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
058610/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
20250407,160520,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19850,-1900,5,-8.74,4841202355,239200,175.14,20950,20950,19800,28250,15250,21750,20239.51,6.08,0,45444,22950,22350,21750,21150,20550,22350,21150,111,6500,500,16090,10,1,22177360,4402,33.59,1.73,12,1.08,591.00,11459.00,35700,20250205,-44.40,17990,20241210,10.34,35700,-44.40,20250205,19800,0.25,20250407,35700,-44.40,20250205,17990,10.34,20241210,4.75,Y,058610,500,110 억,,1349149,N,N,15511,N,00,N
20250407,150524,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20050,-1700,5,-7.82,4468863775,220480,161.44,20950,20950,19920,28250,15250,21750,20268.76,6.08,0,42392,22950,22350,21750,21150,20550,22350,21150,111,6500,500,16090,50,1,22177360,4447,33.93,1.75,12,0.99,591.00,11459.00,35700,20250205,-43.84,17990,20241210,11.45,35700,-43.84,20250205,19920,0.65,20250407,35700,-43.84,20250205,17990,11.45,20241210,4.75,Y,058610,500,110 억,,1349149,N,N,7140,N,00,N
20250407,140522,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19990,-1760,5,-8.09,3332741465,163695,119.86,20950,20950,19970,28250,15250,21750,20359.42,6.08,0,15916,22950,22350,21750,21150,20550,22350,21150,111,6500,500,16090,10,1,22177360,4433,33.82,1.74,12,0.74,591.00,11459.00,35700,20250205,-44.01,17990,20241210,11.12,35700,-44.01,20250205,19970,0.10,20250407,35700,-44.01,20250205,17990,11.12,20241210,4.75,Y,058610,500,110 억,,1349149,N,N,7140,N,00,N
20250407,130520,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20300,-1450,5,-6.67,2479254100,121197,88.74,20950,20950,20150,28250,15250,21750,20456.34,6.08,0,5850,22950,22350,21750,21150,20550,22350,21150,111,6500,500,16090,50,1,22177360,4502,34.35,1.77,12,0.55,591.00,11459.00,35700,20250205,-43.14,17990,20241210,12.84,35700,-43.14,20250205,20150,0.74,20250407,35700,-43.14,20250205,17990,12.84,20241210,4.75,Y,058610,500,110 억,,1349149,N,N,7140,N,00,N
20250407,120521,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20400,-1350,5,-6.21,2098606300,102439,75.01,20950,20950,20200,28250,15250,21750,20486.34,6.08,0,3486,22950,22350,21750,21150,20550,22350,21150,111,6500,500,16090,50,1,22177360,4524,34.52,1.78,12,0.46,591.00,11459.00,35700,20250205,-42.86,17990,20241210,13.40,35700,-42.86,20250205,20200,0.99,20250407,35700,-42.86,20250205,17990,13.40,20241210,4.75,Y,058610,500,110 억,,1349149,N,N,7140,N,00,N
20250407,110521,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20450,-1300,5,-5.98,1804122100,88054,64.47,20950,20950,20200,28250,15250,21750,20488.74,6.08,0,2021,22950,22350,21750,21150,20550,22350,21150,111,6500,500,16090,50,1,22177360,4535,34.60,1.78,12,0.40,591.00,11459.00,35700,20250205,-42.72,17990,20241210,13.67,35700,-42.72,20250205,20200,1.24,20250407,35700,-42.72,20250205,17990,13.67,20241210,4.75,Y,058610,500,110 억,,1349149,N,N,7140,N,00,N
20250407,100521,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20350,-1400,5,-6.44,1278295350,62230,45.57,20950,20950,20300,28250,15250,21750,20541.37,6.08,0,-1498,22950,22350,21750,21150,20550,22350,21150,111,6500,500,16090,50,1,22177360,4513,34.43,1.78,12,0.28,591.00,11459.00,35700,20250205,-43.00,17990,20241210,13.12,35700,-43.00,20250205,20300,0.25,20250407,35700,-43.00,20250205,17990,13.12,20241210,4.75,Y,058610,500,110 억,,1349149,N,N,7140,N,00,N
