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
218410/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
20250407,160900,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12700,-1200,5,-8.63,2031617480,157881,127.20,13300,13340,12700,18070,9730,13900,12868.04,7.89,0,-35693,14433,14166,13823,13556,13213,14300,13690,134,4170,500,9730,10,1,26484442,3364,13.11,1.02,12,0.60,969.00,12453.00,19810,20250218,-35.89,10630,20240806,19.47,19810,-35.89,20250218,12540,1.28,20250113,19810,-35.89,20250218,10630,19.47,20240806,2.26,Y,218410,500,133 억,,2089738,N,N,17515,N,00,N
20250407,150906,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12730,-1170,5,-8.42,1768086150,137156,110.50,13300,13340,12710,18070,9730,13900,12891.06,7.89,0,-31569,14433,14166,13823,13556,13213,14300,13690,134,4170,500,9730,10,1,26484442,3371,13.14,1.02,12,0.52,969.00,12453.00,19810,20250218,-35.74,10630,20240806,19.76,19810,-35.74,20250218,12540,1.52,20250113,19810,-35.74,20250218,10630,19.76,20240806,2.26,Y,218410,500,133 억,,2089738,N,N,3419,N,00,N
20250407,140902,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12820,-1080,5,-7.77,1477970230,114484,92.23,13300,13340,12710,18070,9730,13900,12909.84,7.89,0,-29397,14433,14166,13823,13556,13213,14300,13690,134,4170,500,9730,10,1,26484442,3395,13.23,1.03,12,0.43,969.00,12453.00,19810,20250218,-35.29,10630,20240806,20.60,19810,-35.29,20250218,12540,2.23,20250113,19810,-35.29,20250218,10630,20.60,20240806,2.26,Y,218410,500,133 억,,2089738,N,N,3419,N,00,N
20250407,130902,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12810,-1090,5,-7.84,1191241585,92032,74.14,13300,13340,12710,18070,9730,13900,12943.78,7.89,0,-30997,14433,14166,13823,13556,13213,14300,13690,134,4170,500,9730,10,1,26484442,3393,13.22,1.03,12,0.35,969.00,12453.00,19810,20250218,-35.34,10630,20240806,20.51,19810,-35.34,20250218,12540,2.15,20250113,19810,-35.34,20250218,10630,20.51,20240806,2.26,Y,218410,500,133 억,,2089738,N,N,3419,N,00,N
20250407,120901,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12820,-1080,5,-7.77,940175975,72406,58.33,13300,13340,12710,18070,9730,13900,12984.78,7.89,0,-22410,14433,14166,13823,13556,13213,14300,13690,134,4170,500,9730,10,1,26484442,3395,13.23,1.03,12,0.27,969.00,12453.00,19810,20250218,-35.29,10630,20240806,20.60,19810,-35.29,20250218,12540,2.23,20250113,19810,-35.29,20250218,10630,20.60,20240806,2.26,Y,218410,500,133 억,,2089738,N,N,3419,N,00,N
20250407,110902,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12930,-970,5,-6.98,824415655,63406,51.08,13300,13340,12710,18070,9730,13900,13002.17,7.89,0,-16294,14433,14166,13823,13556,13213,14300,13690,134,4170,500,9730,10,1,26484442,3424,13.34,1.04,12,0.24,969.00,12453.00,19810,20250218,-34.73,10630,20240806,21.64,19810,-34.73,20250218,12540,3.11,20250113,19810,-34.73,20250218,10630,21.64,20240806,2.26,Y,218410,500,133 억,,2089738,N,N,3419,N,00,N
20250407,100902,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12830,-1070,5,-7.70,560129595,42858,34.53,13300,13340,12770,18070,9730,13900,13069.43,7.89,0,-9490,14433,14166,13823,13556,13213,14300,13690,134,4170,500,9730,10,1,26484442,3398,13.24,1.03,12,0.16,969.00,12453.00,19810,20250218,-35.23,10630,20240806,20.70,19810,-35.23,20250218,12540,2.31,20250113,19810,-35.23,20250218,10630,20.70,20240806,2.26,Y,218410,500,133 억,,2089738,N,N,3419,N,00,N
