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
091700/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
20250407,160641,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,6600,-260,5,-3.79,1120573400,169732,102.75,6680,6700,6550,8910,4810,6860,6602.02,16.57,0,-34219,7000,6930,6800,6730,6600,6965,6765,295,2050,500,5210,10,1,57000000,3762,7.27,0.67,12,0.30,908.00,9780.00,8590,20240508,-23.17,6550,20250407,0.76,7580,-12.93,20250210,6550,0.76,20250407,8590,-23.17,20240508,6550,0.76,20250407,1.78,Y,091700,500,294 억,,9442808,N,N,30326,N,00,N
20250407,150646,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,6620,-240,5,-3.50,997805340,151124,91.48,6680,6700,6550,8910,4810,6860,6602.56,16.57,0,-30956,7000,6930,6800,6730,6600,6965,6765,295,2050,500,5210,10,1,57000000,3773,7.29,0.68,12,0.27,908.00,9780.00,8590,20240508,-22.93,6550,20250407,1.07,7580,-12.66,20250210,6550,1.07,20250407,8590,-22.93,20240508,6550,1.07,20250407,1.78,Y,091700,500,294 억,,9442808,N,N,26378,N,00,N
20250407,140643,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,6580,-280,5,-4.08,777945660,117776,71.30,6680,6700,6550,8910,4810,6860,6605.30,16.57,0,-27902,7000,6930,6800,6730,6600,6965,6765,295,2050,500,5210,10,1,57000000,3751,7.25,0.67,12,0.21,908.00,9780.00,8590,20240508,-23.40,6550,20250407,0.46,7580,-13.19,20250210,6550,0.46,20250407,8590,-23.40,20240508,6550,0.46,20250407,1.78,Y,091700,500,294 억,,9442808,N,N,26378,N,00,N
20250407,130642,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,6580,-280,5,-4.08,699720380,105883,64.10,6680,6700,6550,8910,4810,6860,6608.43,16.57,0,-29456,7000,6930,6800,6730,6600,6965,6765,295,2050,500,5210,10,1,57000000,3751,7.25,0.67,12,0.19,908.00,9780.00,8590,20240508,-23.40,6550,20250407,0.46,7580,-13.19,20250210,6550,0.46,20250407,8590,-23.40,20240508,6550,0.46,20250407,1.78,Y,091700,500,294 억,,9442808,N,N,26378,N,00,N
20250407,120642,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,6600,-260,5,-3.79,576262420,87129,52.74,6680,6700,6550,8910,4810,6860,6613.90,16.57,0,-18182,7000,6930,6800,6730,6600,6965,6765,295,2050,500,5210,10,1,57000000,3762,7.27,0.67,12,0.15,908.00,9780.00,8590,20240508,-23.17,6550,20250407,0.76,7580,-12.93,20250210,6550,0.76,20250407,8590,-23.17,20240508,6550,0.76,20250407,1.78,Y,091700,500,294 억,,9442808,N,N,26378,N,00,N
20250407,110643,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,6620,-240,5,-3.50,538705620,81443,49.30,6680,6700,6550,8910,4810,6860,6614.51,16.57,0,-16800,7000,6930,6800,6730,6600,6965,6765,295,2050,500,5210,10,1,57000000,3773,7.29,0.68,12,0.14,908.00,9780.00,8590,20240508,-22.93,6550,20250407,1.07,7580,-12.66,20250210,6550,1.07,20250407,8590,-22.93,20240508,6550,1.07,20250407,1.78,Y,091700,500,294 억,,9442808,N,N,26378,N,00,N
20250407,100642,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,6560,-300,5,-4.37,458783360,69319,41.96,6680,6700,6550,8910,4810,6860,6618.44,16.57,0,-13860,7000,6930,6800,6730,6600,6965,6765,295,2050,500,5210,10,1,57000000,3739,7.22,0.67,12,0.12,908.00,9780.00,8590,20240508,-23.63,6550,20250407,0.15,7580,-13.46,20250210,6550,0.15,20250407,8590,-23.63,20240508,6550,0.15,20250407,1.78,Y,091700,500,294 억,,9442808,N,N,26378,N,00,N