20250407,090521,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20500,-1250,5,-5.75,407734550,19723,14.44,20950,20950,20500,28250,15250,21750,20672.78,6.08,0,3533,22950,22350,21750,21150,20550,22350,21150,111,6500,500,16090,50,1,22177360,4546,34.69,1.79,12,0.09,591.00,11459.00,35700,20250205,-42.58,17990,20241210,13.95,35700,-42.58,20250205,20500,0.00,20250407,35700,-42.58,20250205,17990,13.95,20241210,4.75,Y,058610,500,110 억,,1349149,N,N,7140,N,00,N
20250404,160519,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21750,-300,5,-1.36,2957331600,136574,97.29,21750,22350,21150,28650,15450,22050,21653.69,6.08,0,-161,23116,22582,21866,21332,20616,22850,21600,111,6600,500,16310,50,1,22177360,4824,36.80,1.90,12,0.62,591.00,11459.00,35700,20250205,-39.08,17990,20241210,20.90,35700,-39.08,20250205,21150,2.84,20250404,35700,-39.08,20250205,17990,20.90,20241210,4.75,Y,058610,500,110 억,,1347845,N,N,7140,N,00,N
20250404,150524,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21750,-300,5,-1.36,2675683200,123615,88.05,21750,22350,21150,28650,15450,22050,21645.30,6.08,0,-2325,23116,22582,21866,21332,20616,22850,21600,111,6600,500,16310,50,1,22177360,4824,36.80,1.90,12,0.56,591.00,11459.00,35700,20250205,-39.08,17990,20241210,20.90,35700,-39.08,20250205,21150,2.84,20250404,35700,-39.08,20250205,17990,20.90,20241210,4.75,Y,058610,500,110 억,,1347845,N,N,14084,N,00,N
20250404,140525,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21250,-800,5,-3.63,2292339800,105703,75.30,21750,22350,21200,28650,15450,22050,21686.61,6.08,0,-11855,23116,22582,21866,21332,20616,22850,21600,111,6600,500,16310,50,1,22177360,4713,35.96,1.85,12,0.48,591.00,11459.00,35700,20250205,-40.48,17990,20241210,18.12,35700,-40.48,20250205,21150,0.47,20250403,35700,-40.48,20250205,17990,18.12,20241210,4.75,Y,058610,500,110 억,,1347845,N,N,14084,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 160520 55 40.00 KSQ150 전기·전자 N N N Y 40 N 19850 -1900 5 -8.74 4841202355 239200 175.14 20950 20950 19800 28250 15250 21750 20239.51 6.08 0 45444 22950 22350 21750 21150 20550 22350 21150 111 6500 500 16090 10 1 22177360 4402 33.59 1.73 12 1.08 591.00 11459.00 35700 20250205 -44.40 17990 20241210 10.34 35700 -44.40 20250205 19800 0.25 20250407 35700 -44.40 20250205 17990 10.34 20241210 4.75 Y 058610 500 110 억 1349149 N N 15511 N 00 N
3 20250407 150524 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20050 -1700 5 -7.82 4468863775 220480 161.44 20950 20950 19920 28250 15250 21750 20268.76 6.08 0 42392 22950 22350 21750 21150 20550 22350 21150 111 6500 500 16090 50 1 22177360 4447 33.93 1.75 12 0.99 591.00 11459.00 35700 20250205 -43.84 17990 20241210 11.45 35700 -43.84 20250205 19920 0.65 20250407 35700 -43.84 20250205 17990 11.45 20241210 4.75 Y 058610 500 110 억 1349149 N N 7140 N 00 N
4 20250407 140522 55 40.00 KSQ150 전기·전자 N N N Y 40 N 19990 -1760 5 -8.09 3332741465 163695 119.86 20950 20950 19970 28250 15250 21750 20359.42 6.08 0 15916 22950 22350 21750 21150 20550 22350 21150 111 6500 500 16090 10 1 22177360 4433 33.82 1.74 12 0.74 591.00 11459.00 35700 20250205 -44.01 17990 20241210 11.12 35700 -44.01 20250205 19970 0.10 20250407 35700 -44.01 20250205 17990 11.12 20241210 4.75 Y 058610 500 110 억 1349149 N N 7140 N 00 N
5 20250407 130520 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20300 -1450 5 -6.67 2479254100 121197 88.74 20950 20950 20150 28250 15250 21750 20456.34 6.08 0 5850 22950 22350 21750 21150 20550 22350 21150 111 6500 500 16090 50 1 22177360 4502 34.35 1.77 12 0.55 591.00 11459.00 35700 20250205 -43.14 17990 20241210 12.84 35700 -43.14 20250205 20150 0.74 20250407 35700 -43.14 20250205 17990 12.84 20241210 4.75 Y 058610 500 110 억 1349149 N N 7140 N 00 N
