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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058470/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
20250407,160519,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,173500,-13400,5,-7.17,17233195100,97742,130.32,173800,182400,171400,242500,130900,186900,176313.53,37.32,0,17127,200300,193600,188600,181900,176900,191100,179400,76,55600,500,138300,100,1,15242370,26446,23.34,4.23,12,0.64,7432.00,41003.00,309000,20240507,-43.85,143300,20241114,21.07,236000,-26.48,20250211,171400,1.23,20250407,309000,-43.85,20240507,143300,21.07,20241114,0.66,Y,058470,500,76 억,,5687727,N,N,5277,N,00,N
20250407,150524,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,175000,-11900,5,-6.37,15588070250,88278,117.71,173800,182400,171400,242500,130900,186900,176579.33,37.32,0,13392,200300,193600,188600,181900,176900,191100,179400,76,55600,500,138300,100,1,15242370,26674,23.55,4.27,12,0.58,7432.00,41003.00,309000,20240507,-43.37,143300,20241114,22.12,236000,-25.85,20250211,171400,2.10,20250407,309000,-43.37,20240507,143300,22.12,20241114,0.66,Y,058470,500,76 억,,5687727,N,N,16075,N,00,N
20250407,140521,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,175300,-11600,5,-6.21,12022242250,67913,90.55,173800,182400,171400,242500,130900,186900,177024.17,37.32,0,10653,200300,193600,188600,181900,176900,191100,179400,76,55600,500,138300,100,1,15242370,26720,23.59,4.28,12,0.45,7432.00,41003.00,309000,20240507,-43.27,143300,20241114,22.33,236000,-25.72,20250211,171400,2.28,20250407,309000,-43.27,20240507,143300,22.33,20241114,0.66,Y,058470,500,76 억,,5687727,N,N,16075,N,00,N
20250407,130519,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,175600,-11300,5,-6.05,9155274850,51533,68.71,173800,182400,171400,242500,130900,186900,177658.49,37.32,0,7335,200300,193600,188600,181900,176900,191100,179400,76,55600,500,138300,100,1,15242370,26766,23.63,4.28,12,0.34,7432.00,41003.00,309000,20240507,-43.17,143300,20241114,22.54,236000,-25.59,20250211,171400,2.45,20250407,309000,-43.17,20240507,143300,22.54,20241114,0.66,Y,058470,500,76 억,,5687727,N,N,16075,N,00,N
20250407,120520,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,176600,-10300,5,-5.51,7390221100,41494,55.33,173800,182400,171400,242500,130900,186900,178103.37,37.32,0,3678,200300,193600,188600,181900,176900,191100,179400,76,55600,500,138300,100,1,15242370,26918,23.76,4.31,12,0.27,7432.00,41003.00,309000,20240507,-42.85,143300,20241114,23.24,236000,-25.17,20250211,171400,3.03,20250407,309000,-42.85,20240507,143300,23.24,20241114,0.66,Y,058470,500,76 억,,5687727,N,N,16075,N,00,N
20250407,110521,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,179300,-7600,5,-4.07,5887959300,33025,44.03,173800,182400,171400,242500,130900,186900,178287.94,37.32,0,4478,200300,193600,188600,181900,176900,191100,179400,76,55600,500,138300,100,1,15242370,27330,24.13,4.37,12,0.22,7432.00,41003.00,309000,20240507,-41.97,143300,20241114,25.12,236000,-24.03,20250211,171400,4.61,20250407,309000,-41.97,20240507,143300,25.12,20241114,0.66,Y,058470,500,76 억,,5687727,N,N,16075,N,00,N
20250407,100521,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,178500,-8400,5,-4.49,3936497350,22197,29.60,173800,181400,171400,242500,130900,186900,177343.67,37.32,0,3393,200300,193600,188600,181900,176900,191100,179400,76,55600,500,138300,100,1,15242370,27208,24.02,4.35,12,0.15,7432.00,41003.00,309000,20240507,-42.23,143300,20241114,24.56,236000,-24.36,20250211,171400,4.14,20250407,309000,-42.23,20240507,143300,24.56,20241114,0.66,Y,058470,500,76 억,,5687727,N,N,16075,N,00,N
