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
417200/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
20250407,161133,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,9850,-650,5,-6.19,3405855080,342679,138.29,10110,10170,9840,13650,7350,10500,9938.91,4.33,0,-106054,11013,10756,10363,10106,9713,10885,10235,338,3150,500,7560,10,1,67652659,6664,117.26,3.61,12,0.51,84.00,2728.00,31950,20240610,-69.17,9600,20241209,2.60,16000,-38.44,20250117,9840,0.10,20250407,31950,-69.17,20240610,9600,2.60,20241209,2.01,Y,417200,500,338 억,,2926136,N,N,46575,N,00,N
20250407,151140,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,9880,-620,5,-5.90,3298600120,331797,133.90,10110,10170,9850,13650,7350,10500,9941.62,4.33,0,-104414,11013,10756,10363,10106,9713,10885,10235,338,3150,500,7560,10,1,67652659,6684,117.62,3.62,12,0.49,84.00,2728.00,31950,20240610,-69.08,9600,20241209,2.92,16000,-38.25,20250117,9850,0.30,20250407,31950,-69.08,20240610,9600,2.92,20241209,2.01,Y,417200,500,338 억,,2926136,N,N,40507,N,00,N
20250407,141137,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,9870,-630,5,-6.00,2874980475,288935,116.60,10110,10170,9850,13650,7350,10500,9950.27,4.33,0,-87211,11013,10756,10363,10106,9713,10885,10235,338,3150,500,7560,10,1,67652659,6677,117.50,3.62,12,0.43,84.00,2728.00,31950,20240610,-69.11,9600,20241209,2.81,16000,-38.31,20250117,9850,0.20,20250407,31950,-69.11,20240610,9600,2.81,20241209,2.01,Y,417200,500,338 억,,2926136,N,N,40507,N,00,N
20250407,131136,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,9900,-600,5,-5.71,2563015895,257326,103.85,10110,10170,9870,13650,7350,10500,9960.19,4.33,0,-72657,11013,10756,10363,10106,9713,10885,10235,338,3150,500,7560,10,1,67652659,6698,117.86,3.63,12,0.38,84.00,2728.00,31950,20240610,-69.01,9600,20241209,3.12,16000,-38.12,20250117,9870,0.30,20250407,31950,-69.01,20240610,9600,3.12,20241209,2.01,Y,417200,500,338 억,,2926136,N,N,40507,N,00,N
20250407,121132,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,9950,-550,5,-5.24,2116134945,212179,85.63,10110,10170,9890,13650,7350,10500,9973.35,4.33,0,-53363,11013,10756,10363,10106,9713,10885,10235,338,3150,500,7560,10,1,67652659,6731,118.45,3.65,12,0.31,84.00,2728.00,31950,20240610,-68.86,9600,20241209,3.65,16000,-37.81,20250117,9890,0.61,20250407,31950,-68.86,20240610,9600,3.65,20241209,2.01,Y,417200,500,338 억,,2926136,N,N,40507,N,00,N
20250407,111136,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10000,-500,5,-4.76,1895972165,190106,76.72,10110,10170,9890,13650,7350,10500,9973.24,4.33,0,-40209,11013,10756,10363,10106,9713,10885,10235,338,3150,500,7560,10,1,67652659,6765,119.05,3.67,12,0.28,84.00,2728.00,31950,20240610,-68.70,9600,20241209,4.17,16000,-37.50,20250117,9890,1.11,20250407,31950,-68.70,20240610,9600,4.17,20241209,2.01,Y,417200,500,338 억,,2926136,N,N,40507,N,00,N
20250407,101136,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,9920,-580,5,-5.52,1652395605,165637,66.85,10110,10170,9890,13650,7350,10500,9976.01,4.33,0,-32889,11013,10756,10363,10106,9713,10885,10235,338,3150,500,7560,10,1,67652659,6711,118.10,3.64,12,0.24,84.00,2728.00,31950,20240610,-68.95,9600,20241209,3.33,16000,-38.00,20250117,9890,0.30,20250407,31950,-68.95,20240610,9600,3.33,20241209,2.01,Y,417200,500,338 억,,2926136,N,N,40507,N,00,N