6 20250407 120521 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20400 -1350 5 -6.21 2098606300 102439 75.01 20950 20950 20200 28250 15250 21750 20486.34 6.08 0 3486 22950 22350 21750 21150 20550 22350 21150 111 6500 500 16090 50 1 22177360 4524 34.52 1.78 12 0.46 591.00 11459.00 35700 20250205 -42.86 17990 20241210 13.40 35700 -42.86 20250205 20200 0.99 20250407 35700 -42.86 20250205 17990 13.40 20241210 4.75 Y 058610 500 110 억 1349149 N N 7140 N 00 N
7 20250407 110521 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20450 -1300 5 -5.98 1804122100 88054 64.47 20950 20950 20200 28250 15250 21750 20488.74 6.08 0 2021 22950 22350 21750 21150 20550 22350 21150 111 6500 500 16090 50 1 22177360 4535 34.60 1.78 12 0.40 591.00 11459.00 35700 20250205 -42.72 17990 20241210 13.67 35700 -42.72 20250205 20200 1.24 20250407 35700 -42.72 20250205 17990 13.67 20241210 4.75 Y 058610 500 110 억 1349149 N N 7140 N 00 N
8 20250407 100521 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20350 -1400 5 -6.44 1278295350 62230 45.57 20950 20950 20300 28250 15250 21750 20541.37 6.08 0 -1498 22950 22350 21750 21150 20550 22350 21150 111 6500 500 16090 50 1 22177360 4513 34.43 1.78 12 0.28 591.00 11459.00 35700 20250205 -43.00 17990 20241210 13.12 35700 -43.00 20250205 20300 0.25 20250407 35700 -43.00 20250205 17990 13.12 20241210 4.75 Y 058610 500 110 억 1349149 N N 7140 N 00 N
9 20250407 090521 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20500 -1250 5 -5.75 407734550 19723 14.44 20950 20950 20500 28250 15250 21750 20672.78 6.08 0 3533 22950 22350 21750 21150 20550 22350 21150 111 6500 500 16090 50 1 22177360 4546 34.69 1.79 12 0.09 591.00 11459.00 35700 20250205 -42.58 17990 20241210 13.95 35700 -42.58 20250205 20500 0.00 20250407 35700 -42.58 20250205 17990 13.95 20241210 4.75 Y 058610 500 110 억 1349149 N N 7140 N 00 N
10 20250404 160519 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21750 -300 5 -1.36 2957331600 136574 97.29 21750 22350 21150 28650 15450 22050 21653.69 6.08 0 -161 23116 22582 21866 21332 20616 22850 21600 111 6600 500 16310 50 1 22177360 4824 36.80 1.90 12 0.62 591.00 11459.00 35700 20250205 -39.08 17990 20241210 20.90 35700 -39.08 20250205 21150 2.84 20250404 35700 -39.08 20250205 17990 20.90 20241210 4.75 Y 058610 500 110 억 1347845 N N 7140 N 00 N
11 20250404 150524 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21750 -300 5 -1.36 2675683200 123615 88.05 21750 22350 21150 28650 15450 22050 21645.30 6.08 0 -2325 23116 22582 21866 21332 20616 22850 21600 111 6600 500 16310 50 1 22177360 4824 36.80 1.90 12 0.56 591.00 11459.00 35700 20250205 -39.08 17990 20241210 20.90 35700 -39.08 20250205 21150 2.84 20250404 35700 -39.08 20250205 17990 20.90 20241210 4.75 Y 058610 500 110 억 1347845 N N 14084 N 00 N
12 20250404 140525 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21250 -800 5 -3.63 2292339800 105703 75.30 21750 22350 21200 28650 15450 22050 21686.61 6.08 0 -11855 23116 22582 21866 21332 20616 22850 21600 111 6600 500 16310 50 1 22177360 4713 35.96 1.85 12 0.48 591.00 11459.00 35700 20250205 -40.48 17990 20241210 18.12 35700 -40.48 20250205 21150 0.47 20250403 35700 -40.48 20250205 17990 18.12 20241210 4.75 Y 058610 500 110 억 1347845 N N 14084 N 00 N