20250407,090904,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13120,-780,5,-5.61,200242220,15197,12.24,13300,13340,13080,18070,9730,13900,13176.43,7.89,0,-3755,14433,14166,13823,13556,13213,14300,13690,134,4170,500,9730,10,1,26484442,3475,13.54,1.05,12,0.06,969.00,12453.00,19810,20250218,-33.77,10630,20240806,23.42,19810,-33.77,20250218,12540,4.63,20250113,19810,-33.77,20250218,10630,23.42,20240806,2.26,Y,218410,500,133 억,,2089738,N,N,3419,N,00,N
20250404,160859,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13900,70,2,0.51,1706419320,124125,223.37,13480,14090,13480,17970,9690,13830,13747.59,7.79,0,18734,14283,14056,13683,13456,13083,14170,13570,134,4140,500,9680,10,1,26484442,3681,14.34,1.12,12,0.47,969.00,12453.00,19810,20250218,-29.83,10630,20240806,30.76,19810,-29.83,20250218,12540,10.85,20250113,19810,-29.83,20250218,10630,30.76,20240806,2.26,Y,218410,500,133 억,,2063395,N,N,3419,N,00,N
20250404,150908,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13880,50,2,0.36,1648823490,119969,215.90,13480,14090,13480,17970,9690,13830,13743.75,7.79,0,18877,14283,14056,13683,13456,13083,14170,13570,134,4140,500,9680,10,1,26484442,3676,14.32,1.11,12,0.45,969.00,12453.00,19810,20250218,-29.93,10630,20240806,30.57,19810,-29.93,20250218,12540,10.69,20250113,19810,-29.93,20250218,10630,30.57,20240806,2.26,Y,218410,500,133 억,,2063395,N,N,1993,N,00,N
20250404,140910,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13600,-230,5,-1.66,1453654090,105765,190.33,13480,14090,13480,17970,9690,13830,13744.19,7.79,0,18227,14283,14056,13683,13456,13083,14170,13570,134,4140,500,9680,10,1,26484442,3602,14.04,1.09,12,0.40,969.00,12453.00,19810,20250218,-31.35,10630,20240806,27.94,19810,-31.35,20250218,12540,8.45,20250113,19810,-31.35,20250218,10630,27.94,20240806,2.26,Y,218410,500,133 억,,2063395,N,N,1993,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 160900 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12700 -1200 5 -8.63 2031617480 157881 127.20 13300 13340 12700 18070 9730 13900 12868.04 7.89 0 -35693 14433 14166 13823 13556 13213 14300 13690 134 4170 500 9730 10 1 26484442 3364 13.11 1.02 12 0.60 969.00 12453.00 19810 20250218 -35.89 10630 20240806 19.47 19810 -35.89 20250218 12540 1.28 20250113 19810 -35.89 20250218 10630 19.47 20240806 2.26 Y 218410 500 133 억 2089738 N N 17515 N 00 N
3 20250407 150906 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12730 -1170 5 -8.42 1768086150 137156 110.50 13300 13340 12710 18070 9730 13900 12891.06 7.89 0 -31569 14433 14166 13823 13556 13213 14300 13690 134 4170 500 9730 10 1 26484442 3371 13.14 1.02 12 0.52 969.00 12453.00 19810 20250218 -35.74 10630 20240806 19.76 19810 -35.74 20250218 12540 1.52 20250113 19810 -35.74 20250218 10630 19.76 20240806 2.26 Y 218410 500 133 억 2089738 N N 3419 N 00 N
4 20250407 140902 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12820 -1080 5 -7.77 1477970230 114484 92.23 13300 13340 12710 18070 9730 13900 12909.84 7.89 0 -29397 14433 14166 13823 13556 13213 14300 13690 134 4170 500 9730 10 1 26484442 3395 13.23 1.03 12 0.43 969.00 12453.00 19810 20250218 -35.29 10630 20240806 20.60 19810 -35.29 20250218 12540 2.23 20250113 19810 -35.29 20250218 10630 20.60 20240806 2.26 Y 218410 500 133 억 2089738 N N 3419 N 00 N
5 20250407 130902 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12810 -1090 5 -7.84 1191241585 92032 74.14 13300 13340 12710 18070 9730 13900 12943.78 7.89 0 -30997 14433 14166 13823 13556 13213 14300 13690 134 4170 500 9730 10 1 26484442 3393 13.22 1.03 12 0.35 969.00 12453.00 19810 20250218 -35.34 10630 20240806 20.51 19810 -35.34 20250218 12540 2.15 20250113 19810 -35.34 20250218 10630 20.51 20240806 2.26 Y 218410 500 133 억 2089738 N N 3419 N 00 N
