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
166090/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
20250407,160811,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26950,-1950,5,-6.75,3896354900,141712,30.90,27050,28300,26900,37550,20250,28900,27494.89,20.42,0,-2143,32366,30632,29216,27482,26066,29925,26775,99,8650,500,20800,50,1,19777674,5330,16.78,1.48,12,0.72,1606.00,18202.00,69300,20240702,-61.11,21850,20241209,23.34,39050,-30.99,20250321,22350,20.58,20250102,69300,-61.11,20240702,21850,23.34,20241209,1.65,Y,166090,500,98 억,,4038575,N,N,1058,N,00,N
20250407,150817,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27050,-1850,5,-6.40,3578342550,129923,28.33,27050,28300,27050,37550,20250,28900,27542.03,20.42,0,-3976,32366,30632,29216,27482,26066,29925,26775,99,8650,500,20800,50,1,19777674,5350,16.84,1.49,12,0.66,1606.00,18202.00,69300,20240702,-60.97,21850,20241209,23.80,39050,-30.73,20250321,22350,21.03,20250102,69300,-60.97,20240702,21850,23.80,20241209,1.65,Y,166090,500,98 억,,4038575,N,N,2220,N,00,N
20250407,140814,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27350,-1550,5,-5.36,2916994550,105688,23.05,27050,28300,27050,37550,20250,28900,27600.05,20.42,0,-4248,32366,30632,29216,27482,26066,29925,26775,99,8650,500,20800,50,1,19777674,5409,17.03,1.50,12,0.53,1606.00,18202.00,69300,20240702,-60.53,21850,20241209,25.17,39050,-29.96,20250321,22350,22.37,20250102,69300,-60.53,20240702,21850,25.17,20241209,1.65,Y,166090,500,98 억,,4038575,N,N,2220,N,00,N
20250407,130813,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27650,-1250,5,-4.33,2553637075,92435,20.16,27050,28300,27050,37550,20250,28900,27626.30,20.42,0,-633,32366,30632,29216,27482,26066,29925,26775,99,8650,500,20800,50,1,19777674,5469,17.22,1.52,12,0.47,1606.00,18202.00,69300,20240702,-60.10,21850,20241209,26.54,39050,-29.19,20250321,22350,23.71,20250102,69300,-60.10,20240702,21850,26.54,20241209,1.65,Y,166090,500,98 억,,4038575,N,N,2220,N,00,N
20250407,120812,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27700,-1200,5,-4.15,2358279125,85367,18.62,27050,28300,27050,37550,20250,28900,27625.18,20.42,0,1519,32366,30632,29216,27482,26066,29925,26775,99,8650,500,20800,50,1,19777674,5478,17.25,1.52,12,0.43,1606.00,18202.00,69300,20240702,-60.03,21850,20241209,26.77,39050,-29.07,20250321,22350,23.94,20250102,69300,-60.03,20240702,21850,26.77,20241209,1.65,Y,166090,500,98 억,,4038575,N,N,2220,N,00,N
20250407,110814,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28100,-800,5,-2.77,2096162725,75974,16.57,27050,28300,27050,37550,20250,28900,27590.53,20.42,0,6797,32366,30632,29216,27482,26066,29925,26775,99,8650,500,20800,50,1,19777674,5558,17.50,1.54,12,0.38,1606.00,18202.00,69300,20240702,-59.45,21850,20241209,28.60,39050,-28.04,20250321,22350,25.73,20250102,69300,-59.45,20240702,21850,28.60,20241209,1.65,Y,166090,500,98 억,,4038575,N,N,2220,N,00,N
20250407,100813,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27650,-1250,5,-4.33,1647437725,59946,13.07,27050,28200,27050,37550,20250,28900,27482.03,20.42,0,8518,32366,30632,29216,27482,26066,29925,26775,99,8650,500,20800,50,1,19777674,5469,17.22,1.52,12,0.30,1606.00,18202.00,69300,20240702,-60.10,21850,20241209,26.54,39050,-29.19,20250321,22350,23.71,20250102,69300,-60.10,20240702,21850,26.54,20241209,1.65,Y,166090,500,98 억,,4038575,N,N,2220,N,00,N
