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
247540/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
20250407,160928,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,92600,-5500,5,-5.61,44813021900,472746,53.82,94300,98700,92400,127500,68700,98100,94793.80,10.55,0,-67549,105966,102032,95866,91932,85766,104000,93900,489,29400,500,70630,100,1,97801344,90564,-93.82,5.27,12,0.48,-987.00,17582.00,298500,20240327,-68.98,87000,20250403,6.44,141700,-34.65,20250224,87000,6.44,20250403,249500,-62.89,20240424,87000,6.44,20250403,1.24,Y,247540,500,489 억,,10318880,N,N,21981,N,00,N
20250407,150934,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,93000,-5100,5,-5.20,41632269450,438403,49.91,94300,98700,92600,127500,68700,98100,94963.46,10.55,0,-75956,105966,102032,95866,91932,85766,104000,93900,489,29400,500,70630,100,1,97801344,90955,-94.22,5.29,12,0.45,-987.00,17582.00,298500,20240327,-68.84,87000,20250403,6.90,141700,-34.37,20250224,87000,6.90,20250403,249500,-62.73,20240424,87000,6.90,20250403,1.24,Y,247540,500,489 억,,10318880,N,N,37830,N,00,N
20250407,140932,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,93200,-4900,5,-4.99,35156714900,368892,42.00,94300,98700,92600,127500,68700,98100,95303.54,10.55,0,-73477,105966,102032,95866,91932,85766,104000,93900,489,29400,500,70630,100,1,97801344,91151,-94.43,5.30,12,0.38,-987.00,17582.00,298500,20240327,-68.78,87000,20250403,7.13,141700,-34.23,20250224,87000,7.13,20250403,249500,-62.65,20240424,87000,7.13,20250403,1.24,Y,247540,500,489 억,,10318880,N,N,37830,N,00,N
20250407,130930,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,94200,-3900,5,-3.98,31245436100,326910,37.22,94300,98700,93700,127500,68700,98100,95578.09,10.55,0,-64867,105966,102032,95866,91932,85766,104000,93900,489,29400,500,70630,100,1,97801344,92129,-95.44,5.36,12,0.33,-987.00,17582.00,298500,20240327,-68.44,87000,20250403,8.28,141700,-33.52,20250224,87000,8.28,20250403,249500,-62.24,20240424,87000,8.28,20250403,1.24,Y,247540,500,489 억,,10318880,N,N,37830,N,00,N
20250407,120929,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,94200,-3900,5,-3.98,29388855250,307174,34.97,94300,98700,94000,127500,68700,98100,95674.94,10.55,0,-57564,105966,102032,95866,91932,85766,104000,93900,489,29400,500,70630,100,1,97801344,92129,-95.44,5.36,12,0.31,-987.00,17582.00,298500,20240327,-68.44,87000,20250403,8.28,141700,-33.52,20250224,87000,8.28,20250403,249500,-62.24,20240424,87000,8.28,20250403,1.24,Y,247540,500,489 억,,10318880,N,N,37830,N,00,N
20250407,110931,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,95600,-2500,5,-2.55,26825481600,280062,31.89,94300,98700,94000,127500,68700,98100,95784.07,10.55,0,-41908,105966,102032,95866,91932,85766,104000,93900,489,29400,500,70630,100,1,97801344,93498,-96.86,5.44,12,0.29,-987.00,17582.00,298500,20240327,-67.97,87000,20250403,9.89,141700,-32.53,20250224,87000,9.89,20250403,249500,-61.68,20240424,87000,9.89,20250403,1.24,Y,247540,500,489 억,,10318880,N,N,37830,N,00,N
20250407,100931,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,94500,-3600,5,-3.67,18994950150,197516,22.49,94300,98700,94100,127500,68700,98100,96169.16,10.55,0,-19600,105966,102032,95866,91932,85766,104000,93900,489,29400,500,70630,100,1,97801344,92422,-95.74,5.37,12,0.20,-987.00,17582.00,298500,20240327,-68.34,87000,20250403,8.62,141700,-33.31,20250224,87000,8.62,20250403,249500,-62.12,20240424,87000,8.62,20250403,1.24,Y,247540,500,489 억,,10318880,N,N,37830,N,00,N
