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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
204270/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
20250404,160840,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,14170,-280,5,-1.94,7936896125,566739,173.48,14060,14630,13590,18780,10120,14450,14004.48,2.31,0,-3141,15063,14756,14513,14206,13963,14910,14360,289,4330,500,10110,10,1,57848466,8197,-24.56,2.36,12,0.98,-577.00,6000.00,33050,20240704,-57.13,12000,20240325,18.08,29400,-51.80,20250217,13590,4.27,20250404,33050,-57.13,20240704,13590,4.27,20250404,4.75,Y,204270,500,289 억,,1337770,N,N,114806,N,00,N
20250404,150848,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,14230,-220,5,-1.52,7441651765,531803,162.79,14060,14630,13590,18780,10120,14450,13993.24,2.31,0,-15203,15063,14756,14513,14206,13963,14910,14360,289,4330,500,10110,10,1,57848466,8232,-24.66,2.37,12,0.92,-577.00,6000.00,33050,20240704,-56.94,12000,20240325,18.58,29400,-51.60,20250217,13590,4.71,20250404,33050,-56.94,20240704,13590,4.71,20250404,4.75,Y,204270,500,289 억,,1337770,N,N,0,N,00,N
20250404,140850,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,13650,-800,5,-5.54,6093104965,434395,132.97,14060,14630,13650,18780,10120,14450,14026.64,2.31,0,-29252,15063,14756,14513,14206,13963,14910,14360,289,4330,500,10110,10,1,57848466,7896,-23.66,2.27,12,0.75,-577.00,6000.00,33050,20240704,-58.70,12000,20240325,13.75,29400,-53.57,20250217,13650,0.00,20250404,33050,-58.70,20240704,13650,0.00,20250404,4.75,Y,204270,500,289 억,,1337770,N,N,0,N,00,N
20250404,130849,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,13730,-720,5,-4.98,5471666255,389081,119.10,14060,14630,13690,18780,10120,14450,14063.04,2.31,0,-30322,15063,14756,14513,14206,13963,14910,14360,289,4330,500,10110,10,1,57848466,7943,-23.80,2.29,12,0.67,-577.00,6000.00,33050,20240704,-58.46,12000,20240325,14.42,29400,-53.30,20250217,13690,0.29,20250404,33050,-58.46,20240704,13690,0.29,20250404,4.75,Y,204270,500,289 억,,1337770,N,N,0,N,00,N
20250404,120843,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,13900,-550,5,-3.81,4625103750,327671,100.30,14060,14630,13710,18780,10120,14450,14115.08,2.31,0,-21118,15063,14756,14513,14206,13963,14910,14360,289,4330,500,10110,10,1,57848466,8041,-24.09,2.32,12,0.57,-577.00,6000.00,33050,20240704,-57.94,12000,20240325,15.83,29400,-52.72,20250217,13710,1.39,20250404,33050,-57.94,20240704,13710,1.39,20250404,4.75,Y,204270,500,289 억,,1337770,N,N,0,N,00,N
20250404,110846,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,14330,-120,5,-0.83,3321527145,236371,72.36,14060,14430,13710,18780,10120,14450,14052.17,2.31,0,-30323,15063,14756,14513,14206,13963,14910,14360,289,4330,500,10110,10,1,57848466,8290,-24.84,2.39,12,0.41,-577.00,6000.00,33050,20240704,-56.64,12000,20240325,19.42,29400,-51.26,20250217,13710,4.52,20250404,33050,-56.64,20240704,13710,4.52,20250404,4.75,Y,204270,500,289 억,,1337770,N,N,0,N,00,N
20250404,100846,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,14190,-260,5,-1.80,2232085335,159660,48.87,14060,14400,13710,18780,10120,14450,13980.22,2.31,0,-36797,15063,14756,14513,14206,13963,14910,14360,289,4330,500,10110,10,1,57848466,8209,-24.59,2.37,12,0.28,-577.00,6000.00,33050,20240704,-57.07,12000,20240325,18.25,29400,-51.73,20250217,13710,3.50,20250404,33050,-57.07,20240704,13710,3.50,20250404,4.75,Y,204270,500,289 억,,1337770,N,N,0,N,00,N
