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
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
20250414,161014,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35650,-200,5,-0.56,116946900,3276,65.70,35450,36200,35400,46600,25100,35850,35698.08,12.17,0,-796,37083,36466,35983,35366,34883,36225,35125,39,10750,500,26520,50,1,7843638,2796,6.15,0.45,12,0.04,5796.00,78618.00,47900,20240517,-25.57,31700,20250203,12.46,36900,-3.39,20250404,31700,12.46,20250203,47900,-25.57,20240517,31700,12.46,20250203,0.11,Y,267980,500,39 억,,954717,N,N,708,N,00,N
20250414,151023,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35900,50,2,0.14,108098350,3028,60.73,35450,36200,35400,46600,25100,35850,35699.59,12.17,0,-687,37083,36466,35983,35366,34883,36225,35125,39,10750,500,26520,50,1,7843638,2816,6.19,0.46,12,0.04,5796.00,78618.00,47900,20240517,-25.05,31700,20250203,13.25,36900,-2.71,20250404,31700,13.25,20250203,47900,-25.05,20240517,31700,13.25,20250203,0.11,Y,267980,500,39 억,,954717,N,N,727,N,00,N
20250414,141023,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36000,150,2,0.42,94702750,2656,53.27,35450,36150,35400,46600,25100,35850,35656.16,12.17,0,-580,37083,36466,35983,35366,34883,36225,35125,39,10750,500,26520,50,1,7843638,2824,6.21,0.46,12,0.03,5796.00,78618.00,47900,20240517,-24.84,31700,20250203,13.56,36900,-2.44,20250404,31700,13.56,20250203,47900,-24.84,20240517,31700,13.56,20250203,0.11,Y,267980,500,39 억,,954717,N,N,727,N,00,N
20250414,131020,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35800,-50,5,-0.14,82272250,2310,46.33,35450,35850,35400,46600,25100,35850,35615.69,12.17,0,-689,37083,36466,35983,35366,34883,36225,35125,39,10750,500,26520,50,1,7843638,2808,6.18,0.46,12,0.03,5796.00,78618.00,47900,20240517,-25.26,31700,20250203,12.93,36900,-2.98,20250404,31700,12.93,20250203,47900,-25.26,20240517,31700,12.93,20250203,0.11,Y,267980,500,39 억,,954717,N,N,727,N,00,N
20250414,121023,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35750,-100,5,-0.28,74698650,2098,42.08,35450,35850,35400,46600,25100,35850,35604.69,12.17,0,-710,37083,36466,35983,35366,34883,36225,35125,39,10750,500,26520,50,1,7843638,2804,6.17,0.45,12,0.03,5796.00,78618.00,47900,20240517,-25.37,31700,20250203,12.78,36900,-3.12,20250404,31700,12.78,20250203,47900,-25.37,20240517,31700,12.78,20250203,0.11,Y,267980,500,39 억,,954717,N,N,727,N,00,N
20250414,111017,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35750,-100,5,-0.28,56721650,1595,31.99,35450,35850,35400,46600,25100,35850,35562.16,12.17,0,-688,37083,36466,35983,35366,34883,36225,35125,39,10750,500,26520,50,1,7843638,2804,6.17,0.45,12,0.02,5796.00,78618.00,47900,20240517,-25.37,31700,20250203,12.78,36900,-3.12,20250404,31700,12.78,20250203,47900,-25.37,20240517,31700,12.78,20250203,0.11,Y,267980,500,39 억,,954717,N,N,727,N,00,N
20250414,101020,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35650,-200,5,-0.56,44807250,1261,25.29,35450,35850,35400,46600,25100,35850,35533.11,12.17,0,-673,37083,36466,35983,35366,34883,36225,35125,39,10750,500,26520,50,1,7843638,2796,6.15,0.45,12,0.02,5796.00,78618.00,47900,20240517,-25.57,31700,20250203,12.46,36900,-3.39,20250404,31700,12.46,20250203,47900,-25.57,20240517,31700,12.46,20250203,0.11,Y,267980,500,39 억,,954717,N,N,727,N,00,N
20250414,091021,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35550,-300,5,-0.84,12989600,366,7.34,35450,35800,35400,46600,25100,35850,35490.71,12.17,0,-188,37083,36466,35983,35366,34883,36225,35125,39,10750,500,26520,50,1,7843638,2788,6.13,0.45,12,0.00,5796.00,78618.00,47900,20240517,-25.78,31700,20250203,12.15,36900,-3.66,20250404,31700,12.15,20250203,47900,-25.78,20240517,31700,12.15,20250203,0.11,Y,267980,500,39 억,,954717,N,N,727,N,00,N
20250411,161010,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35850,-800,5,-2.18,178673000,4986,62.35,36600,36600,35500,47600,25700,36650,35834.94,12.18,0,-1732,37616,37132,36166,35682,34716,37375,35925,39,10950,500,27120,50,1,7843638,2812,6.19,0.46,12,0.06,5796.00,78618.00,47900,20240517,-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,,954994,N,N,727,N,00,N
20250411,151019,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35850,-800,5,-2.18,141488050,3949,49.38,36600,36600,35500,47600,25700,36650,35828.83,12.18,0,-1450,37616,37132,36166,35682,34716,37375,35925,39,10950,500,27120,50,1,7843638,2812,6.19,0.46,12,0.05,5796.00,78618.00,47900,20240517,-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,,954994,N,N,560,N,00,N
