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
399720/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
20250407,161125,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34450,-4950,5,-12.56,3424306075,96021,152.11,37250,38250,34450,51200,27600,39400,35663.12,0.83,0,-11869,42133,40766,39083,37716,36033,41450,38400,58,11800,500,27580,50,1,11597320,3995,52.60,5.76,12,0.83,655.00,5980.00,127900,20240328,-73.06,27450,20241209,25.50,61500,-43.98,20250214,34450,0.00,20250407,113500,-69.65,20240412,27450,25.50,20241209,3.72,Y,399720,500,57 억,,96221,N,N,11009,N,00,N
20250407,151132,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34650,-4750,5,-12.06,3203629275,89628,141.98,37250,38250,34650,51200,27600,39400,35743.62,0.83,0,-12005,42133,40766,39083,37716,36033,41450,38400,58,11800,500,27580,50,1,11597320,4018,52.90,5.79,12,0.77,655.00,5980.00,127900,20240328,-72.91,27450,20241209,26.23,61500,-43.66,20250214,34650,0.00,20250407,113500,-69.47,20240412,27450,26.23,20241209,3.72,Y,399720,500,57 억,,96221,N,N,6632,N,00,N
20250407,141130,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34900,-4500,5,-11.42,2541395200,70630,111.89,37250,38250,34700,51200,27600,39400,35981.81,0.83,0,-17537,42133,40766,39083,37716,36033,41450,38400,58,11800,500,27580,50,1,11597320,4047,53.28,5.84,12,0.61,655.00,5980.00,127900,20240328,-72.71,27450,20241209,27.14,61500,-43.25,20250214,34700,0.58,20250407,113500,-69.25,20240412,27450,27.14,20241209,3.72,Y,399720,500,57 억,,96221,N,N,6632,N,00,N
20250407,131128,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35600,-3800,5,-9.64,1903306250,52466,83.11,37250,38250,35550,51200,27600,39400,36276.95,0.83,0,-15848,42133,40766,39083,37716,36033,41450,38400,58,11800,500,27580,50,1,11597320,4129,54.35,5.95,12,0.45,655.00,5980.00,127900,20240328,-72.17,27450,20241209,29.69,61500,-42.11,20250214,35550,0.14,20250407,113500,-68.63,20240412,27450,29.69,20241209,3.72,Y,399720,500,57 억,,96221,N,N,6632,N,00,N
20250407,121124,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36000,-3400,5,-8.63,1575563700,43294,68.58,37250,38250,35750,51200,27600,39400,36392.20,0.83,0,-12630,42133,40766,39083,37716,36033,41450,38400,58,11800,500,27580,50,1,11597320,4175,54.96,6.02,12,0.37,655.00,5980.00,127900,20240328,-71.85,27450,20241209,31.15,61500,-41.46,20250214,35750,0.70,20250407,113500,-68.28,20240412,27450,31.15,20241209,3.72,Y,399720,500,57 억,,96221,N,N,6632,N,00,N
20250407,111129,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36350,-3050,5,-7.74,1328072025,36438,57.72,37250,38250,35750,51200,27600,39400,36447.45,0.83,0,-8682,42133,40766,39083,37716,36033,41450,38400,58,11800,500,27580,50,1,11597320,4216,55.50,6.08,12,0.31,655.00,5980.00,127900,20240328,-71.58,27450,20241209,32.42,61500,-40.89,20250214,35750,1.68,20250407,113500,-67.97,20240412,27450,32.42,20241209,3.72,Y,399720,500,57 억,,96221,N,N,6632,N,00,N
20250407,101128,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35950,-3450,5,-8.76,1058511225,28992,45.93,37250,38250,35750,51200,27600,39400,36510.46,0.83,0,-7466,42133,40766,39083,37716,36033,41450,38400,58,11800,500,27580,50,1,11597320,4169,54.89,6.01,12,0.25,655.00,5980.00,127900,20240328,-71.89,27450,20241209,30.97,61500,-41.54,20250214,35750,0.56,20250407,113500,-68.33,20240412,27450,30.97,20241209,3.72,Y,399720,500,57 억,,96221,N,N,6632,N,00,N
