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
213420/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
20250407,160849,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24850,-1550,5,-5.87,3931833900,156720,91.20,25100,25650,24600,34300,18500,26400,25088.31,9.36,0,10719,28200,27300,26400,25500,24600,26850,25050,50,7900,200,19530,50,1,24831179,6171,13.48,1.51,12,0.63,1843.00,16471.00,46200,20240603,-46.21,21800,20241115,13.99,35750,-30.49,20250213,24600,1.02,20250407,46200,-46.21,20240603,21800,13.99,20241115,2.22,Y,213420,200,49 억,,2323435,N,N,2954,N,00,N
20250407,150855,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24950,-1450,5,-5.49,3631868450,144687,84.20,25100,25650,24600,34300,18500,26400,25101.55,9.36,0,9833,28200,27300,26400,25500,24600,26850,25050,50,7900,200,19530,50,1,24831179,6195,13.54,1.51,12,0.58,1843.00,16471.00,46200,20240603,-46.00,21800,20241115,14.45,35750,-30.21,20250213,24600,1.42,20250407,46200,-46.00,20240603,21800,14.45,20241115,2.22,Y,213420,200,49 억,,2323435,N,N,3714,N,00,N
20250407,140852,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25100,-1300,5,-4.92,2649210750,105328,61.29,25100,25650,24600,34300,18500,26400,25152.01,9.36,0,5611,28200,27300,26400,25500,24600,26850,25050,50,7900,200,19530,50,1,24831179,6233,13.62,1.52,12,0.42,1843.00,16471.00,46200,20240603,-45.67,21800,20241115,15.14,35750,-29.79,20250213,24600,2.03,20250407,46200,-45.67,20240603,21800,15.14,20241115,2.22,Y,213420,200,49 억,,2323435,N,N,3714,N,00,N
20250407,130851,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25300,-1100,5,-4.17,2197622700,87338,50.83,25100,25650,24600,34300,18500,26400,25162.27,9.36,0,2556,28200,27300,26400,25500,24600,26850,25050,50,7900,200,19530,50,1,24831179,6282,13.73,1.54,12,0.35,1843.00,16471.00,46200,20240603,-45.24,21800,20241115,16.06,35750,-29.23,20250213,24600,2.85,20250407,46200,-45.24,20240603,21800,16.06,20241115,2.22,Y,213420,200,49 억,,2323435,N,N,3714,N,00,N
20250407,120850,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25300,-1100,5,-4.17,1917735750,76296,44.40,25100,25650,24600,34300,18500,26400,25135.47,9.36,0,2365,28200,27300,26400,25500,24600,26850,25050,50,7900,200,19530,50,1,24831179,6282,13.73,1.54,12,0.31,1843.00,16471.00,46200,20240603,-45.24,21800,20241115,16.06,35750,-29.23,20250213,24600,2.85,20250407,46200,-45.24,20240603,21800,16.06,20241115,2.22,Y,213420,200,49 억,,2323435,N,N,3714,N,00,N
20250407,110851,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25300,-1100,5,-4.17,1516183100,60529,35.22,25100,25500,24600,34300,18500,26400,25048.87,9.36,0,80,28200,27300,26400,25500,24600,26850,25050,50,7900,200,19530,50,1,24831179,6282,13.73,1.54,12,0.24,1843.00,16471.00,46200,20240603,-45.24,21800,20241115,16.06,35750,-29.23,20250213,24600,2.85,20250407,46200,-45.24,20240603,21800,16.06,20241115,2.22,Y,213420,200,49 억,,2323435,N,N,3714,N,00,N
20250407,100851,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24900,-1500,5,-5.68,998733250,39952,23.25,25100,25500,24600,34300,18500,26400,24998.33,9.36,0,-354,28200,27300,26400,25500,24600,26850,25050,50,7900,200,19530,50,1,24831179,6183,13.51,1.51,12,0.16,1843.00,16471.00,46200,20240603,-46.10,21800,20241115,14.22,35750,-30.35,20250213,24600,1.22,20250407,46200,-46.10,20240603,21800,14.22,20241115,2.22,Y,213420,200,49 억,,2323435,N,N,3714,N,00,N