20250407,090643,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6650,-210,5,-3.06,107921020,16205,9.81,6680,6700,6630,8910,4810,6860,6659.74,16.57,0,-5168,7000,6930,6800,6730,6600,6965,6765,295,2050,500,5210,10,1,57000000,3791,7.32,0.68,12,0.03,908.00,9780.00,8590,20240508,-22.58,6600,20250331,0.76,7580,-12.27,20250210,6600,0.76,20250331,8590,-22.58,20240508,6600,0.76,20250331,1.78,Y,091700,500,294 억,,9442808,N,N,26378,N,00,N
20250404,160640,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6860,80,2,1.18,1118410980,165194,167.66,6710,6870,6670,8810,4750,6780,6770.29,16.55,0,17364,6853,6816,6753,6716,6653,6835,6735,295,2030,500,5150,10,1,57000000,3910,7.56,0.70,12,0.29,908.00,9780.00,8590,20240508,-20.14,6600,20250331,3.94,7580,-9.50,20250210,6600,3.94,20250331,8590,-20.14,20240508,6600,3.94,20250331,1.78,Y,091700,500,294 억,,9434196,N,N,26378,N,00,N
20250404,150646,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6810,30,2,0.44,999145400,147756,149.96,6710,6870,6670,8810,4750,6780,6762.13,16.55,0,20947,6853,6816,6753,6716,6653,6835,6735,295,2030,500,5150,10,1,57000000,3882,7.50,0.70,12,0.26,908.00,9780.00,8590,20240508,-20.72,6600,20250331,3.18,7580,-10.16,20250210,6600,3.18,20250331,8590,-20.72,20240508,6600,3.18,20250331,1.78,Y,091700,500,294 억,,9434196,N,N,12686,N,00,N
20250404,140648,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6750,-30,5,-0.44,811886850,120097,121.89,6710,6870,6670,8810,4750,6780,6760.26,16.55,0,13425,6853,6816,6753,6716,6653,6835,6735,295,2030,500,5150,10,1,57000000,3848,7.43,0.69,12,0.21,908.00,9780.00,8590,20240508,-21.42,6600,20250331,2.27,7580,-10.95,20250210,6600,2.27,20250331,8590,-21.42,20240508,6600,2.27,20250331,1.78,Y,091700,500,294 억,,9434196,N,N,12686,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 160641 55 60.00 KSQ150 신저가 전기·전자 N N N Y 60 N 6600 -260 5 -3.79 1120573400 169732 102.75 6680 6700 6550 8910 4810 6860 6602.02 16.57 0 -34219 7000 6930 6800 6730 6600 6965 6765 295 2050 500 5210 10 1 57000000 3762 7.27 0.67 12 0.30 908.00 9780.00 8590 20240508 -23.17 6550 20250407 0.76 7580 -12.93 20250210 6550 0.76 20250407 8590 -23.17 20240508 6550 0.76 20250407 1.78 Y 091700 500 294 억 9442808 N N 30326 N 00 N
3 20250407 150646 55 60.00 KSQ150 신저가 전기·전자 N N N Y 60 N 6620 -240 5 -3.50 997805340 151124 91.48 6680 6700 6550 8910 4810 6860 6602.56 16.57 0 -30956 7000 6930 6800 6730 6600 6965 6765 295 2050 500 5210 10 1 57000000 3773 7.29 0.68 12 0.27 908.00 9780.00 8590 20240508 -22.93 6550 20250407 1.07 7580 -12.66 20250210 6550 1.07 20250407 8590 -22.93 20240508 6550 1.07 20250407 1.78 Y 091700 500 294 억 9442808 N N 26378 N 00 N
4 20250407 140643 55 60.00 KSQ150 신저가 전기·전자 N N N Y 60 N 6580 -280 5 -4.08 777945660 117776 71.30 6680 6700 6550 8910 4810 6860 6605.30 16.57 0 -27902 7000 6930 6800 6730 6600 6965 6765 295 2050 500 5210 10 1 57000000 3751 7.25 0.67 12 0.21 908.00 9780.00 8590 20240508 -23.40 6550 20250407 0.46 7580 -13.19 20250210 6550 0.46 20250407 8590 -23.40 20240508 6550 0.46 20250407 1.78 Y 091700 500 294 억 9442808 N N 26378 N 00 N
5 20250407 130642 55 60.00 KSQ150 신저가 전기·전자 N N N Y 60 N 6580 -280 5 -4.08 699720380 105883 64.10 6680 6700 6550 8910 4810 6860 6608.43 16.57 0 -29456 7000 6930 6800 6730 6600 6965 6765 295 2050 500 5210 10 1 57000000 3751 7.25 0.67 12 0.19 908.00 9780.00 8590 20240508 -23.40 6550 20250407 0.46 7580 -13.19 20250210 6550 0.46 20250407 8590 -23.40 20240508 6550 0.46 20250407 1.78 Y 091700 500 294 억 9442808 N N 26378 N 00 N