20250407,091130,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37100,-2300,5,-5.84,204768650,5477,8.68,37250,38250,37050,51200,27600,39400,37387.01,0.83,0,-650,42133,40766,39083,37716,36033,41450,38400,58,11800,500,27580,50,1,11597320,4303,56.64,6.20,12,0.05,655.00,5980.00,127900,20240328,-70.99,27450,20241209,35.15,61500,-39.67,20250214,37050,0.13,20250407,113500,-67.31,20240412,27450,35.15,20241209,3.72,Y,399720,500,57 억,,96221,N,N,6632,N,00,N
20250404,161124,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,39400,750,2,1.94,2451063725,63127,194.03,37400,40450,37400,50200,27100,38650,38827.50,0.79,0,3116,40250,39450,38600,37800,36950,39850,38200,58,11550,500,27050,50,1,11597320,4569,60.15,6.59,12,0.54,655.00,5980.00,127900,20240328,-69.19,27450,20241209,43.53,61500,-35.93,20250214,37400,5.35,20250404,113500,-65.29,20240412,27450,43.53,20241209,3.66,Y,399720,500,57 억,,91574,N,N,6632,N,00,N
20250404,151136,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38900,250,2,0.65,2333485825,60139,184.84,37400,40450,37400,50200,27100,38650,38801.54,0.79,0,3407,40250,39450,38600,37800,36950,39850,38200,58,11550,500,27050,50,1,11597320,4511,59.39,6.51,12,0.52,655.00,5980.00,127900,20240328,-69.59,27450,20241209,41.71,61500,-36.75,20250214,37400,4.01,20250404,113500,-65.73,20240412,27450,41.71,20241209,3.66,Y,399720,500,57 억,,91574,N,N,3852,N,00,N
20250404,141139,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37800,-850,5,-2.20,1922373725,49486,152.10,37400,40450,37400,50200,27100,38650,38846.82,0.79,0,1139,40250,39450,38600,37800,36950,39850,38200,58,11550,500,27050,50,1,11597320,4384,57.71,6.32,12,0.43,655.00,5980.00,127900,20240328,-70.45,27450,20241209,37.70,61500,-38.54,20250214,37400,1.07,20250404,113500,-66.70,20240412,27450,37.70,20241209,3.66,Y,399720,500,57 억,,91574,N,N,3852,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 161125 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34450 -4950 5 -12.56 3424306075 96021 152.11 37250 38250 34450 51200 27600 39400 35663.12 0.83 0 -11869 42133 40766 39083 37716 36033 41450 38400 58 11800 500 27580 50 1 11597320 3995 52.60 5.76 12 0.83 655.00 5980.00 127900 20240328 -73.06 27450 20241209 25.50 61500 -43.98 20250214 34450 0.00 20250407 113500 -69.65 20240412 27450 25.50 20241209 3.72 Y 399720 500 57 억 96221 N N 11009 N 00 N
3 20250407 151132 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34650 -4750 5 -12.06 3203629275 89628 141.98 37250 38250 34650 51200 27600 39400 35743.62 0.83 0 -12005 42133 40766 39083 37716 36033 41450 38400 58 11800 500 27580 50 1 11597320 4018 52.90 5.79 12 0.77 655.00 5980.00 127900 20240328 -72.91 27450 20241209 26.23 61500 -43.66 20250214 34650 0.00 20250407 113500 -69.47 20240412 27450 26.23 20241209 3.72 Y 399720 500 57 억 96221 N N 6632 N 00 N
4 20250407 141130 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34900 -4500 5 -11.42 2541395200 70630 111.89 37250 38250 34700 51200 27600 39400 35981.81 0.83 0 -17537 42133 40766 39083 37716 36033 41450 38400 58 11800 500 27580 50 1 11597320 4047 53.28 5.84 12 0.61 655.00 5980.00 127900 20240328 -72.71 27450 20241209 27.14 61500 -43.25 20250214 34700 0.58 20250407 113500 -69.25 20240412 27450 27.14 20241209 3.72 Y 399720 500 57 억 96221 N N 6632 N 00 N
5 20250407 131128 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35600 -3800 5 -9.64 1903306250 52466 83.11 37250 38250 35550 51200 27600 39400 36276.95 0.83 0 -15848 42133 40766 39083 37716 36033 41450 38400 58 11800 500 27580 50 1 11597320 4129 54.35 5.95 12 0.45 655.00 5980.00 127900 20240328 -72.17 27450 20241209 29.69 61500 -42.11 20250214 35550 0.14 20250407 113500 -68.63 20240412 27450 29.69 20241209 3.72 Y 399720 500 57 억 96221 N N 6632 N 00 N
