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
189300/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
20250407,160825,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,32750,-2700,5,-7.62,3602843200,108116,175.58,33900,34900,32500,46050,24850,35450,33324.29,12.34,0,-11415,36683,36066,35483,34866,34283,35775,34575,54,10600,500,25520,50,1,10733334,3515,-116.55,1.28,12,1.01,-281.00,25642.00,69500,20240527,-52.88,32500,20250407,0.77,46400,-29.42,20250306,32500,0.77,20250407,69500,-52.88,20240527,32500,0.77,20250407,2.45,Y,189300,500,53 억,,1325001,N,N,6087,N,00,N
20250407,150831,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,32650,-2800,5,-7.90,3359977550,100688,163.52,33900,34900,32500,46050,24850,35450,33370.19,12.34,0,-12718,36683,36066,35483,34866,34283,35775,34575,54,10600,500,25520,50,1,10733334,3504,-116.19,1.27,12,0.94,-281.00,25642.00,69500,20240527,-53.02,32500,20250407,0.46,46400,-29.63,20250306,32500,0.46,20250407,69500,-53.02,20240527,32500,0.46,20250407,2.45,Y,189300,500,53 억,,1325001,N,N,8061,N,00,N
20250407,140827,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,33300,-2150,5,-6.06,2259192450,67135,109.03,33900,34900,33200,46050,24850,35450,33651.49,12.34,0,-22893,36683,36066,35483,34866,34283,35775,34575,54,10600,500,25520,50,1,10733334,3574,-118.51,1.30,12,0.63,-281.00,25642.00,69500,20240527,-52.09,33200,20250407,0.30,46400,-28.23,20250306,33200,0.30,20250407,69500,-52.09,20240527,33200,0.30,20250407,2.45,Y,189300,500,53 억,,1325001,N,N,8061,N,00,N
20250407,130827,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33650,-1800,5,-5.08,1727294750,51189,83.13,33900,34900,33450,46050,24850,35450,33743.48,12.34,0,-15933,36683,36066,35483,34866,34283,35775,34575,54,10600,500,25520,50,1,10733334,3612,-119.75,1.31,12,0.48,-281.00,25642.00,69500,20240527,-51.58,33350,20250304,0.90,46400,-27.48,20250306,33350,0.90,20250304,69500,-51.58,20240527,33350,0.90,20250304,2.45,Y,189300,500,53 억,,1325001,N,N,8061,N,00,N
20250407,120826,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33650,-1800,5,-5.08,1343236700,39747,64.55,33900,34900,33450,46050,24850,35450,33794.67,12.34,0,-9806,36683,36066,35483,34866,34283,35775,34575,54,10600,500,25520,50,1,10733334,3612,-119.75,1.31,12,0.37,-281.00,25642.00,69500,20240527,-51.58,33350,20250304,0.90,46400,-27.48,20250306,33350,0.90,20250304,69500,-51.58,20240527,33350,0.90,20250304,2.45,Y,189300,500,53 억,,1325001,N,N,8061,N,00,N
20250407,110827,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33850,-1600,5,-4.51,1140603900,33736,54.79,33900,34900,33450,46050,24850,35450,33809.70,12.34,0,-7614,36683,36066,35483,34866,34283,35775,34575,54,10600,500,25520,50,1,10733334,3633,-120.46,1.32,12,0.31,-281.00,25642.00,69500,20240527,-51.29,33350,20250304,1.50,46400,-27.05,20250306,33350,1.50,20250304,69500,-51.29,20240527,33350,1.50,20250304,2.45,Y,189300,500,53 억,,1325001,N,N,8061,N,00,N
20250407,100827,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33650,-1800,5,-5.08,827819550,24450,39.71,33900,34900,33450,46050,24850,35450,33857.65,12.34,0,-5368,36683,36066,35483,34866,34283,35775,34575,54,10600,500,25520,50,1,10733334,3612,-119.75,1.31,12,0.23,-281.00,25642.00,69500,20240527,-51.58,33350,20250304,0.90,46400,-27.48,20250306,33350,0.90,20250304,69500,-51.58,20240527,33350,0.90,20250304,2.45,Y,189300,500,53 억,,1325001,N,N,8061,N,00,N