20250407,090932,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,98400,300,2,0.31,5372394650,56084,6.39,94300,98400,94100,127500,68700,98100,95791.89,10.55,0,2798,105966,102032,95866,91932,85766,104000,93900,489,29400,500,70630,100,1,97801344,96237,-99.70,5.60,12,0.06,-987.00,17582.00,298500,20240327,-67.04,87000,20250403,13.10,141700,-30.56,20250224,87000,13.10,20250403,249500,-60.56,20240424,87000,13.10,20250403,1.24,Y,247540,500,489 억,,10318880,N,N,37830,N,00,N
20250404,160928,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,98100,7000,2,7.68,84164082250,878322,181.44,89700,99800,89700,118400,63800,91100,95822.74,10.38,0,163965,94900,93000,90000,88100,85100,93950,89050,489,27300,500,65590,100,1,97801344,95943,-99.39,5.58,12,0.90,-987.00,17582.00,298500,20240327,-67.14,87000,20250403,12.76,141700,-30.77,20250224,87000,12.76,20250403,251000,-60.92,20240404,87000,12.76,20250403,1.23,Y,247540,500,489 억,,10154560,N,N,37830,N,00,N
20250404,150937,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,98100,7000,2,7.68,80750013600,843521,174.25,89700,99800,89700,118400,63800,91100,95729.70,10.38,0,155542,94900,93000,90000,88100,85100,93950,89050,489,27300,500,65590,100,1,97801344,95943,-99.39,5.58,12,0.86,-987.00,17582.00,298500,20240327,-67.14,87000,20250403,12.76,141700,-30.77,20250224,87000,12.76,20250403,251000,-60.92,20240404,87000,12.76,20250403,1.23,Y,247540,500,489 억,,10154560,N,N,26597,N,00,N
20250404,140940,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,94700,3600,2,3.95,71834749550,751346,155.21,89700,99800,89700,118400,63800,91100,95608.08,10.38,0,151353,94900,93000,90000,88100,85100,93950,89050,489,27300,500,65590,100,1,97801344,92618,-95.95,5.39,12,0.77,-987.00,17582.00,298500,20240327,-68.27,87000,20250403,8.85,141700,-33.17,20250224,87000,8.85,20250403,251000,-62.27,20240404,87000,8.85,20250403,1.23,Y,247540,500,489 억,,10154560,N,N,26597,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 160928 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 92600 -5500 5 -5.61 44813021900 472746 53.82 94300 98700 92400 127500 68700 98100 94793.80 10.55 0 -67549 105966 102032 95866 91932 85766 104000 93900 489 29400 500 70630 100 1 97801344 90564 -93.82 5.27 12 0.48 -987.00 17582.00 298500 20240327 -68.98 87000 20250403 6.44 141700 -34.65 20250224 87000 6.44 20250403 249500 -62.89 20240424 87000 6.44 20250403 1.24 Y 247540 500 489 억 10318880 N N 21981 N 00 N
3 20250407 150934 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 93000 -5100 5 -5.20 41632269450 438403 49.91 94300 98700 92600 127500 68700 98100 94963.46 10.55 0 -75956 105966 102032 95866 91932 85766 104000 93900 489 29400 500 70630 100 1 97801344 90955 -94.22 5.29 12 0.45 -987.00 17582.00 298500 20240327 -68.84 87000 20250403 6.90 141700 -34.37 20250224 87000 6.90 20250403 249500 -62.73 20240424 87000 6.90 20250403 1.24 Y 247540 500 489 억 10318880 N N 37830 N 00 N
4 20250407 140932 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 93200 -4900 5 -4.99 35156714900 368892 42.00 94300 98700 92600 127500 68700 98100 95303.54 10.55 0 -73477 105966 102032 95866 91932 85766 104000 93900 489 29400 500 70630 100 1 97801344 91151 -94.43 5.30 12 0.38 -987.00 17582.00 298500 20240327 -68.78 87000 20250403 7.13 141700 -34.23 20250224 87000 7.13 20250403 249500 -62.65 20240424 87000 7.13 20250403 1.24 Y 247540 500 489 억 10318880 N N 37830 N 00 N
5 20250407 130930 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 94200 -3900 5 -3.98 31245436100 326910 37.22 94300 98700 93700 127500 68700 98100 95578.09 10.55 0 -64867 105966 102032 95866 91932 85766 104000 93900 489 29400 500 70630 100 1 97801344 92129 -95.44 5.36 12 0.33 -987.00 17582.00 298500 20240327 -68.44 87000 20250403 8.28 141700 -33.52 20250224 87000 8.28 20250403 249500 -62.24 20240424 87000 8.28 20250403 1.24 Y 247540 500 489 억 10318880 N N 37830 N 00 N