6 20250407 121124 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36000 -3400 5 -8.63 1575563700 43294 68.58 37250 38250 35750 51200 27600 39400 36392.20 0.83 0 -12630 42133 40766 39083 37716 36033 41450 38400 58 11800 500 27580 50 1 11597320 4175 54.96 6.02 12 0.37 655.00 5980.00 127900 20240328 -71.85 27450 20241209 31.15 61500 -41.46 20250214 35750 0.70 20250407 113500 -68.28 20240412 27450 31.15 20241209 3.72 Y 399720 500 57 억 96221 N N 6632 N 00 N
7 20250407 111129 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36350 -3050 5 -7.74 1328072025 36438 57.72 37250 38250 35750 51200 27600 39400 36447.45 0.83 0 -8682 42133 40766 39083 37716 36033 41450 38400 58 11800 500 27580 50 1 11597320 4216 55.50 6.08 12 0.31 655.00 5980.00 127900 20240328 -71.58 27450 20241209 32.42 61500 -40.89 20250214 35750 1.68 20250407 113500 -67.97 20240412 27450 32.42 20241209 3.72 Y 399720 500 57 억 96221 N N 6632 N 00 N
8 20250407 101128 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35950 -3450 5 -8.76 1058511225 28992 45.93 37250 38250 35750 51200 27600 39400 36510.46 0.83 0 -7466 42133 40766 39083 37716 36033 41450 38400 58 11800 500 27580 50 1 11597320 4169 54.89 6.01 12 0.25 655.00 5980.00 127900 20240328 -71.89 27450 20241209 30.97 61500 -41.54 20250214 35750 0.56 20250407 113500 -68.33 20240412 27450 30.97 20241209 3.72 Y 399720 500 57 억 96221 N N 6632 N 00 N
9 20250407 091130 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37100 -2300 5 -5.84 204768650 5477 8.68 37250 38250 37050 51200 27600 39400 37387.01 0.83 0 -650 42133 40766 39083 37716 36033 41450 38400 58 11800 500 27580 50 1 11597320 4303 56.64 6.20 12 0.05 655.00 5980.00 127900 20240328 -70.99 27450 20241209 35.15 61500 -39.67 20250214 37050 0.13 20250407 113500 -67.31 20240412 27450 35.15 20241209 3.72 Y 399720 500 57 억 96221 N N 6632 N 00 N
10 20250404 161124 55 40.00 KSQ150 전기·전자 N N N Y 40 N 39400 750 2 1.94 2451063725 63127 194.03 37400 40450 37400 50200 27100 38650 38827.50 0.79 0 3116 40250 39450 38600 37800 36950 39850 38200 58 11550 500 27050 50 1 11597320 4569 60.15 6.59 12 0.54 655.00 5980.00 127900 20240328 -69.19 27450 20241209 43.53 61500 -35.93 20250214 37400 5.35 20250404 113500 -65.29 20240412 27450 43.53 20241209 3.66 Y 399720 500 57 억 91574 N N 6632 N 00 N
11 20250404 151136 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38900 250 2 0.65 2333485825 60139 184.84 37400 40450 37400 50200 27100 38650 38801.54 0.79 0 3407 40250 39450 38600 37800 36950 39850 38200 58 11550 500 27050 50 1 11597320 4511 59.39 6.51 12 0.52 655.00 5980.00 127900 20240328 -69.59 27450 20241209 41.71 61500 -36.75 20250214 37400 4.01 20250404 113500 -65.73 20240412 27450 41.71 20241209 3.66 Y 399720 500 57 억 91574 N N 3852 N 00 N
12 20250404 141139 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37800 -850 5 -2.20 1922373725 49486 152.10 37400 40450 37400 50200 27100 38650 38846.82 0.79 0 1139 40250 39450 38600 37800 36950 39850 38200 58 11550 500 27050 50 1 11597320 4384 57.71 6.32 12 0.43 655.00 5980.00 127900 20240328 -70.45 27450 20241209 37.70 61500 -38.54 20250214 37400 1.07 20250404 113500 -66.70 20240412 27450 37.70 20241209 3.66 Y 399720 500 57 억 91574 N N 3852 N 00 N