20250407,090521,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,176900,-10000,5,-5.35,1513284700,8697,11.60,173800,181400,171400,242500,130900,186900,174000.77,37.32,0,17,200300,193600,188600,181900,176900,191100,179400,76,55600,500,138300,100,1,15242370,26964,23.80,4.31,12,0.06,7432.00,41003.00,309000,20240507,-42.75,143300,20241114,23.45,236000,-25.04,20250211,171400,3.21,20250407,309000,-42.75,20240507,143300,23.45,20241114,0.66,Y,058470,500,76 억,,5687727,N,N,16075,N,00,N
20250404,160519,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,186900,-5900,5,-3.06,14127177600,74999,145.65,187600,195300,183600,250500,135000,192800,188365.33,37.21,0,17968,198800,195800,191400,188400,184000,197300,189900,76,57700,500,142670,100,1,15242370,28488,25.15,4.56,12,0.49,7432.00,41003.00,309000,20240507,-39.51,143300,20241114,30.43,236000,-20.81,20250211,183600,1.80,20250404,309000,-39.51,20240507,143300,30.43,20241114,0.67,Y,058470,500,76 억,,5671414,N,N,16075,N,00,N
20250404,150524,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,185600,-7200,5,-3.73,12950645900,68662,133.34,187600,195300,183600,250500,135000,192800,188614.46,37.21,0,14307,198800,195800,191400,188400,184000,197300,189900,76,57700,500,142670,100,1,15242370,28290,24.97,4.53,12,0.45,7432.00,41003.00,309000,20240507,-39.94,143300,20241114,29.52,236000,-21.36,20250211,183600,1.09,20250404,309000,-39.94,20240507,143300,29.52,20241114,0.67,Y,058470,500,76 억,,5671414,N,N,7925,N,00,N
20250404,140525,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,185200,-7600,5,-3.94,8980513100,47196,91.66,187600,195300,185100,250500,135000,192800,190281.23,37.21,0,2532,198800,195800,191400,188400,184000,197300,189900,76,57700,500,142670,100,1,15242370,28229,24.92,4.52,12,0.31,7432.00,41003.00,309000,20240507,-40.06,143300,20241114,29.24,236000,-21.53,20250211,185100,0.05,20250404,309000,-40.06,20240507,143300,29.24,20241114,0.67,Y,058470,500,76 억,,5671414,N,N,7925,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 20250407 160519 55 30.00 KSQ150 전기·전자 N N N Y 40 N 173500 -13400 5 -7.17 17233195100 97742 130.32 173800 182400 171400 242500 130900 186900 176313.53 37.32 0 17127 200300 193600 188600 181900 176900 191100 179400 76 55600 500 138300 100 1 15242370 26446 23.34 4.23 12 0.64 7432.00 41003.00 309000 20240507 -43.85 143300 20241114 21.07 236000 -26.48 20250211 171400 1.23 20250407 309000 -43.85 20240507 143300 21.07 20241114 0.66 Y 058470 500 76 억 5687727 N N 5277 N 00 N
3 20250407 150524 55 30.00 KSQ150 전기·전자 N N N Y 40 N 175000 -11900 5 -6.37 15588070250 88278 117.71 173800 182400 171400 242500 130900 186900 176579.33 37.32 0 13392 200300 193600 188600 181900 176900 191100 179400 76 55600 500 138300 100 1 15242370 26674 23.55 4.27 12 0.58 7432.00 41003.00 309000 20240507 -43.37 143300 20241114 22.12 236000 -25.85 20250211 171400 2.10 20250407 309000 -43.37 20240507 143300 22.12 20241114 0.66 Y 058470 500 76 억 5687727 N N 16075 N 00 N
4 20250407 140521 55 30.00 KSQ150 전기·전자 N N N Y 40 N 175300 -11600 5 -6.21 12022242250 67913 90.55 173800 182400 171400 242500 130900 186900 177024.17 37.32 0 10653 200300 193600 188600 181900 176900 191100 179400 76 55600 500 138300 100 1 15242370 26720 23.59 4.28 12 0.45 7432.00 41003.00 309000 20240507 -43.27 143300 20241114 22.33 236000 -25.72 20250211 171400 2.28 20250407 309000 -43.27 20240507 143300 22.33 20241114 0.66 Y 058470 500 76 억 5687727 N N 16075 N 00 N
