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
084850/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
20250407,160623,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,10120,-560,5,-5.24,395716935,39183,89.53,10030,10400,9980,13880,7480,10680,10099.18,2.36,0,-10130,11286,10982,10666,10362,10046,11135,10515,116,3200,500,7680,10,1,22682934,2296,187.41,0.89,12,0.17,54.00,11385.00,28900,20240617,-64.98,9980,20250407,1.40,15240,-33.60,20250224,9980,1.40,20250407,28900,-64.98,20240617,9980,1.40,20250407,0.21,Y,084850,500,115 억,,534828,N,N,2605,N,00,N
20250407,150628,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,10070,-610,5,-5.71,355318455,35184,80.39,10030,10400,9980,13880,7480,10680,10098.86,2.36,0,-7564,11286,10982,10666,10362,10046,11135,10515,116,3200,500,7680,10,1,22682934,2284,186.48,0.88,12,0.16,54.00,11385.00,28900,20240617,-65.16,9980,20250407,0.90,15240,-33.92,20250224,9980,0.90,20250407,28900,-65.16,20240617,9980,0.90,20250407,0.21,Y,084850,500,115 억,,534828,N,N,3020,N,00,N
20250407,140625,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,10070,-610,5,-5.71,305713690,30283,69.20,10030,10400,9980,13880,7480,10680,10095.22,2.36,0,-8343,11286,10982,10666,10362,10046,11135,10515,116,3200,500,7680,10,1,22682934,2284,186.48,0.88,12,0.13,54.00,11385.00,28900,20240617,-65.16,9980,20250407,0.90,15240,-33.92,20250224,9980,0.90,20250407,28900,-65.16,20240617,9980,0.90,20250407,0.21,Y,084850,500,115 억,,534828,N,N,3020,N,00,N
20250407,130624,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,10080,-600,5,-5.62,244500020,24172,55.23,10030,10400,10010,13880,7480,10680,10115.01,2.36,0,-5813,11286,10982,10666,10362,10046,11135,10515,116,3200,500,7680,10,1,22682934,2286,186.67,0.89,12,0.11,54.00,11385.00,28900,20240617,-65.12,10010,20250407,0.70,15240,-33.86,20250224,10010,0.70,20250407,28900,-65.12,20240617,10010,0.70,20250407,0.21,Y,084850,500,115 억,,534828,N,N,3020,N,00,N
20250407,120624,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,10070,-610,5,-5.71,211257500,20866,47.68,10030,10400,10010,13880,7480,10680,10124.48,2.36,0,-4917,11286,10982,10666,10362,10046,11135,10515,116,3200,500,7680,10,1,22682934,2284,186.48,0.88,12,0.09,54.00,11385.00,28900,20240617,-65.16,10010,20250407,0.60,15240,-33.92,20250224,10010,0.60,20250407,28900,-65.16,20240617,10010,0.60,20250407,0.21,Y,084850,500,115 억,,534828,N,N,3020,N,00,N
20250407,110625,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,10250,-430,5,-4.03,165542040,16379,37.43,10030,10400,10010,13880,7480,10680,10106.97,2.36,0,-3759,11286,10982,10666,10362,10046,11135,10515,116,3200,500,7680,10,1,22682934,2325,189.81,0.90,12,0.07,54.00,11385.00,28900,20240617,-64.53,10010,20250407,2.40,15240,-32.74,20250224,10010,2.40,20250407,28900,-64.53,20240617,10010,2.40,20250407,0.21,Y,084850,500,115 억,,534828,N,N,3020,N,00,N
20250407,100624,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,10090,-590,5,-5.52,136469280,13523,30.90,10030,10400,10010,13880,7480,10680,10091.64,2.36,0,-2765,11286,10982,10666,10362,10046,11135,10515,116,3200,500,7680,10,1,22682934,2289,186.85,0.89,12,0.06,54.00,11385.00,28900,20240617,-65.09,10010,20250407,0.80,15240,-33.79,20250224,10010,0.80,20250407,28900,-65.09,20240617,10010,0.80,20250407,0.21,Y,084850,500,115 억,,534828,N,N,3020,N,00,N