20250407,091137,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10070,-430,5,-4.10,311777940,30961,12.49,10110,10170,9970,13650,7350,10500,10070.02,4.33,0,-10399,11013,10756,10363,10106,9713,10885,10235,338,3150,500,7560,10,1,67652659,6813,119.88,3.69,12,0.05,84.00,2728.00,31950,20240610,-68.48,9600,20241209,4.90,16000,-37.06,20250117,9970,1.00,20250407,31950,-68.48,20240610,9600,4.90,20241209,2.01,Y,417200,500,338 억,,2926136,N,N,40507,N,00,N
20250404,161132,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10500,220,2,2.14,2563999125,247791,130.96,9970,10620,9970,13360,7200,10280,10347.36,4.37,0,-14989,10640,10460,10320,10140,10000,10550,10230,338,3080,500,7400,10,1,67652659,7104,125.00,3.85,12,0.37,84.00,2728.00,31950,20240610,-67.14,9600,20241209,9.38,16000,-34.38,20250117,9970,5.32,20250404,31950,-67.14,20240610,9600,9.38,20241209,2.01,Y,417200,500,338 억,,2959109,N,N,40507,N,00,N
20250404,151144,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10470,190,2,1.85,2499996965,241681,127.73,9970,10620,9970,13360,7200,10280,10344.20,4.37,0,-12298,10640,10460,10320,10140,10000,10550,10230,338,3080,500,7400,10,1,67652659,7083,124.64,3.84,12,0.36,84.00,2728.00,31950,20240610,-67.23,9600,20241209,9.06,16000,-34.56,20250117,9970,5.02,20250404,31950,-67.23,20240610,9600,9.06,20241209,2.01,Y,417200,500,338 억,,2959109,N,N,55506,N,00,N
20250404,141146,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10180,-100,5,-0.97,2121664250,205148,108.43,9970,10620,9970,13360,7200,10280,10342.12,4.37,0,-7050,10640,10460,10320,10140,10000,10550,10230,338,3080,500,7400,10,1,67652659,6887,121.19,3.73,12,0.30,84.00,2728.00,31950,20240610,-68.14,9600,20241209,6.04,16000,-36.38,20250117,9970,2.11,20250404,31950,-68.14,20240610,9600,6.04,20241209,2.01,Y,417200,500,338 억,,2959109,N,N,55506,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 161133 55 40.00 KSQ150 전기·전자 N N N Y 40 N 9850 -650 5 -6.19 3405855080 342679 138.29 10110 10170 9840 13650 7350 10500 9938.91 4.33 0 -106054 11013 10756 10363 10106 9713 10885 10235 338 3150 500 7560 10 1 67652659 6664 117.26 3.61 12 0.51 84.00 2728.00 31950 20240610 -69.17 9600 20241209 2.60 16000 -38.44 20250117 9840 0.10 20250407 31950 -69.17 20240610 9600 2.60 20241209 2.01 Y 417200 500 338 억 2926136 N N 46575 N 00 N
3 20250407 151140 55 40.00 KSQ150 전기·전자 N N N Y 40 N 9880 -620 5 -5.90 3298600120 331797 133.90 10110 10170 9850 13650 7350 10500 9941.62 4.33 0 -104414 11013 10756 10363 10106 9713 10885 10235 338 3150 500 7560 10 1 67652659 6684 117.62 3.62 12 0.49 84.00 2728.00 31950 20240610 -69.08 9600 20241209 2.92 16000 -38.25 20250117 9850 0.30 20250407 31950 -69.08 20240610 9600 2.92 20241209 2.01 Y 417200 500 338 억 2926136 N N 40507 N 00 N
4 20250407 141137 55 40.00 KSQ150 전기·전자 N N N Y 40 N 9870 -630 5 -6.00 2874980475 288935 116.60 10110 10170 9850 13650 7350 10500 9950.27 4.33 0 -87211 11013 10756 10363 10106 9713 10885 10235 338 3150 500 7560 10 1 67652659 6677 117.50 3.62 12 0.43 84.00 2728.00 31950 20240610 -69.11 9600 20241209 2.81 16000 -38.31 20250117 9850 0.20 20250407 31950 -69.11 20240610 9600 2.81 20241209 2.01 Y 417200 500 338 억 2926136 N N 40507 N 00 N
5 20250407 131136 55 40.00 KSQ150 전기·전자 N N N Y 40 N 9900 -600 5 -5.71 2563015895 257326 103.85 10110 10170 9870 13650 7350 10500 9960.19 4.33 0 -72657 11013 10756 10363 10106 9713 10885 10235 338 3150 500 7560 10 1 67652659 6698 117.86 3.63 12 0.38 84.00 2728.00 31950 20240610 -69.01 9600 20241209 3.12 16000 -38.12 20250117 9870 0.30 20250407 31950 -69.01 20240610 9600 3.12 20241209 2.01 Y 417200 500 338 억 2926136 N N 40507 N 00 N