5 20250407 130519 55 30.00 KSQ150 전기·전자 N N N Y 40 N 175600 -11300 5 -6.05 9155274850 51533 68.71 173800 182400 171400 242500 130900 186900 177658.49 37.32 0 7335 200300 193600 188600 181900 176900 191100 179400 76 55600 500 138300 100 1 15242370 26766 23.63 4.28 12 0.34 7432.00 41003.00 309000 20240507 -43.17 143300 20241114 22.54 236000 -25.59 20250211 171400 2.45 20250407 309000 -43.17 20240507 143300 22.54 20241114 0.66 Y 058470 500 76 억 5687727 N N 16075 N 00 N
6 20250407 120520 55 30.00 KSQ150 전기·전자 N N N Y 40 N 176600 -10300 5 -5.51 7390221100 41494 55.33 173800 182400 171400 242500 130900 186900 178103.37 37.32 0 3678 200300 193600 188600 181900 176900 191100 179400 76 55600 500 138300 100 1 15242370 26918 23.76 4.31 12 0.27 7432.00 41003.00 309000 20240507 -42.85 143300 20241114 23.24 236000 -25.17 20250211 171400 3.03 20250407 309000 -42.85 20240507 143300 23.24 20241114 0.66 Y 058470 500 76 억 5687727 N N 16075 N 00 N
7 20250407 110521 55 30.00 KSQ150 전기·전자 N N N Y 40 N 179300 -7600 5 -4.07 5887959300 33025 44.03 173800 182400 171400 242500 130900 186900 178287.94 37.32 0 4478 200300 193600 188600 181900 176900 191100 179400 76 55600 500 138300 100 1 15242370 27330 24.13 4.37 12 0.22 7432.00 41003.00 309000 20240507 -41.97 143300 20241114 25.12 236000 -24.03 20250211 171400 4.61 20250407 309000 -41.97 20240507 143300 25.12 20241114 0.66 Y 058470 500 76 억 5687727 N N 16075 N 00 N
8 20250407 100521 55 30.00 KSQ150 전기·전자 N N N Y 40 N 178500 -8400 5 -4.49 3936497350 22197 29.60 173800 181400 171400 242500 130900 186900 177343.67 37.32 0 3393 200300 193600 188600 181900 176900 191100 179400 76 55600 500 138300 100 1 15242370 27208 24.02 4.35 12 0.15 7432.00 41003.00 309000 20240507 -42.23 143300 20241114 24.56 236000 -24.36 20250211 171400 4.14 20250407 309000 -42.23 20240507 143300 24.56 20241114 0.66 Y 058470 500 76 억 5687727 N N 16075 N 00 N
9 20250407 090521 55 30.00 KSQ150 전기·전자 N N N Y 40 N 176900 -10000 5 -5.35 1513284700 8697 11.60 173800 181400 171400 242500 130900 186900 174000.77 37.32 0 17 200300 193600 188600 181900 176900 191100 179400 76 55600 500 138300 100 1 15242370 26964 23.80 4.31 12 0.06 7432.00 41003.00 309000 20240507 -42.75 143300 20241114 23.45 236000 -25.04 20250211 171400 3.21 20250407 309000 -42.75 20240507 143300 23.45 20241114 0.66 Y 058470 500 76 억 5687727 N N 16075 N 00 N
10 20250404 160519 55 30.00 KSQ150 전기·전자 N N N Y 40 N 186900 -5900 5 -3.06 14127177600 74999 145.65 187600 195300 183600 250500 135000 192800 188365.33 37.21 0 17968 198800 195800 191400 188400 184000 197300 189900 76 57700 500 142670 100 1 15242370 28488 25.15 4.56 12 0.49 7432.00 41003.00 309000 20240507 -39.51 143300 20241114 30.43 236000 -20.81 20250211 183600 1.80 20250404 309000 -39.51 20240507 143300 30.43 20241114 0.67 Y 058470 500 76 억 5671414 N N 16075 N 00 N
11 20250404 150524 55 30.00 KSQ150 전기·전자 N N N Y 40 N 185600 -7200 5 -3.73 12950645900 68662 133.34 187600 195300 183600 250500 135000 192800 188614.46 37.21 0 14307 198800 195800 191400 188400 184000 197300 189900 76 57700 500 142670 100 1 15242370 28290 24.97 4.53 12 0.45 7432.00 41003.00 309000 20240507 -39.94 143300 20241114 29.52 236000 -21.36 20250211 183600 1.09 20250404 309000 -39.94 20240507 143300 29.52 20241114 0.67 Y 058470 500 76 억 5671414 N N 7925 N 00 N
12 20250404 140525 55 30.00 KSQ150 전기·전자 N N N Y 40 N 185200 -7600 5 -3.94 8980513100 47196 91.66 187600 195300 185100 250500 135000 192800 190281.23 37.21 0 2532 198800 195800 191400 188400 184000 197300 189900 76 57700 500 142670 100 1 15242370 28229 24.92 4.52 12 0.31 7432.00 41003.00 309000 20240507 -40.06 143300 20241114 29.24 236000 -21.53 20250211 185100 0.05 20250404 309000 -40.06 20240507 143300 29.24 20241114 0.67 Y 058470 500 76 억 5671414 N N 7925 N 00 N