20250407,090625,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,10100,-580,5,-5.43,56411220,5608,12.81,10030,10400,10010,13880,7480,10680,10059.06,2.36,0,-808,11286,10982,10666,10362,10046,11135,10515,116,3200,500,7680,10,1,22682934,2291,187.04,0.89,12,0.02,54.00,11385.00,28900,20240617,-65.05,10010,20250407,0.90,15240,-33.73,20250224,10010,0.90,20250407,28900,-65.05,20240617,10010,0.90,20250407,0.21,Y,084850,500,115 억,,534828,N,N,3020,N,00,N
20250404,160622,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,10680,-200,5,-1.84,462519450,43764,133.27,10650,10970,10350,14140,7620,10880,10568.47,2.38,0,-3616,11480,11180,10950,10650,10420,11065,10535,116,3260,500,7830,10,1,22682934,2423,197.78,0.94,12,0.19,54.00,11385.00,28900,20240617,-63.04,10350,20250404,3.19,15240,-29.92,20250224,10350,3.19,20250404,28900,-63.04,20240617,10350,3.19,20250404,0.20,Y,084850,500,115 억,,539209,N,N,3020,N,00,N
20250404,150628,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,10640,-240,5,-2.21,418608250,39635,120.69,10650,10970,10350,14140,7620,10880,10561.58,2.38,0,-2264,11480,11180,10950,10650,10420,11065,10535,116,3260,500,7830,10,1,22682934,2413,197.04,0.93,12,0.17,54.00,11385.00,28900,20240617,-63.18,10350,20250404,2.80,15240,-30.18,20250224,10350,2.80,20250404,28900,-63.18,20240617,10350,2.80,20250404,0.20,Y,084850,500,115 억,,539209,N,N,4995,N,00,N
20250404,140630,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,10370,-510,5,-4.69,364513520,34513,105.10,10650,10970,10350,14140,7620,10880,10561.63,2.38,0,-2334,11480,11180,10950,10650,10420,11065,10535,116,3260,500,7830,10,1,22682934,2352,192.04,0.91,12,0.15,54.00,11385.00,28900,20240617,-64.12,10350,20250404,0.19,15240,-31.96,20250224,10350,0.19,20250404,28900,-64.12,20240617,10350,0.19,20250404,0.20,Y,084850,500,115 억,,539209,N,N,4995,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 160623 57 100.00 KSQ150 신저가 전기·전자 N N N N N 10120 -560 5 -5.24 395716935 39183 89.53 10030 10400 9980 13880 7480 10680 10099.18 2.36 0 -10130 11286 10982 10666 10362 10046 11135 10515 116 3200 500 7680 10 1 22682934 2296 187.41 0.89 12 0.17 54.00 11385.00 28900 20240617 -64.98 9980 20250407 1.40 15240 -33.60 20250224 9980 1.40 20250407 28900 -64.98 20240617 9980 1.40 20250407 0.21 Y 084850 500 115 억 534828 N N 2605 N 00 N
3 20250407 150628 57 100.00 KSQ150 신저가 전기·전자 N N N N N 10070 -610 5 -5.71 355318455 35184 80.39 10030 10400 9980 13880 7480 10680 10098.86 2.36 0 -7564 11286 10982 10666 10362 10046 11135 10515 116 3200 500 7680 10 1 22682934 2284 186.48 0.88 12 0.16 54.00 11385.00 28900 20240617 -65.16 9980 20250407 0.90 15240 -33.92 20250224 9980 0.90 20250407 28900 -65.16 20240617 9980 0.90 20250407 0.21 Y 084850 500 115 억 534828 N N 3020 N 00 N
4 20250407 140625 57 100.00 KSQ150 신저가 전기·전자 N N N N N 10070 -610 5 -5.71 305713690 30283 69.20 10030 10400 9980 13880 7480 10680 10095.22 2.36 0 -8343 11286 10982 10666 10362 10046 11135 10515 116 3200 500 7680 10 1 22682934 2284 186.48 0.88 12 0.13 54.00 11385.00 28900 20240617 -65.16 9980 20250407 0.90 15240 -33.92 20250224 9980 0.90 20250407 28900 -65.16 20240617 9980 0.90 20250407 0.21 Y 084850 500 115 억 534828 N N 3020 N 00 N
