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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033100/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
20250415,160404,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31450,650,2,2.11,4744501550,152833,162.10,30750,31500,30100,40000,21600,30800,31043.59,17.76,0,3325,31633,31216,30583,30166,29533,30900,29850,80,9200,500,21560,50,1,16062409,5052,6.32,2.57,12,0.95,4976.00,12246.00,100700,20240711,-68.77,26450,20250409,18.90,64200,-51.01,20250123,26450,18.90,20250409,100700,-68.77,20240711,26450,18.90,20250409,4.15,Y,033100,500,80 억,,2852140,N,N,29200,N,00,N
20250415,150407,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31250,450,2,1.46,4293751800,138483,146.88,30750,31500,30100,40000,21600,30800,31005.62,17.76,0,4065,31633,31216,30583,30166,29533,30900,29850,80,9200,500,21560,50,1,16062409,5020,6.28,2.55,12,0.86,4976.00,12246.00,100700,20240711,-68.97,26450,20250409,18.15,64200,-51.32,20250123,26450,18.15,20250409,100700,-68.97,20240711,26450,18.15,20250409,4.15,Y,033100,500,80 억,,2852140,N,N,15053,N,00,N
20250415,140408,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31250,450,2,1.46,3602466900,116412,123.47,30750,31350,30100,40000,21600,30800,30945.84,17.76,0,2848,31633,31216,30583,30166,29533,30900,29850,80,9200,500,21560,50,1,16062409,5020,6.28,2.55,12,0.72,4976.00,12246.00,100700,20240711,-68.97,26450,20250409,18.15,64200,-51.32,20250123,26450,18.15,20250409,100700,-68.97,20240711,26450,18.15,20250409,4.15,Y,033100,500,80 억,,2852140,N,N,15053,N,00,N
20250415,130408,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31100,300,2,0.97,3065074150,99218,105.23,30750,31250,30100,40000,21600,30800,30892.32,17.76,0,4789,31633,31216,30583,30166,29533,30900,29850,80,9200,500,21560,50,1,16062409,4995,6.25,2.54,12,0.62,4976.00,12246.00,100700,20240711,-69.12,26450,20250409,17.58,64200,-51.56,20250123,26450,17.58,20250409,100700,-69.12,20240711,26450,17.58,20250409,4.15,Y,033100,500,80 억,,2852140,N,N,15053,N,00,N
20250415,120407,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31050,250,2,0.81,2798922925,90666,96.16,30750,31250,30100,40000,21600,30800,30870.70,17.76,0,4405,31633,31216,30583,30166,29533,30900,29850,80,9200,500,21560,50,1,16062409,4987,6.24,2.54,12,0.56,4976.00,12246.00,100700,20240711,-69.17,26450,20250409,17.39,64200,-51.64,20250123,26450,17.39,20250409,100700,-69.17,20240711,26450,17.39,20250409,4.15,Y,033100,500,80 억,,2852140,N,N,15053,N,00,N
20250415,110408,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31050,250,2,0.81,2365184125,76714,81.36,30750,31250,30100,40000,21600,30800,30831.19,17.76,0,6365,31633,31216,30583,30166,29533,30900,29850,80,9200,500,21560,50,1,16062409,4987,6.24,2.54,12,0.48,4976.00,12246.00,100700,20240711,-69.17,26450,20250409,17.39,64200,-51.64,20250123,26450,17.39,20250409,100700,-69.17,20240711,26450,17.39,20250409,4.15,Y,033100,500,80 억,,2852140,N,N,15053,N,00,N
20250415,100408,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30850,50,2,0.16,1765254825,57383,60.86,30750,31000,30100,40000,21600,30800,30762.68,17.76,0,5668,31633,31216,30583,30166,29533,30900,29850,80,9200,500,21560,50,1,16062409,4955,6.20,2.52,12,0.36,4976.00,12246.00,100700,20240711,-69.36,26450,20250409,16.64,64200,-51.95,20250123,26450,16.64,20250409,100700,-69.36,20240711,26450,16.64,20250409,4.15,Y,033100,500,80 억,,2852140,N,N,15053,N,00,N