20250407,090853,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24900,-1500,5,-5.68,371201050,14851,8.64,25100,25500,24600,34300,18500,26400,24995.02,9.36,0,-1247,28200,27300,26400,25500,24600,26850,25050,50,7900,200,19530,50,1,24831179,6183,13.51,1.51,12,0.06,1843.00,16471.00,46200,20240603,-46.10,21800,20241115,14.22,35750,-30.35,20250213,24600,1.22,20250407,46200,-46.10,20240603,21800,14.22,20241115,2.22,Y,213420,200,49 억,,2323435,N,N,3714,N,00,N
20250404,160849,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26400,-250,5,-0.94,4516997300,171839,131.96,26550,27300,25500,34600,18700,26650,26286.09,9.21,0,17912,27383,27016,26583,26216,25783,27200,26400,50,7950,200,19720,50,1,24831179,6555,14.32,1.60,12,0.69,1843.00,16471.00,46200,20240603,-42.86,21800,20241115,21.10,35750,-26.15,20250213,25500,3.53,20250404,46200,-42.86,20240603,21800,21.10,20241115,2.20,Y,213420,200,49 억,,2287489,N,N,3714,N,00,N
20250404,150857,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26450,-200,5,-0.75,4228499200,160842,123.52,26550,27300,25500,34600,18700,26650,26289.77,9.21,0,14520,27383,27016,26583,26216,25783,27200,26400,50,7950,200,19720,50,1,24831179,6568,14.35,1.61,12,0.65,1843.00,16471.00,46200,20240603,-42.75,21800,20241115,21.33,35750,-26.01,20250213,25500,3.73,20250404,46200,-42.75,20240603,21800,21.33,20241115,2.20,Y,213420,200,49 억,,2287489,N,N,2194,N,00,N
20250404,140859,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25950,-700,5,-2.63,3525810450,134056,102.95,26550,27300,25500,34600,18700,26650,26301.03,9.21,0,11891,27383,27016,26583,26216,25783,27200,26400,50,7950,200,19720,50,1,24831179,6444,14.08,1.58,12,0.54,1843.00,16471.00,46200,20240603,-43.83,21800,20241115,19.04,35750,-27.41,20250213,25500,1.76,20250404,46200,-43.83,20240603,21800,19.04,20241115,2.20,Y,213420,200,49 억,,2287489,N,N,2194,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 160849 55 40.00 KSQ150 전기·전자 N N N Y 40 N 24850 -1550 5 -5.87 3931833900 156720 91.20 25100 25650 24600 34300 18500 26400 25088.31 9.36 0 10719 28200 27300 26400 25500 24600 26850 25050 50 7900 200 19530 50 1 24831179 6171 13.48 1.51 12 0.63 1843.00 16471.00 46200 20240603 -46.21 21800 20241115 13.99 35750 -30.49 20250213 24600 1.02 20250407 46200 -46.21 20240603 21800 13.99 20241115 2.22 Y 213420 200 49 억 2323435 N N 2954 N 00 N
3 20250407 150855 55 40.00 KSQ150 전기·전자 N N N Y 40 N 24950 -1450 5 -5.49 3631868450 144687 84.20 25100 25650 24600 34300 18500 26400 25101.55 9.36 0 9833 28200 27300 26400 25500 24600 26850 25050 50 7900 200 19530 50 1 24831179 6195 13.54 1.51 12 0.58 1843.00 16471.00 46200 20240603 -46.00 21800 20241115 14.45 35750 -30.21 20250213 24600 1.42 20250407 46200 -46.00 20240603 21800 14.45 20241115 2.22 Y 213420 200 49 억 2323435 N N 3714 N 00 N
4 20250407 140852 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25100 -1300 5 -4.92 2649210750 105328 61.29 25100 25650 24600 34300 18500 26400 25152.01 9.36 0 5611 28200 27300 26400 25500 24600 26850 25050 50 7900 200 19530 50 1 24831179 6233 13.62 1.52 12 0.42 1843.00 16471.00 46200 20240603 -45.67 21800 20241115 15.14 35750 -29.79 20250213 24600 2.03 20250407 46200 -45.67 20240603 21800 15.14 20241115 2.22 Y 213420 200 49 억 2323435 N N 3714 N 00 N
5 20250407 130851 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25300 -1100 5 -4.17 2197622700 87338 50.83 25100 25650 24600 34300 18500 26400 25162.27 9.36 0 2556 28200 27300 26400 25500 24600 26850 25050 50 7900 200 19530 50 1 24831179 6282 13.73 1.54 12 0.35 1843.00 16471.00 46200 20240603 -45.24 21800 20241115 16.06 35750 -29.23 20250213 24600 2.85 20250407 46200 -45.24 20240603 21800 16.06 20241115 2.22 Y 213420 200 49 억 2323435 N N 3714 N 00 N