20250404,090850,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,13820,-630,5,-4.36,652071820,46809,14.33,14060,14100,13820,18780,10120,14450,13930.40,2.31,0,-20208,15063,14756,14513,14206,13963,14910,14360,289,4330,500,10110,10,1,57848466,7995,-23.95,2.30,12,0.08,-577.00,6000.00,33050,20240704,-58.18,12000,20240325,15.17,29400,-52.99,20250217,13820,0.00,20250404,33050,-58.18,20240704,13820,0.00,20250404,4.75,Y,204270,500,289 억,,1337770,N,N,0,N,00,N
20250403,160832,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14450,-650,5,-4.30,4747256585,326680,10.61,14300,14820,14270,19630,10570,15100,14531.33,2.27,0,19232,18293,16696,15313,13716,12333,16005,13025,289,4530,500,10570,10,1,57848466,8359,-25.04,2.41,12,0.56,-577.00,6000.00,33050,20240704,-56.28,11100,20240322,30.18,29400,-50.85,20250217,13930,3.73,20250402,33050,-56.28,20240704,13510,6.96,20240403,4.92,N,204270,500,289 억,,1315516,N,N,155499,N,00,N
20250403,150840,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14430,-670,5,-4.44,4294969045,295445,9.60,14300,14820,14270,19630,10570,15100,14536.61,2.27,0,7846,18293,16696,15313,13716,12333,16005,13025,289,4530,500,10570,10,1,57848466,8348,-25.01,2.40,12,0.51,-577.00,6000.00,33050,20240704,-56.34,11100,20240322,30.00,29400,-50.92,20250217,13930,3.59,20250402,33050,-56.34,20240704,13510,6.81,20240403,4.92,N,204270,500,289 억,,1315516,N,N,155499,N,00,N
20250403,140839,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14500,-600,5,-3.97,3605483540,247901,8.06,14300,14820,14270,19630,10570,15100,14543.25,2.27,0,5079,18293,16696,15313,13716,12333,16005,13025,289,4530,500,10570,10,1,57848466,8388,-25.13,2.42,12,0.43,-577.00,6000.00,33050,20240704,-56.13,11100,20240322,30.63,29400,-50.68,20250217,13930,4.09,20250402,33050,-56.13,20240704,13510,7.33,20240403,4.92,N,204270,500,289 억,,1315516,N,N,155499,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 20250404 160840 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 14170 -280 5 -1.94 7936896125 566739 173.48 14060 14630 13590 18780 10120 14450 14004.48 2.31 0 -3141 15063 14756 14513 14206 13963 14910 14360 289 4330 500 10110 10 1 57848466 8197 -24.56 2.36 12 0.98 -577.00 6000.00 33050 20240704 -57.13 12000 20240325 18.08 29400 -51.80 20250217 13590 4.27 20250404 33050 -57.13 20240704 13590 4.27 20250404 4.75 Y 204270 500 289 억 1337770 N N 114806 N 00 N
3 20250404 150848 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 14230 -220 5 -1.52 7441651765 531803 162.79 14060 14630 13590 18780 10120 14450 13993.24 2.31 0 -15203 15063 14756 14513 14206 13963 14910 14360 289 4330 500 10110 10 1 57848466 8232 -24.66 2.37 12 0.92 -577.00 6000.00 33050 20240704 -56.94 12000 20240325 18.58 29400 -51.60 20250217 13590 4.71 20250404 33050 -56.94 20240704 13590 4.71 20250404 4.75 Y 204270 500 289 억 1337770 N N 0 N 00 N
4 20250404 140850 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 13650 -800 5 -5.54 6093104965 434395 132.97 14060 14630 13650 18780 10120 14450 14026.64 2.31 0 -29252 15063 14756 14513 14206 13963 14910 14360 289 4330 500 10110 10 1 57848466 7896 -23.66 2.27 12 0.75 -577.00 6000.00 33050 20240704 -58.70 12000 20240325 13.75 29400 -53.57 20250217 13650 0.00 20250404 33050 -58.70 20240704 13650 0.00 20250404 4.75 Y 204270 500 289 억 1337770 N N 0 N 00 N
5 20250404 130849 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 13730 -720 5 -4.98 5471666255 389081 119.10 14060 14630 13690 18780 10120 14450 14063.04 2.31 0 -30322 15063 14756 14513 14206 13963 14910 14360 289 4330 500 10110 10 1 57848466 7943 -23.80 2.29 12 0.67 -577.00 6000.00 33050 20240704 -58.46 12000 20240325 14.42 29400 -53.30 20250217 13690 0.29 20250404 33050 -58.46 20240704 13690 0.29 20250404 4.75 Y 204270 500 289 억 1337770 N N 0 N 00 N