6 20250407 121132 55 40.00 KSQ150 전기·전자 N N N Y 40 N 9950 -550 5 -5.24 2116134945 212179 85.63 10110 10170 9890 13650 7350 10500 9973.35 4.33 0 -53363 11013 10756 10363 10106 9713 10885 10235 338 3150 500 7560 10 1 67652659 6731 118.45 3.65 12 0.31 84.00 2728.00 31950 20240610 -68.86 9600 20241209 3.65 16000 -37.81 20250117 9890 0.61 20250407 31950 -68.86 20240610 9600 3.65 20241209 2.01 Y 417200 500 338 억 2926136 N N 40507 N 00 N
7 20250407 111136 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10000 -500 5 -4.76 1895972165 190106 76.72 10110 10170 9890 13650 7350 10500 9973.24 4.33 0 -40209 11013 10756 10363 10106 9713 10885 10235 338 3150 500 7560 10 1 67652659 6765 119.05 3.67 12 0.28 84.00 2728.00 31950 20240610 -68.70 9600 20241209 4.17 16000 -37.50 20250117 9890 1.11 20250407 31950 -68.70 20240610 9600 4.17 20241209 2.01 Y 417200 500 338 억 2926136 N N 40507 N 00 N
8 20250407 101136 55 40.00 KSQ150 전기·전자 N N N Y 40 N 9920 -580 5 -5.52 1652395605 165637 66.85 10110 10170 9890 13650 7350 10500 9976.01 4.33 0 -32889 11013 10756 10363 10106 9713 10885 10235 338 3150 500 7560 10 1 67652659 6711 118.10 3.64 12 0.24 84.00 2728.00 31950 20240610 -68.95 9600 20241209 3.33 16000 -38.00 20250117 9890 0.30 20250407 31950 -68.95 20240610 9600 3.33 20241209 2.01 Y 417200 500 338 억 2926136 N N 40507 N 00 N
9 20250407 091137 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10070 -430 5 -4.10 311777940 30961 12.49 10110 10170 9970 13650 7350 10500 10070.02 4.33 0 -10399 11013 10756 10363 10106 9713 10885 10235 338 3150 500 7560 10 1 67652659 6813 119.88 3.69 12 0.05 84.00 2728.00 31950 20240610 -68.48 9600 20241209 4.90 16000 -37.06 20250117 9970 1.00 20250407 31950 -68.48 20240610 9600 4.90 20241209 2.01 Y 417200 500 338 억 2926136 N N 40507 N 00 N
10 20250404 161132 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10500 220 2 2.14 2563999125 247791 130.96 9970 10620 9970 13360 7200 10280 10347.36 4.37 0 -14989 10640 10460 10320 10140 10000 10550 10230 338 3080 500 7400 10 1 67652659 7104 125.00 3.85 12 0.37 84.00 2728.00 31950 20240610 -67.14 9600 20241209 9.38 16000 -34.38 20250117 9970 5.32 20250404 31950 -67.14 20240610 9600 9.38 20241209 2.01 Y 417200 500 338 억 2959109 N N 40507 N 00 N
11 20250404 151144 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10470 190 2 1.85 2499996965 241681 127.73 9970 10620 9970 13360 7200 10280 10344.20 4.37 0 -12298 10640 10460 10320 10140 10000 10550 10230 338 3080 500 7400 10 1 67652659 7083 124.64 3.84 12 0.36 84.00 2728.00 31950 20240610 -67.23 9600 20241209 9.06 16000 -34.56 20250117 9970 5.02 20250404 31950 -67.23 20240610 9600 9.06 20241209 2.01 Y 417200 500 338 억 2959109 N N 55506 N 00 N
12 20250404 141146 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10180 -100 5 -0.97 2121664250 205148 108.43 9970 10620 9970 13360 7200 10280 10342.12 4.37 0 -7050 10640 10460 10320 10140 10000 10550 10230 338 3080 500 7400 10 1 67652659 6887 121.19 3.73 12 0.30 84.00 2728.00 31950 20240610 -68.14 9600 20241209 6.04 16000 -36.38 20250117 9970 2.11 20250404 31950 -68.14 20240610 9600 6.04 20241209 2.01 Y 417200 500 338 억 2959109 N N 55506 N 00 N