6 20250407 120850 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25300 -1100 5 -4.17 1917735750 76296 44.40 25100 25650 24600 34300 18500 26400 25135.47 9.36 0 2365 28200 27300 26400 25500 24600 26850 25050 50 7900 200 19530 50 1 24831179 6282 13.73 1.54 12 0.31 1843.00 16471.00 46200 20240603 -45.24 21800 20241115 16.06 35750 -29.23 20250213 24600 2.85 20250407 46200 -45.24 20240603 21800 16.06 20241115 2.22 Y 213420 200 49 억 2323435 N N 3714 N 00 N
7 20250407 110851 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25300 -1100 5 -4.17 1516183100 60529 35.22 25100 25500 24600 34300 18500 26400 25048.87 9.36 0 80 28200 27300 26400 25500 24600 26850 25050 50 7900 200 19530 50 1 24831179 6282 13.73 1.54 12 0.24 1843.00 16471.00 46200 20240603 -45.24 21800 20241115 16.06 35750 -29.23 20250213 24600 2.85 20250407 46200 -45.24 20240603 21800 16.06 20241115 2.22 Y 213420 200 49 억 2323435 N N 3714 N 00 N
8 20250407 100851 55 40.00 KSQ150 전기·전자 N N N Y 40 N 24900 -1500 5 -5.68 998733250 39952 23.25 25100 25500 24600 34300 18500 26400 24998.33 9.36 0 -354 28200 27300 26400 25500 24600 26850 25050 50 7900 200 19530 50 1 24831179 6183 13.51 1.51 12 0.16 1843.00 16471.00 46200 20240603 -46.10 21800 20241115 14.22 35750 -30.35 20250213 24600 1.22 20250407 46200 -46.10 20240603 21800 14.22 20241115 2.22 Y 213420 200 49 억 2323435 N N 3714 N 00 N
9 20250407 090853 55 40.00 KSQ150 전기·전자 N N N Y 40 N 24900 -1500 5 -5.68 371201050 14851 8.64 25100 25500 24600 34300 18500 26400 24995.02 9.36 0 -1247 28200 27300 26400 25500 24600 26850 25050 50 7900 200 19530 50 1 24831179 6183 13.51 1.51 12 0.06 1843.00 16471.00 46200 20240603 -46.10 21800 20241115 14.22 35750 -30.35 20250213 24600 1.22 20250407 46200 -46.10 20240603 21800 14.22 20241115 2.22 Y 213420 200 49 억 2323435 N N 3714 N 00 N
10 20250404 160849 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26400 -250 5 -0.94 4516997300 171839 131.96 26550 27300 25500 34600 18700 26650 26286.09 9.21 0 17912 27383 27016 26583 26216 25783 27200 26400 50 7950 200 19720 50 1 24831179 6555 14.32 1.60 12 0.69 1843.00 16471.00 46200 20240603 -42.86 21800 20241115 21.10 35750 -26.15 20250213 25500 3.53 20250404 46200 -42.86 20240603 21800 21.10 20241115 2.20 Y 213420 200 49 억 2287489 N N 3714 N 00 N
11 20250404 150857 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26450 -200 5 -0.75 4228499200 160842 123.52 26550 27300 25500 34600 18700 26650 26289.77 9.21 0 14520 27383 27016 26583 26216 25783 27200 26400 50 7950 200 19720 50 1 24831179 6568 14.35 1.61 12 0.65 1843.00 16471.00 46200 20240603 -42.75 21800 20241115 21.33 35750 -26.01 20250213 25500 3.73 20250404 46200 -42.75 20240603 21800 21.33 20241115 2.20 Y 213420 200 49 억 2287489 N N 2194 N 00 N
12 20250404 140859 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25950 -700 5 -2.63 3525810450 134056 102.95 26550 27300 25500 34600 18700 26650 26301.03 9.21 0 11891 27383 27016 26583 26216 25783 27200 26400 50 7950 200 19720 50 1 24831179 6444 14.08 1.58 12 0.54 1843.00 16471.00 46200 20240603 -43.83 21800 20241115 19.04 35750 -27.41 20250213 25500 1.76 20250404 46200 -43.83 20240603 21800 19.04 20241115 2.20 Y 213420 200 49 억 2287489 N N 2194 N 00 N