20250415,090409,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30350,-450,5,-1.46,167168350,5492,5.82,30750,30750,30100,40000,21600,30800,30438.52,17.76,0,-3526,31633,31216,30583,30166,29533,30900,29850,80,9200,500,21560,50,1,16062409,4875,6.10,2.48,12,0.03,4976.00,12246.00,100700,20240711,-69.86,26450,20250409,14.74,64200,-52.73,20250123,26450,14.74,20250409,100700,-69.86,20240711,26450,14.74,20250409,4.15,Y,033100,500,80 억,,2852140,N,N,15053,N,00,N
20250414,160403,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30800,250,2,0.82,2870548925,94285,83.36,30950,31000,29950,39700,21400,30550,30445.36,17.87,0,-30448,31883,31216,29983,29316,28083,31550,29650,80,9150,500,21380,50,1,16062409,4947,6.19,2.52,12,0.59,4976.00,12246.00,100700,20240711,-69.41,26450,20250409,16.45,64200,-52.02,20250123,26450,16.45,20250409,100700,-69.41,20240711,26450,16.45,20250409,4.10,Y,033100,500,80 억,,2870029,N,N,15053,N,00,N
20250414,150406,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30650,100,2,0.33,2607172875,85712,75.78,30950,31000,29950,39700,21400,30550,30417.83,17.87,0,-33155,31883,31216,29983,29316,28083,31550,29650,80,9150,500,21380,50,1,16062409,4923,6.16,2.50,12,0.53,4976.00,12246.00,100700,20240711,-69.56,26450,20250409,15.88,64200,-52.26,20250123,26450,15.88,20250409,100700,-69.56,20240711,26450,15.88,20250409,4.10,Y,033100,500,80 억,,2870029,N,N,12025,N,00,N
20250414,140406,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30450,-100,5,-0.33,2343539675,77081,68.15,30950,31000,29950,39700,21400,30550,30403.60,17.87,0,-34869,31883,31216,29983,29316,28083,31550,29650,80,9150,500,21380,50,1,16062409,4891,6.12,2.49,12,0.48,4976.00,12246.00,100700,20240711,-69.76,26450,20250409,15.12,64200,-52.57,20250123,26450,15.12,20250409,100700,-69.76,20240711,26450,15.12,20250409,4.10,Y,033100,500,80 억,,2870029,N,N,12025,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 20250415 160404 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31450 650 2 2.11 4744501550 152833 162.10 30750 31500 30100 40000 21600 30800 31043.59 17.76 0 3325 31633 31216 30583 30166 29533 30900 29850 80 9200 500 21560 50 1 16062409 5052 6.32 2.57 12 0.95 4976.00 12246.00 100700 20240711 -68.77 26450 20250409 18.90 64200 -51.01 20250123 26450 18.90 20250409 100700 -68.77 20240711 26450 18.90 20250409 4.15 Y 033100 500 80 억 2852140 N N 29200 N 00 N
3 20250415 150407 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31250 450 2 1.46 4293751800 138483 146.88 30750 31500 30100 40000 21600 30800 31005.62 17.76 0 4065 31633 31216 30583 30166 29533 30900 29850 80 9200 500 21560 50 1 16062409 5020 6.28 2.55 12 0.86 4976.00 12246.00 100700 20240711 -68.97 26450 20250409 18.15 64200 -51.32 20250123 26450 18.15 20250409 100700 -68.97 20240711 26450 18.15 20250409 4.15 Y 033100 500 80 억 2852140 N N 15053 N 00 N
4 20250415 140408 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31250 450 2 1.46 3602466900 116412 123.47 30750 31350 30100 40000 21600 30800 30945.84 17.76 0 2848 31633 31216 30583 30166 29533 30900 29850 80 9200 500 21560 50 1 16062409 5020 6.28 2.55 12 0.72 4976.00 12246.00 100700 20240711 -68.97 26450 20250409 18.15 64200 -51.32 20250123 26450 18.15 20250409 100700 -68.97 20240711 26450 18.15 20250409 4.15 Y 033100 500 80 억 2852140 N N 15053 N 00 N
5 20250415 130408 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31100 300 2 0.97 3065074150 99218 105.23 30750 31250 30100 40000 21600 30800 30892.32 17.76 0 4789 31633 31216 30583 30166 29533 30900 29850 80 9200 500 21560 50 1 16062409 4995 6.25 2.54 12 0.62 4976.00 12246.00 100700 20240711 -69.12 26450 20250409 17.58 64200 -51.56 20250123 26450 17.58 20250409 100700 -69.12 20240711 26450 17.58 20250409 4.15 Y 033100 500 80 억 2852140 N N 15053 N 00 N