20250407,090815,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27400,-1500,5,-5.19,402253300,14772,3.22,27050,27650,27050,37550,20250,28900,27230.79,20.42,0,-832,32366,30632,29216,27482,26066,29925,26775,99,8650,500,20800,50,1,19777674,5419,17.06,1.51,12,0.07,1606.00,18202.00,69300,20240702,-60.46,21850,20241209,25.40,39050,-29.83,20250321,22350,22.60,20250102,69300,-60.46,20240702,21850,25.40,20241209,1.65,Y,166090,500,98 억,,4038575,N,N,2220,N,00,N
20250404,160811,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28900,-2500,5,-7.96,13335522600,458571,502.88,30950,30950,27800,40800,22000,31400,29080.62,20.13,0,42154,32366,31882,31066,30582,29766,32125,30825,99,9400,500,22600,50,1,19777674,5716,18.00,1.59,12,2.32,1606.00,18202.00,69300,20240702,-58.30,21850,20241209,32.27,39050,-25.99,20250321,22350,29.31,20250102,69300,-58.30,20240702,21850,32.27,20241209,1.56,Y,166090,500,98 억,,3980703,N,N,2220,N,00,N
20250404,150818,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28900,-2500,5,-7.96,12813599200,440529,483.09,30950,30950,27800,40800,22000,31400,29086.85,20.13,0,41632,32366,31882,31066,30582,29766,32125,30825,99,9400,500,22600,50,1,19777674,5716,18.00,1.59,12,2.23,1606.00,18202.00,69300,20240702,-58.30,21850,20241209,32.27,39050,-25.99,20250321,22350,29.31,20250102,69300,-58.30,20240702,21850,32.27,20241209,1.56,Y,166090,500,98 억,,3980703,N,N,899,N,00,N
20250404,140821,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27900,-3500,5,-11.15,9676946425,330098,361.99,30950,30950,27900,40800,22000,31400,29315.37,20.13,0,21095,32366,31882,31066,30582,29766,32125,30825,99,9400,500,22600,50,1,19777674,5518,17.37,1.53,12,1.67,1606.00,18202.00,69300,20240702,-59.74,21850,20241209,27.69,39050,-28.55,20250321,22350,24.83,20250102,69300,-59.74,20240702,21850,27.69,20241209,1.56,Y,166090,500,98 억,,3980703,Y,N,899,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 160811 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26950 -1950 5 -6.75 3896354900 141712 30.90 27050 28300 26900 37550 20250 28900 27494.89 20.42 0 -2143 32366 30632 29216 27482 26066 29925 26775 99 8650 500 20800 50 1 19777674 5330 16.78 1.48 12 0.72 1606.00 18202.00 69300 20240702 -61.11 21850 20241209 23.34 39050 -30.99 20250321 22350 20.58 20250102 69300 -61.11 20240702 21850 23.34 20241209 1.65 Y 166090 500 98 억 4038575 N N 1058 N 00 N
3 20250407 150817 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27050 -1850 5 -6.40 3578342550 129923 28.33 27050 28300 27050 37550 20250 28900 27542.03 20.42 0 -3976 32366 30632 29216 27482 26066 29925 26775 99 8650 500 20800 50 1 19777674 5350 16.84 1.49 12 0.66 1606.00 18202.00 69300 20240702 -60.97 21850 20241209 23.80 39050 -30.73 20250321 22350 21.03 20250102 69300 -60.97 20240702 21850 23.80 20241209 1.65 Y 166090 500 98 억 4038575 N N 2220 N 00 N
4 20250407 140814 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27350 -1550 5 -5.36 2916994550 105688 23.05 27050 28300 27050 37550 20250 28900 27600.05 20.42 0 -4248 32366 30632 29216 27482 26066 29925 26775 99 8650 500 20800 50 1 19777674 5409 17.03 1.50 12 0.53 1606.00 18202.00 69300 20240702 -60.53 21850 20241209 25.17 39050 -29.96 20250321 22350 22.37 20250102 69300 -60.53 20240702 21850 25.17 20241209 1.65 Y 166090 500 98 억 4038575 N N 2220 N 00 N
5 20250407 130813 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27650 -1250 5 -4.33 2553637075 92435 20.16 27050 28300 27050 37550 20250 28900 27626.30 20.42 0 -633 32366 30632 29216 27482 26066 29925 26775 99 8650 500 20800 50 1 19777674 5469 17.22 1.52 12 0.47 1606.00 18202.00 69300 20240702 -60.10 21850 20241209 26.54 39050 -29.19 20250321 22350 23.71 20250102 69300 -60.10 20240702 21850 26.54 20241209 1.65 Y 166090 500 98 억 4038575 N N 2220 N 00 N