6 20250404 120843 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 13900 -550 5 -3.81 4625103750 327671 100.30 14060 14630 13710 18780 10120 14450 14115.08 2.31 0 -21118 15063 14756 14513 14206 13963 14910 14360 289 4330 500 10110 10 1 57848466 8041 -24.09 2.32 12 0.57 -577.00 6000.00 33050 20240704 -57.94 12000 20240325 15.83 29400 -52.72 20250217 13710 1.39 20250404 33050 -57.94 20240704 13710 1.39 20250404 4.75 Y 204270 500 289 억 1337770 N N 0 N 00 N
7 20250404 110846 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 14330 -120 5 -0.83 3321527145 236371 72.36 14060 14430 13710 18780 10120 14450 14052.17 2.31 0 -30323 15063 14756 14513 14206 13963 14910 14360 289 4330 500 10110 10 1 57848466 8290 -24.84 2.39 12 0.41 -577.00 6000.00 33050 20240704 -56.64 12000 20240325 19.42 29400 -51.26 20250217 13710 4.52 20250404 33050 -56.64 20240704 13710 4.52 20250404 4.75 Y 204270 500 289 억 1337770 N N 0 N 00 N
8 20250404 100846 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 14190 -260 5 -1.80 2232085335 159660 48.87 14060 14400 13710 18780 10120 14450 13980.22 2.31 0 -36797 15063 14756 14513 14206 13963 14910 14360 289 4330 500 10110 10 1 57848466 8209 -24.59 2.37 12 0.28 -577.00 6000.00 33050 20240704 -57.07 12000 20240325 18.25 29400 -51.73 20250217 13710 3.50 20250404 33050 -57.07 20240704 13710 3.50 20250404 4.75 Y 204270 500 289 억 1337770 N N 0 N 00 N
9 20250404 090850 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 13820 -630 5 -4.36 652071820 46809 14.33 14060 14100 13820 18780 10120 14450 13930.40 2.31 0 -20208 15063 14756 14513 14206 13963 14910 14360 289 4330 500 10110 10 1 57848466 7995 -23.95 2.30 12 0.08 -577.00 6000.00 33050 20240704 -58.18 12000 20240325 15.17 29400 -52.99 20250217 13820 0.00 20250404 33050 -58.18 20240704 13820 0.00 20250404 4.75 Y 204270 500 289 억 1337770 N N 0 N 00 N
10 20250403 160832 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14450 -650 5 -4.30 4747256585 326680 10.61 14300 14820 14270 19630 10570 15100 14531.33 2.27 0 19232 18293 16696 15313 13716 12333 16005 13025 289 4530 500 10570 10 1 57848466 8359 -25.04 2.41 12 0.56 -577.00 6000.00 33050 20240704 -56.28 11100 20240322 30.18 29400 -50.85 20250217 13930 3.73 20250402 33050 -56.28 20240704 13510 6.96 20240403 4.92 N 204270 500 289 억 1315516 N N 155499 N 00 N
11 20250403 150840 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14430 -670 5 -4.44 4294969045 295445 9.60 14300 14820 14270 19630 10570 15100 14536.61 2.27 0 7846 18293 16696 15313 13716 12333 16005 13025 289 4530 500 10570 10 1 57848466 8348 -25.01 2.40 12 0.51 -577.00 6000.00 33050 20240704 -56.34 11100 20240322 30.00 29400 -50.92 20250217 13930 3.59 20250402 33050 -56.34 20240704 13510 6.81 20240403 4.92 N 204270 500 289 억 1315516 N N 155499 N 00 N
12 20250403 140839 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14500 -600 5 -3.97 3605483540 247901 8.06 14300 14820 14270 19630 10570 15100 14543.25 2.27 0 5079 18293 16696 15313 13716 12333 16005 13025 289 4530 500 10570 10 1 57848466 8388 -25.13 2.42 12 0.43 -577.00 6000.00 33050 20240704 -56.13 11100 20240322 30.63 29400 -50.68 20250217 13930 4.09 20250402 33050 -56.13 20240704 13510 7.33 20240403 4.92 N 204270 500 289 억 1315516 N N 155499 N 00 N