20250411,141017,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35750,-900,5,-2.46,119561300,3338,41.74,36600,36600,35500,47600,25700,36650,35818.24,12.18,0,-1187,37616,37132,36166,35682,34716,37375,35925,39,10950,500,27120,50,1,7843638,2804,6.17,0.45,12,0.04,5796.00,78618.00,47900,20240517,-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,,954994,N,N,560,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 161014 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35650 -200 5 -0.56 116946900 3276 65.70 35450 36200 35400 46600 25100 35850 35698.08 12.17 0 -796 37083 36466 35983 35366 34883 36225 35125 39 10750 500 26520 50 1 7843638 2796 6.15 0.45 12 0.04 5796.00 78618.00 47900 20240517 -25.57 31700 20250203 12.46 36900 -3.39 20250404 31700 12.46 20250203 47900 -25.57 20240517 31700 12.46 20250203 0.11 Y 267980 500 39 억 954717 N N 708 N 00 N
3 20250414 151023 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35900 50 2 0.14 108098350 3028 60.73 35450 36200 35400 46600 25100 35850 35699.59 12.17 0 -687 37083 36466 35983 35366 34883 36225 35125 39 10750 500 26520 50 1 7843638 2816 6.19 0.46 12 0.04 5796.00 78618.00 47900 20240517 -25.05 31700 20250203 13.25 36900 -2.71 20250404 31700 13.25 20250203 47900 -25.05 20240517 31700 13.25 20250203 0.11 Y 267980 500 39 억 954717 N N 727 N 00 N
4 20250414 141023 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36000 150 2 0.42 94702750 2656 53.27 35450 36150 35400 46600 25100 35850 35656.16 12.17 0 -580 37083 36466 35983 35366 34883 36225 35125 39 10750 500 26520 50 1 7843638 2824 6.21 0.46 12 0.03 5796.00 78618.00 47900 20240517 -24.84 31700 20250203 13.56 36900 -2.44 20250404 31700 13.56 20250203 47900 -24.84 20240517 31700 13.56 20250203 0.11 Y 267980 500 39 억 954717 N N 727 N 00 N
5 20250414 131020 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35800 -50 5 -0.14 82272250 2310 46.33 35450 35850 35400 46600 25100 35850 35615.69 12.17 0 -689 37083 36466 35983 35366 34883 36225 35125 39 10750 500 26520 50 1 7843638 2808 6.18 0.46 12 0.03 5796.00 78618.00 47900 20240517 -25.26 31700 20250203 12.93 36900 -2.98 20250404 31700 12.93 20250203 47900 -25.26 20240517 31700 12.93 20250203 0.11 Y 267980 500 39 억 954717 N N 727 N 00 N
6 20250414 121023 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35750 -100 5 -0.28 74698650 2098 42.08 35450 35850 35400 46600 25100 35850 35604.69 12.17 0 -710 37083 36466 35983 35366 34883 36225 35125 39 10750 500 26520 50 1 7843638 2804 6.17 0.45 12 0.03 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 0.11 Y 267980 500 39 억 954717 N N 727 N 00 N
7 20250414 111017 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35750 -100 5 -0.28 56721650 1595 31.99 35450 35850 35400 46600 25100 35850 35562.16 12.17 0 -688 37083 36466 35983 35366 34883 36225 35125 39 10750 500 26520 50 1 7843638 2804 6.17 0.45 12 0.02 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 0.11 Y 267980 500 39 억 954717 N N 727 N 00 N
8 20250414 101020 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35650 -200 5 -0.56 44807250 1261 25.29 35450 35850 35400 46600 25100 35850 35533.11 12.17 0 -673 37083 36466 35983 35366 34883 36225 35125 39 10750 500 26520 50 1 7843638 2796 6.15 0.45 12 0.02 5796.00 78618.00 47900 20240517 -25.57 31700 20250203 12.46 36900 -3.39 20250404 31700 12.46 20250203 47900 -25.57 20240517 31700 12.46 20250203 0.11 Y 267980 500 39 억 954717 N N 727 N 00 N
9 20250414 091021 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35550 -300 5 -0.84 12989600 366 7.34 35450 35800 35400 46600 25100 35850 35490.71 12.17 0 -188 37083 36466 35983 35366 34883 36225 35125 39 10750 500 26520 50 1 7843638 2788 6.13 0.45 12 0.00 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 0.11 Y 267980 500 39 억 954717 N N 727 N 00 N
10 20250411 161010 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35850 -800 5 -2.18 178673000 4986 62.35 36600 36600 35500 47600 25700 36650 35834.94 12.18 0 -1732 37616 37132 36166 35682 34716 37375 35925 39 10950 500 27120 50 1 7843638 2812 6.19 0.46 12 0.06 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 954994 N N 727 N 00 N
11 20250411 151019 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35850 -800 5 -2.18 141488050 3949 49.38 36600 36600 35500 47600 25700 36650 35828.83 12.18 0 -1450 37616 37132 36166 35682 34716 37375 35925 39 10950 500 27120 50 1 7843638 2812 6.19 0.46 12 0.05 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 954994 N N 560 N 00 N
12 20250411 141017 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 35750 -900 5 -2.46 119561300 3338 41.74 36600 36600 35500 47600 25700 36650 35818.24 12.18 0 -1187 37616 37132 36166 35682 34716 37375 35925 39 10950 500 27120 50 1 7843638 2804 6.17 0.45 12 0.04 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 954994 N N 560 N 00 N