6 20250415 120407 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31050 250 2 0.81 2798922925 90666 96.16 30750 31250 30100 40000 21600 30800 30870.70 17.76 0 4405 31633 31216 30583 30166 29533 30900 29850 80 9200 500 21560 50 1 16062409 4987 6.24 2.54 12 0.56 4976.00 12246.00 100700 20240711 -69.17 26450 20250409 17.39 64200 -51.64 20250123 26450 17.39 20250409 100700 -69.17 20240711 26450 17.39 20250409 4.15 Y 033100 500 80 억 2852140 N N 15053 N 00 N
7 20250415 110408 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31050 250 2 0.81 2365184125 76714 81.36 30750 31250 30100 40000 21600 30800 30831.19 17.76 0 6365 31633 31216 30583 30166 29533 30900 29850 80 9200 500 21560 50 1 16062409 4987 6.24 2.54 12 0.48 4976.00 12246.00 100700 20240711 -69.17 26450 20250409 17.39 64200 -51.64 20250123 26450 17.39 20250409 100700 -69.17 20240711 26450 17.39 20250409 4.15 Y 033100 500 80 억 2852140 N N 15053 N 00 N
8 20250415 100408 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30850 50 2 0.16 1765254825 57383 60.86 30750 31000 30100 40000 21600 30800 30762.68 17.76 0 5668 31633 31216 30583 30166 29533 30900 29850 80 9200 500 21560 50 1 16062409 4955 6.20 2.52 12 0.36 4976.00 12246.00 100700 20240711 -69.36 26450 20250409 16.64 64200 -51.95 20250123 26450 16.64 20250409 100700 -69.36 20240711 26450 16.64 20250409 4.15 Y 033100 500 80 억 2852140 N N 15053 N 00 N
9 20250415 090409 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30350 -450 5 -1.46 167168350 5492 5.82 30750 30750 30100 40000 21600 30800 30438.52 17.76 0 -3526 31633 31216 30583 30166 29533 30900 29850 80 9200 500 21560 50 1 16062409 4875 6.10 2.48 12 0.03 4976.00 12246.00 100700 20240711 -69.86 26450 20250409 14.74 64200 -52.73 20250123 26450 14.74 20250409 100700 -69.86 20240711 26450 14.74 20250409 4.15 Y 033100 500 80 억 2852140 N N 15053 N 00 N
10 20250414 160403 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30800 250 2 0.82 2870548925 94285 83.36 30950 31000 29950 39700 21400 30550 30445.36 17.87 0 -30448 31883 31216 29983 29316 28083 31550 29650 80 9150 500 21380 50 1 16062409 4947 6.19 2.52 12 0.59 4976.00 12246.00 100700 20240711 -69.41 26450 20250409 16.45 64200 -52.02 20250123 26450 16.45 20250409 100700 -69.41 20240711 26450 16.45 20250409 4.10 Y 033100 500 80 억 2870029 N N 15053 N 00 N
11 20250414 150406 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30650 100 2 0.33 2607172875 85712 75.78 30950 31000 29950 39700 21400 30550 30417.83 17.87 0 -33155 31883 31216 29983 29316 28083 31550 29650 80 9150 500 21380 50 1 16062409 4923 6.16 2.50 12 0.53 4976.00 12246.00 100700 20240711 -69.56 26450 20250409 15.88 64200 -52.26 20250123 26450 15.88 20250409 100700 -69.56 20240711 26450 15.88 20250409 4.10 Y 033100 500 80 억 2870029 N N 12025 N 00 N
12 20250414 140406 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30450 -100 5 -0.33 2343539675 77081 68.15 30950 31000 29950 39700 21400 30550 30403.60 17.87 0 -34869 31883 31216 29983 29316 28083 31550 29650 80 9150 500 21380 50 1 16062409 4891 6.12 2.49 12 0.48 4976.00 12246.00 100700 20240711 -69.76 26450 20250409 15.12 64200 -52.57 20250123 26450 15.12 20250409 100700 -69.76 20240711 26450 15.12 20250409 4.10 Y 033100 500 80 억 2870029 N N 12025 N 00 N