6 20250407 120929 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 94200 -3900 5 -3.98 29388855250 307174 34.97 94300 98700 94000 127500 68700 98100 95674.94 10.55 0 -57564 105966 102032 95866 91932 85766 104000 93900 489 29400 500 70630 100 1 97801344 92129 -95.44 5.36 12 0.31 -987.00 17582.00 298500 20240327 -68.44 87000 20250403 8.28 141700 -33.52 20250224 87000 8.28 20250403 249500 -62.24 20240424 87000 8.28 20250403 1.24 Y 247540 500 489 억 10318880 N N 37830 N 00 N
7 20250407 110931 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 95600 -2500 5 -2.55 26825481600 280062 31.89 94300 98700 94000 127500 68700 98100 95784.07 10.55 0 -41908 105966 102032 95866 91932 85766 104000 93900 489 29400 500 70630 100 1 97801344 93498 -96.86 5.44 12 0.29 -987.00 17582.00 298500 20240327 -67.97 87000 20250403 9.89 141700 -32.53 20250224 87000 9.89 20250403 249500 -61.68 20240424 87000 9.89 20250403 1.24 Y 247540 500 489 억 10318880 N N 37830 N 00 N
8 20250407 100931 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 94500 -3600 5 -3.67 18994950150 197516 22.49 94300 98700 94100 127500 68700 98100 96169.16 10.55 0 -19600 105966 102032 95866 91932 85766 104000 93900 489 29400 500 70630 100 1 97801344 92422 -95.74 5.37 12 0.20 -987.00 17582.00 298500 20240327 -68.34 87000 20250403 8.62 141700 -33.31 20250224 87000 8.62 20250403 249500 -62.12 20240424 87000 8.62 20250403 1.24 Y 247540 500 489 억 10318880 N N 37830 N 00 N
9 20250407 090932 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 98400 300 2 0.31 5372394650 56084 6.39 94300 98400 94100 127500 68700 98100 95791.89 10.55 0 2798 105966 102032 95866 91932 85766 104000 93900 489 29400 500 70630 100 1 97801344 96237 -99.70 5.60 12 0.06 -987.00 17582.00 298500 20240327 -67.04 87000 20250403 13.10 141700 -30.56 20250224 87000 13.10 20250403 249500 -60.56 20240424 87000 13.10 20250403 1.24 Y 247540 500 489 억 10318880 N N 37830 N 00 N
10 20250404 160928 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 98100 7000 2 7.68 84164082250 878322 181.44 89700 99800 89700 118400 63800 91100 95822.74 10.38 0 163965 94900 93000 90000 88100 85100 93950 89050 489 27300 500 65590 100 1 97801344 95943 -99.39 5.58 12 0.90 -987.00 17582.00 298500 20240327 -67.14 87000 20250403 12.76 141700 -30.77 20250224 87000 12.76 20250403 251000 -60.92 20240404 87000 12.76 20250403 1.23 Y 247540 500 489 억 10154560 N N 37830 N 00 N
11 20250404 150937 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 98100 7000 2 7.68 80750013600 843521 174.25 89700 99800 89700 118400 63800 91100 95729.70 10.38 0 155542 94900 93000 90000 88100 85100 93950 89050 489 27300 500 65590 100 1 97801344 95943 -99.39 5.58 12 0.86 -987.00 17582.00 298500 20240327 -67.14 87000 20250403 12.76 141700 -30.77 20250224 87000 12.76 20250403 251000 -60.92 20240404 87000 12.76 20250403 1.23 Y 247540 500 489 억 10154560 N N 26597 N 00 N
12 20250404 140940 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 94700 3600 2 3.95 71834749550 751346 155.21 89700 99800 89700 118400 63800 91100 95608.08 10.38 0 151353 94900 93000 90000 88100 85100 93950 89050 489 27300 500 65590 100 1 97801344 92618 -95.95 5.39 12 0.77 -987.00 17582.00 298500 20240327 -68.27 87000 20250403 8.85 141700 -33.17 20250224 87000 8.85 20250403 251000 -62.27 20240404 87000 8.85 20250403 1.23 Y 247540 500 489 억 10154560 N N 26597 N 00 N