 0 -12072 8393 8206 7853 7666 7313 8300 7760 205 2400 500 5930 10 1 41089990 3394 -38.78 3.63 12 0.32 -213.00 2273.00 13740 20240402 -39.88 5830 20241209 41.68 11270 -26.71 20250210 6650 24.21 20250102 12740 -35.16 20240510 5830 41.68 20241209 1.90 Y 060280 500 205 억 897463 N N 24536 N 00 N
3 20250414 150541 55 40.00 KSQ150 유통 N N N Y 40 N 8210 190 2 2.37 1001595690 121907 95.81 8260 8320 8070 10420 5620 8020 8216.06 2.18 0 -12823 8393 8206 7853 7666 7313 8300 7760 205 2400 500 5930 10 1 41089990 3373 -38.54 3.61 12 0.30 -213.00 2273.00 13740 20240402 -40.25 5830 20241209 40.82 11270 -27.15 20250210 6650 23.46 20250102 12740 -35.56 20240510 5830 40.82 20241209 1.90 Y 060280 500 205 억 897463 N N 24171 N 00 N
4 20250414 140540 55 40.00 KSQ150 유통 N N N Y 40 N 8250 230 2 2.87 921473710 112189 88.17 8260 8320 8070 10420 5620 8020 8213.58 2.18 0 -15707 8393 8206 7853 7666 7313 8300 7760 205 2400 500 5930 10 1 41089990 3390 -38.73 3.63 12 0.27 -213.00 2273.00 13740 20240402 -39.96 5830 20241209 41.51 11270 -26.80 20250210 6650 24.06 20250102 12740 -35.24 20240510 5830 41.51 20241209 1.90 Y 060280 500 205 억 897463 N N 24171 N 00 N
5 20250414 130540 55 40.00 KSQ150 유통 N N N Y 40 N 8260 240 2 2.99 861646690 104945 82.48 8260 8320 8070 10420 5620 8020 8210.46 2.18 0 -17454 8393 8206 7853 7666 7313 8300 7760 205 2400 500 5930 10 1 41089990 3394 -38.78 3.63 12 0.26 -213.00 2273.00 13740 20240402 -39.88 5830 20241209 41.68 11270 -26.71 20250210 6650 24.21 20250102 12740 -35.16 20240510 5830 41.68 20241209 1.90 Y 060280 500 205 억 897463 N N 24171 N 00 N
6 20250414 120541 55 40.00 KSQ150 유통 N N N Y 40 N 8280 260 2 3.24 821530980 100090 78.66 8260 8320 8070 10420 5620 8020 8207.92 2.18 0 -16273 8393 8206 7853 7666 7313 8300 7760 205 2400 500 5930 10 1 41089990 3402 -38.87 3.64 12 0.24 -213.00 2273.00 13740 20240402 -39.74 5830 20241209 42.02 11270 -26.53 20250210 6650 24.51 20250102 12740 -35.01 20240510 5830 42.02 20241209 1.90 Y 060280 500 205 억 897463 N N 24171 N 00 N
7 20250414 110538 55 40.00 KSQ150 유통 N N N Y 40 N 8210 190 2 2.37 711186230 86735 68.17 8260 8320 8070 10420 5620 8020 8199.53 2.18 0 -14829 8393 8206 7853 7666 7313 8300 7760 205 2400 500 5930 10 1 41089990 3373 -38.54 3.61 12 0.21 -213.00 2273.00 13740 20240402 -40.25 5830 20241209 40.82 11270 -27.15 20250210 6650 23.46 20250102 12740 -35.56 20240510 5830 40.82 20241209 1.90 Y 060280 500 205 억 897463 N N 24171 N 00 N
8 20250414 100540 55 40.00 KSQ150 유통 N N N Y 40 N 8190 170 2 2.12 527231400 64457 50.66 8260 8260 8070 10420 5620 8020 8179.58 2.18 0 -16411 8393 8206 7853 7666 7313 8300 7760 205 2400 500 5930 10 1 41089990 3365 -38.45 3.60 12 0.16 -213.00 2273.00 13740 20240402 -40.39 5830 20241209 40.48 11270 -27.33 20250210 6650 23.16 20250102 12740 -35.71 20240510 5830 40.48 20241209 1.90 Y 060280 500 205 억 897463 N N 24171 N 00 N
9 20250414 090541 55 40.00 KSQ150 유통 N N N Y 40 N 8160 140 2 1.75 170945850 20791 16.34 8260 8260 8110 10420 5620 8020 8222.11 2.18 0 -10731 8393 8206 7853 7666 7313 8300 7760 205 2400 500 5930 10 1 41089990 3353 -38.31 3.59 12 0.05 -213.00 2273.00 13740 20240402 -40.61 5830 20241209 39.97 11270 -27.60 20250210 6650 22.71 20250102 12740 -35.95 20240510 5830 39.97 20241209 1.90 Y 060280 500 205 억 897463 N N 24171 N 00 N
10 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
11 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
12 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