6 20250407 120642 55 60.00 KSQ150 신저가 전기·전자 N N N Y 60 N 6600 -260 5 -3.79 576262420 87129 52.74 6680 6700 6550 8910 4810 6860 6613.90 16.57 0 -18182 7000 6930 6800 6730 6600 6965 6765 295 2050 500 5210 10 1 57000000 3762 7.27 0.67 12 0.15 908.00 9780.00 8590 20240508 -23.17 6550 20250407 0.76 7580 -12.93 20250210 6550 0.76 20250407 8590 -23.17 20240508 6550 0.76 20250407 1.78 Y 091700 500 294 억 9442808 N N 26378 N 00 N
7 20250407 110643 55 60.00 KSQ150 신저가 전기·전자 N N N Y 60 N 6620 -240 5 -3.50 538705620 81443 49.30 6680 6700 6550 8910 4810 6860 6614.51 16.57 0 -16800 7000 6930 6800 6730 6600 6965 6765 295 2050 500 5210 10 1 57000000 3773 7.29 0.68 12 0.14 908.00 9780.00 8590 20240508 -22.93 6550 20250407 1.07 7580 -12.66 20250210 6550 1.07 20250407 8590 -22.93 20240508 6550 1.07 20250407 1.78 Y 091700 500 294 억 9442808 N N 26378 N 00 N
8 20250407 100642 55 60.00 KSQ150 신저가 전기·전자 N N N Y 60 N 6560 -300 5 -4.37 458783360 69319 41.96 6680 6700 6550 8910 4810 6860 6618.44 16.57 0 -13860 7000 6930 6800 6730 6600 6965 6765 295 2050 500 5210 10 1 57000000 3739 7.22 0.67 12 0.12 908.00 9780.00 8590 20240508 -23.63 6550 20250407 0.15 7580 -13.46 20250210 6550 0.15 20250407 8590 -23.63 20240508 6550 0.15 20250407 1.78 Y 091700 500 294 억 9442808 N N 26378 N 00 N
9 20250407 090643 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6650 -210 5 -3.06 107921020 16205 9.81 6680 6700 6630 8910 4810 6860 6659.74 16.57 0 -5168 7000 6930 6800 6730 6600 6965 6765 295 2050 500 5210 10 1 57000000 3791 7.32 0.68 12 0.03 908.00 9780.00 8590 20240508 -22.58 6600 20250331 0.76 7580 -12.27 20250210 6600 0.76 20250331 8590 -22.58 20240508 6600 0.76 20250331 1.78 Y 091700 500 294 억 9442808 N N 26378 N 00 N
10 20250404 160640 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6860 80 2 1.18 1118410980 165194 167.66 6710 6870 6670 8810 4750 6780 6770.29 16.55 0 17364 6853 6816 6753 6716 6653 6835 6735 295 2030 500 5150 10 1 57000000 3910 7.56 0.70 12 0.29 908.00 9780.00 8590 20240508 -20.14 6600 20250331 3.94 7580 -9.50 20250210 6600 3.94 20250331 8590 -20.14 20240508 6600 3.94 20250331 1.78 Y 091700 500 294 억 9434196 N N 26378 N 00 N
11 20250404 150646 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6810 30 2 0.44 999145400 147756 149.96 6710 6870 6670 8810 4750 6780 6762.13 16.55 0 20947 6853 6816 6753 6716 6653 6835 6735 295 2030 500 5150 10 1 57000000 3882 7.50 0.70 12 0.26 908.00 9780.00 8590 20240508 -20.72 6600 20250331 3.18 7580 -10.16 20250210 6600 3.18 20250331 8590 -20.72 20240508 6600 3.18 20250331 1.78 Y 091700 500 294 억 9434196 N N 12686 N 00 N
12 20250404 140648 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6750 -30 5 -0.44 811886850 120097 121.89 6710 6870 6670 8810 4750 6780 6760.26 16.55 0 13425 6853 6816 6753 6716 6653 6835 6735 295 2030 500 5150 10 1 57000000 3848 7.43 0.69 12 0.21 908.00 9780.00 8590 20240508 -21.42 6600 20250331 2.27 7580 -10.95 20250210 6600 2.27 20250331 8590 -21.42 20240508 6600 2.27 20250331 1.78 Y 091700 500 294 억 9434196 N N 12686 N 00 N