6 20250407 120812 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27700 -1200 5 -4.15 2358279125 85367 18.62 27050 28300 27050 37550 20250 28900 27625.18 20.42 0 1519 32366 30632 29216 27482 26066 29925 26775 99 8650 500 20800 50 1 19777674 5478 17.25 1.52 12 0.43 1606.00 18202.00 69300 20240702 -60.03 21850 20241209 26.77 39050 -29.07 20250321 22350 23.94 20250102 69300 -60.03 20240702 21850 26.77 20241209 1.65 Y 166090 500 98 억 4038575 N N 2220 N 00 N
7 20250407 110814 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28100 -800 5 -2.77 2096162725 75974 16.57 27050 28300 27050 37550 20250 28900 27590.53 20.42 0 6797 32366 30632 29216 27482 26066 29925 26775 99 8650 500 20800 50 1 19777674 5558 17.50 1.54 12 0.38 1606.00 18202.00 69300 20240702 -59.45 21850 20241209 28.60 39050 -28.04 20250321 22350 25.73 20250102 69300 -59.45 20240702 21850 28.60 20241209 1.65 Y 166090 500 98 억 4038575 N N 2220 N 00 N
8 20250407 100813 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27650 -1250 5 -4.33 1647437725 59946 13.07 27050 28200 27050 37550 20250 28900 27482.03 20.42 0 8518 32366 30632 29216 27482 26066 29925 26775 99 8650 500 20800 50 1 19777674 5469 17.22 1.52 12 0.30 1606.00 18202.00 69300 20240702 -60.10 21850 20241209 26.54 39050 -29.19 20250321 22350 23.71 20250102 69300 -60.10 20240702 21850 26.54 20241209 1.65 Y 166090 500 98 억 4038575 N N 2220 N 00 N
9 20250407 090815 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27400 -1500 5 -5.19 402253300 14772 3.22 27050 27650 27050 37550 20250 28900 27230.79 20.42 0 -832 32366 30632 29216 27482 26066 29925 26775 99 8650 500 20800 50 1 19777674 5419 17.06 1.51 12 0.07 1606.00 18202.00 69300 20240702 -60.46 21850 20241209 25.40 39050 -29.83 20250321 22350 22.60 20250102 69300 -60.46 20240702 21850 25.40 20241209 1.65 Y 166090 500 98 억 4038575 N N 2220 N 00 N
10 20250404 160811 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28900 -2500 5 -7.96 13335522600 458571 502.88 30950 30950 27800 40800 22000 31400 29080.62 20.13 0 42154 32366 31882 31066 30582 29766 32125 30825 99 9400 500 22600 50 1 19777674 5716 18.00 1.59 12 2.32 1606.00 18202.00 69300 20240702 -58.30 21850 20241209 32.27 39050 -25.99 20250321 22350 29.31 20250102 69300 -58.30 20240702 21850 32.27 20241209 1.56 Y 166090 500 98 억 3980703 N N 2220 N 00 N
11 20250404 150818 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28900 -2500 5 -7.96 12813599200 440529 483.09 30950 30950 27800 40800 22000 31400 29086.85 20.13 0 41632 32366 31882 31066 30582 29766 32125 30825 99 9400 500 22600 50 1 19777674 5716 18.00 1.59 12 2.23 1606.00 18202.00 69300 20240702 -58.30 21850 20241209 32.27 39050 -25.99 20250321 22350 29.31 20250102 69300 -58.30 20240702 21850 32.27 20241209 1.56 Y 166090 500 98 억 3980703 N N 899 N 00 N
12 20250404 140821 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27900 -3500 5 -11.15 9676946425 330098 361.99 30950 30950 27900 40800 22000 31400 29315.37 20.13 0 21095 32366 31882 31066 30582 29766 32125 30825 99 9400 500 22600 50 1 19777674 5518 17.37 1.53 12 1.67 1606.00 18202.00 69300 20240702 -59.74 21850 20241209 27.69 39050 -28.55 20250321 22350 24.83 20250102 69300 -59.74 20240702 21850 27.69 20241209 1.56 Y 166090 500 98 억 3980703 Y N 899 N 00 N