20250407,090829,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33750,-1700,5,-4.80,382755825,11322,18.39,33900,34900,33450,46050,24850,35450,33806.38,12.34,0,-1781,36683,36066,35483,34866,34283,35775,34575,54,10600,500,25520,50,1,10733334,3623,-120.11,1.32,12,0.11,-281.00,25642.00,69500,20240527,-51.44,33350,20250304,1.20,46400,-27.26,20250306,33350,1.20,20250304,69500,-51.44,20240527,33350,1.20,20250304,2.45,Y,189300,500,53 억,,1325001,N,N,8061,N,00,N
20250404,160824,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35450,-250,5,-0.70,2184298125,61576,114.10,35500,36100,34900,46400,25000,35700,35473.21,12.37,0,-9287,37266,36482,35316,34532,33366,36875,34925,54,10700,500,25700,50,1,10733334,3805,-126.16,1.38,12,0.57,-281.00,25642.00,69500,20240527,-48.99,33350,20250304,6.30,46400,-23.60,20250306,33350,6.30,20250304,69500,-48.99,20240527,33350,6.30,20250304,2.44,Y,189300,500,53 억,,1328075,N,N,8061,N,00,N
20250404,150833,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35500,-200,5,-0.56,2099498375,59184,109.67,35500,36100,34900,46400,25000,35700,35474.09,12.37,0,-8296,37266,36482,35316,34532,33366,36875,34925,54,10700,500,25700,50,1,10733334,3810,-126.33,1.38,12,0.55,-281.00,25642.00,69500,20240527,-48.92,33350,20250304,6.45,46400,-23.49,20250306,33350,6.45,20250304,69500,-48.92,20240527,33350,6.45,20250304,2.44,Y,189300,500,53 억,,1328075,N,N,5853,N,00,N
20250404,140835,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35000,-700,5,-1.96,1874859225,52824,97.88,35500,36100,34900,46400,25000,35700,35492.56,12.37,0,-7849,37266,36482,35316,34532,33366,36875,34925,54,10700,500,25700,50,1,10733334,3757,-124.56,1.36,12,0.49,-281.00,25642.00,69500,20240527,-49.64,33350,20250304,4.95,46400,-24.57,20250306,33350,4.95,20250304,69500,-49.64,20240527,33350,4.95,20250304,2.44,Y,189300,500,53 억,,1328075,N,N,5853,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 160825 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 32750 -2700 5 -7.62 3602843200 108116 175.58 33900 34900 32500 46050 24850 35450 33324.29 12.34 0 -11415 36683 36066 35483 34866 34283 35775 34575 54 10600 500 25520 50 1 10733334 3515 -116.55 1.28 12 1.01 -281.00 25642.00 69500 20240527 -52.88 32500 20250407 0.77 46400 -29.42 20250306 32500 0.77 20250407 69500 -52.88 20240527 32500 0.77 20250407 2.45 Y 189300 500 53 억 1325001 N N 6087 N 00 N
3 20250407 150831 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 32650 -2800 5 -7.90 3359977550 100688 163.52 33900 34900 32500 46050 24850 35450 33370.19 12.34 0 -12718 36683 36066 35483 34866 34283 35775 34575 54 10600 500 25520 50 1 10733334 3504 -116.19 1.27 12 0.94 -281.00 25642.00 69500 20240527 -53.02 32500 20250407 0.46 46400 -29.63 20250306 32500 0.46 20250407 69500 -53.02 20240527 32500 0.46 20250407 2.45 Y 189300 500 53 억 1325001 N N 8061 N 00 N
4 20250407 140827 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 33300 -2150 5 -6.06 2259192450 67135 109.03 33900 34900 33200 46050 24850 35450 33651.49 12.34 0 -22893 36683 36066 35483 34866 34283 35775 34575 54 10600 500 25520 50 1 10733334 3574 -118.51 1.30 12 0.63 -281.00 25642.00 69500 20240527 -52.09 33200 20250407 0.30 46400 -28.23 20250306 33200 0.30 20250407 69500 -52.09 20240527 33200 0.30 20250407 2.45 Y 189300 500 53 억 1325001 N N 8061 N 00 N
5 20250407 130827 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33650 -1800 5 -5.08 1727294750 51189 83.13 33900 34900 33450 46050 24850 35450 33743.48 12.34 0 -15933 36683 36066 35483 34866 34283 35775 34575 54 10600 500 25520 50 1 10733334 3612 -119.75 1.31 12 0.48 -281.00 25642.00 69500 20240527 -51.58 33350 20250304 0.90 46400 -27.48 20250306 33350 0.90 20250304 69500 -51.58 20240527 33350 0.90 20250304 2.45 Y 189300 500 53 억 1325001 N N 8061 N 00 N