6 20250407 120901 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12820 -1080 5 -7.77 940175975 72406 58.33 13300 13340 12710 18070 9730 13900 12984.78 7.89 0 -22410 14433 14166 13823 13556 13213 14300 13690 134 4170 500 9730 10 1 26484442 3395 13.23 1.03 12 0.27 969.00 12453.00 19810 20250218 -35.29 10630 20240806 20.60 19810 -35.29 20250218 12540 2.23 20250113 19810 -35.29 20250218 10630 20.60 20240806 2.26 Y 218410 500 133 억 2089738 N N 3419 N 00 N
7 20250407 110902 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12930 -970 5 -6.98 824415655 63406 51.08 13300 13340 12710 18070 9730 13900 13002.17 7.89 0 -16294 14433 14166 13823 13556 13213 14300 13690 134 4170 500 9730 10 1 26484442 3424 13.34 1.04 12 0.24 969.00 12453.00 19810 20250218 -34.73 10630 20240806 21.64 19810 -34.73 20250218 12540 3.11 20250113 19810 -34.73 20250218 10630 21.64 20240806 2.26 Y 218410 500 133 억 2089738 N N 3419 N 00 N
8 20250407 100902 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12830 -1070 5 -7.70 560129595 42858 34.53 13300 13340 12770 18070 9730 13900 13069.43 7.89 0 -9490 14433 14166 13823 13556 13213 14300 13690 134 4170 500 9730 10 1 26484442 3398 13.24 1.03 12 0.16 969.00 12453.00 19810 20250218 -35.23 10630 20240806 20.70 19810 -35.23 20250218 12540 2.31 20250113 19810 -35.23 20250218 10630 20.70 20240806 2.26 Y 218410 500 133 억 2089738 N N 3419 N 00 N
9 20250407 090904 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13120 -780 5 -5.61 200242220 15197 12.24 13300 13340 13080 18070 9730 13900 13176.43 7.89 0 -3755 14433 14166 13823 13556 13213 14300 13690 134 4170 500 9730 10 1 26484442 3475 13.54 1.05 12 0.06 969.00 12453.00 19810 20250218 -33.77 10630 20240806 23.42 19810 -33.77 20250218 12540 4.63 20250113 19810 -33.77 20250218 10630 23.42 20240806 2.26 Y 218410 500 133 억 2089738 N N 3419 N 00 N
10 20250404 160859 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13900 70 2 0.51 1706419320 124125 223.37 13480 14090 13480 17970 9690 13830 13747.59 7.79 0 18734 14283 14056 13683 13456 13083 14170 13570 134 4140 500 9680 10 1 26484442 3681 14.34 1.12 12 0.47 969.00 12453.00 19810 20250218 -29.83 10630 20240806 30.76 19810 -29.83 20250218 12540 10.85 20250113 19810 -29.83 20250218 10630 30.76 20240806 2.26 Y 218410 500 133 억 2063395 N N 3419 N 00 N
11 20250404 150908 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13880 50 2 0.36 1648823490 119969 215.90 13480 14090 13480 17970 9690 13830 13743.75 7.79 0 18877 14283 14056 13683 13456 13083 14170 13570 134 4140 500 9680 10 1 26484442 3676 14.32 1.11 12 0.45 969.00 12453.00 19810 20250218 -29.93 10630 20240806 30.57 19810 -29.93 20250218 12540 10.69 20250113 19810 -29.93 20250218 10630 30.57 20240806 2.26 Y 218410 500 133 억 2063395 N N 1993 N 00 N
12 20250404 140910 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13600 -230 5 -1.66 1453654090 105765 190.33 13480 14090 13480 17970 9690 13830 13744.19 7.79 0 18227 14283 14056 13683 13456 13083 14170 13570 134 4140 500 9680 10 1 26484442 3602 14.04 1.09 12 0.40 969.00 12453.00 19810 20250218 -31.35 10630 20240806 27.94 19810 -31.35 20250218 12540 8.45 20250113 19810 -31.35 20250218 10630 27.94 20240806 2.26 Y 218410 500 133 억 2063395 N N 1993 N 00 N