5 20250407 130624 57 100.00 KSQ150 신저가 전기·전자 N N N N N 10080 -600 5 -5.62 244500020 24172 55.23 10030 10400 10010 13880 7480 10680 10115.01 2.36 0 -5813 11286 10982 10666 10362 10046 11135 10515 116 3200 500 7680 10 1 22682934 2286 186.67 0.89 12 0.11 54.00 11385.00 28900 20240617 -65.12 10010 20250407 0.70 15240 -33.86 20250224 10010 0.70 20250407 28900 -65.12 20240617 10010 0.70 20250407 0.21 Y 084850 500 115 억 534828 N N 3020 N 00 N
6 20250407 120624 57 100.00 KSQ150 신저가 전기·전자 N N N N N 10070 -610 5 -5.71 211257500 20866 47.68 10030 10400 10010 13880 7480 10680 10124.48 2.36 0 -4917 11286 10982 10666 10362 10046 11135 10515 116 3200 500 7680 10 1 22682934 2284 186.48 0.88 12 0.09 54.00 11385.00 28900 20240617 -65.16 10010 20250407 0.60 15240 -33.92 20250224 10010 0.60 20250407 28900 -65.16 20240617 10010 0.60 20250407 0.21 Y 084850 500 115 억 534828 N N 3020 N 00 N
7 20250407 110625 57 100.00 KSQ150 신저가 전기·전자 N N N N N 10250 -430 5 -4.03 165542040 16379 37.43 10030 10400 10010 13880 7480 10680 10106.97 2.36 0 -3759 11286 10982 10666 10362 10046 11135 10515 116 3200 500 7680 10 1 22682934 2325 189.81 0.90 12 0.07 54.00 11385.00 28900 20240617 -64.53 10010 20250407 2.40 15240 -32.74 20250224 10010 2.40 20250407 28900 -64.53 20240617 10010 2.40 20250407 0.21 Y 084850 500 115 억 534828 N N 3020 N 00 N
8 20250407 100624 57 100.00 KSQ150 신저가 전기·전자 N N N N N 10090 -590 5 -5.52 136469280 13523 30.90 10030 10400 10010 13880 7480 10680 10091.64 2.36 0 -2765 11286 10982 10666 10362 10046 11135 10515 116 3200 500 7680 10 1 22682934 2289 186.85 0.89 12 0.06 54.00 11385.00 28900 20240617 -65.09 10010 20250407 0.80 15240 -33.79 20250224 10010 0.80 20250407 28900 -65.09 20240617 10010 0.80 20250407 0.21 Y 084850 500 115 억 534828 N N 3020 N 00 N
9 20250407 090625 57 100.00 KSQ150 신저가 전기·전자 N N N N N 10100 -580 5 -5.43 56411220 5608 12.81 10030 10400 10010 13880 7480 10680 10059.06 2.36 0 -808 11286 10982 10666 10362 10046 11135 10515 116 3200 500 7680 10 1 22682934 2291 187.04 0.89 12 0.02 54.00 11385.00 28900 20240617 -65.05 10010 20250407 0.90 15240 -33.73 20250224 10010 0.90 20250407 28900 -65.05 20240617 10010 0.90 20250407 0.21 Y 084850 500 115 억 534828 N N 3020 N 00 N
10 20250404 160622 57 100.00 KSQ150 신저가 전기·전자 N N N N N 10680 -200 5 -1.84 462519450 43764 133.27 10650 10970 10350 14140 7620 10880 10568.47 2.38 0 -3616 11480 11180 10950 10650 10420 11065 10535 116 3260 500 7830 10 1 22682934 2423 197.78 0.94 12 0.19 54.00 11385.00 28900 20240617 -63.04 10350 20250404 3.19 15240 -29.92 20250224 10350 3.19 20250404 28900 -63.04 20240617 10350 3.19 20250404 0.20 Y 084850 500 115 억 539209 N N 3020 N 00 N
11 20250404 150628 57 100.00 KSQ150 신저가 전기·전자 N N N N N 10640 -240 5 -2.21 418608250 39635 120.69 10650 10970 10350 14140 7620 10880 10561.58 2.38 0 -2264 11480 11180 10950 10650 10420 11065 10535 116 3260 500 7830 10 1 22682934 2413 197.04 0.93 12 0.17 54.00 11385.00 28900 20240617 -63.18 10350 20250404 2.80 15240 -30.18 20250224 10350 2.80 20250404 28900 -63.18 20240617 10350 2.80 20250404 0.20 Y 084850 500 115 억 539209 N N 4995 N 00 N
12 20250404 140630 57 100.00 KSQ150 신저가 전기·전자 N N N N N 10370 -510 5 -4.69 364513520 34513 105.10 10650 10970 10350 14140 7620 10880 10561.63 2.38 0 -2334 11480 11180 10950 10650 10420 11065 10535 116 3260 500 7830 10 1 22682934 2352 192.04 0.91 12 0.15 54.00 11385.00 28900 20240617 -64.12 10350 20250404 0.19 15240 -31.96 20250224 10350 0.19 20250404 28900 -64.12 20240617 10350 0.19 20250404 0.20 Y 084850 500 115 억 539209 N N 4995 N 00 N