6 20250407 120826 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33650 -1800 5 -5.08 1343236700 39747 64.55 33900 34900 33450 46050 24850 35450 33794.67 12.34 0 -9806 36683 36066 35483 34866 34283 35775 34575 54 10600 500 25520 50 1 10733334 3612 -119.75 1.31 12 0.37 -281.00 25642.00 69500 20240527 -51.58 33350 20250304 0.90 46400 -27.48 20250306 33350 0.90 20250304 69500 -51.58 20240527 33350 0.90 20250304 2.45 Y 189300 500 53 억 1325001 N N 8061 N 00 N
7 20250407 110827 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33850 -1600 5 -4.51 1140603900 33736 54.79 33900 34900 33450 46050 24850 35450 33809.70 12.34 0 -7614 36683 36066 35483 34866 34283 35775 34575 54 10600 500 25520 50 1 10733334 3633 -120.46 1.32 12 0.31 -281.00 25642.00 69500 20240527 -51.29 33350 20250304 1.50 46400 -27.05 20250306 33350 1.50 20250304 69500 -51.29 20240527 33350 1.50 20250304 2.45 Y 189300 500 53 억 1325001 N N 8061 N 00 N
8 20250407 100827 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33650 -1800 5 -5.08 827819550 24450 39.71 33900 34900 33450 46050 24850 35450 33857.65 12.34 0 -5368 36683 36066 35483 34866 34283 35775 34575 54 10600 500 25520 50 1 10733334 3612 -119.75 1.31 12 0.23 -281.00 25642.00 69500 20240527 -51.58 33350 20250304 0.90 46400 -27.48 20250306 33350 0.90 20250304 69500 -51.58 20240527 33350 0.90 20250304 2.45 Y 189300 500 53 억 1325001 N N 8061 N 00 N
9 20250407 090829 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33750 -1700 5 -4.80 382755825 11322 18.39 33900 34900 33450 46050 24850 35450 33806.38 12.34 0 -1781 36683 36066 35483 34866 34283 35775 34575 54 10600 500 25520 50 1 10733334 3623 -120.11 1.32 12 0.11 -281.00 25642.00 69500 20240527 -51.44 33350 20250304 1.20 46400 -27.26 20250306 33350 1.20 20250304 69500 -51.44 20240527 33350 1.20 20250304 2.45 Y 189300 500 53 억 1325001 N N 8061 N 00 N
10 20250404 160824 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35450 -250 5 -0.70 2184298125 61576 114.10 35500 36100 34900 46400 25000 35700 35473.21 12.37 0 -9287 37266 36482 35316 34532 33366 36875 34925 54 10700 500 25700 50 1 10733334 3805 -126.16 1.38 12 0.57 -281.00 25642.00 69500 20240527 -48.99 33350 20250304 6.30 46400 -23.60 20250306 33350 6.30 20250304 69500 -48.99 20240527 33350 6.30 20250304 2.44 Y 189300 500 53 억 1328075 N N 8061 N 00 N
11 20250404 150833 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35500 -200 5 -0.56 2099498375 59184 109.67 35500 36100 34900 46400 25000 35700 35474.09 12.37 0 -8296 37266 36482 35316 34532 33366 36875 34925 54 10700 500 25700 50 1 10733334 3810 -126.33 1.38 12 0.55 -281.00 25642.00 69500 20240527 -48.92 33350 20250304 6.45 46400 -23.49 20250306 33350 6.45 20250304 69500 -48.92 20240527 33350 6.45 20250304 2.44 Y 189300 500 53 억 1328075 N N 5853 N 00 N
12 20250404 140835 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35000 -700 5 -1.96 1874859225 52824 97.88 35500 36100 34900 46400 25000 35700 35492.56 12.37 0 -7849 37266 36482 35316 34532 33366 36875 34925 54 10700 500 25700 50 1 10733334 3757 -124.56 1.36 12 0.49 -281.00 25642.00 69500 20240527 -49.64 33350 20250304 4.95 46400 -24.57 20250306 33350 4.95 20250304 69500 -49.64 20240527 33350 4.95 20250304 2.44 Y 189300 500 53 억 1328075 N N 5853 N 00 N