ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032500/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
20250411,160357,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7270,-150,5,-2.02,408091520,56383,73.97,7200,7350,7120,9640,5200,7420,7237.85,5.53,0,-3671,7706,7562,7276,7132,6846,7635,7205,199,2220,500,5190,10,1,39820883,2895,-7.50,2.02,12,0.14,-969.00,3607.00,17180,20240402,-57.68,6600,20240909,10.15,10250,-29.07,20250124,6750,7.70,20250409,16900,-56.98,20240411,6600,10.15,20240909,0.24,Y,032500,500,199 억,,2203988,N,N,8960,N,00,N
20250411,150400,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7270,-150,5,-2.02,326985460,45237,59.35,7200,7350,7120,9640,5200,7420,7228.27,5.53,0,-2275,7706,7562,7276,7132,6846,7635,7205,199,2220,500,5190,10,1,39820883,2895,-7.50,2.02,12,0.11,-969.00,3607.00,17180,20240402,-57.68,6600,20240909,10.15,10250,-29.07,20250124,6750,7.70,20250409,16900,-56.98,20240411,6600,10.15,20240909,0.24,Y,032500,500,199 억,,2203988,N,N,9937,N,00,N
20250411,140400,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7290,-130,5,-1.75,257719370,35751,46.90,7200,7330,7120,9640,5200,7420,7208.73,5.53,0,-5869,7706,7562,7276,7132,6846,7635,7205,199,2220,500,5190,10,1,39820883,2903,-7.52,2.02,12,0.09,-969.00,3607.00,17180,20240402,-57.57,6600,20240909,10.45,10250,-28.88,20250124,6750,8.00,20250409,16900,-56.86,20240411,6600,10.45,20240909,0.24,Y,032500,500,199 억,,2203988,N,N,9937,N,00,N
20250411,130401,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7270,-150,5,-2.02,238659300,33134,43.47,7200,7330,7120,9640,5200,7420,7202.85,5.53,0,-6269,7706,7562,7276,7132,6846,7635,7205,199,2220,500,5190,10,1,39820883,2895,-7.50,2.02,12,0.08,-969.00,3607.00,17180,20240402,-57.68,6600,20240909,10.15,10250,-29.07,20250124,6750,7.70,20250409,16900,-56.98,20240411,6600,10.15,20240909,0.24,Y,032500,500,199 억,,2203988,N,N,9937,N,00,N
20250411,120400,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7230,-190,5,-2.56,201629740,28031,36.77,7200,7330,7120,9640,5200,7420,7193.10,5.53,0,-4379,7706,7562,7276,7132,6846,7635,7205,199,2220,500,5190,10,1,39820883,2879,-7.46,2.00,12,0.07,-969.00,3607.00,17180,20240402,-57.92,6600,20240909,9.55,10250,-29.46,20250124,6750,7.11,20250409,16900,-57.22,20240411,6600,9.55,20240909,0.24,Y,032500,500,199 억,,2203988,N,N,9937,N,00,N
20250411,110359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7200,-220,5,-2.96,166717020,23178,30.41,7200,7330,7120,9640,5200,7420,7192.90,5.53,0,-2667,7706,7562,7276,7132,6846,7635,7205,199,2220,500,5190,10,1,39820883,2867,-7.43,2.00,12,0.06,-969.00,3607.00,17180,20240402,-58.09,6600,20240909,9.09,10250,-29.76,20250124,6750,6.67,20250409,16900,-57.40,20240411,6600,9.09,20240909,0.24,Y,032500,500,199 억,,2203988,N,N,9937,N,00,N
20250411,100400,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7200,-220,5,-2.96,121463350,16854,22.11,7200,7330,7140,9640,5200,7420,7206.80,5.53,0,-322,7706,7562,7276,7132,6846,7635,7205,199,2220,500,5190,10,1,39820883,2867,-7.43,2.00,12,0.04,-969.00,3607.00,17180,20240402,-58.09,6600,20240909,9.09,10250,-29.76,20250124,6750,6.67,20250409,16900,-57.40,20240411,6600,9.09,20240909,0.24,Y,032500,500,199 억,,2203988,N,N,9937,N,00,N
20250411,090402,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7220,-200,5,-2.70,5006650,694,0.91,7200,7330,7200,9640,5200,7420,7214.19,5.53,0,260,7706,7562,7276,7132,6846,7635,7205,199,2220,500,5190,10,1,39820883,2875,-7.45,2.00,12,0.00,-969.00,3607.00,17180,20240402,-57.97,6600,20240909,9.39,10250,-29.56,20250124,6750,6.96,20250409,16900,-57.28,20240411,6600,9.39,20240909,0.24,Y,032500,500,199 억,,2203988,N,N,9937,N,00,N
20250410,160358,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7420,580,2,8.48,554053440,76227,159.88,7100,7420,6990,8890,4790,6840,7268.47,5.56,0,3881,7246,7042,6896,6692,6546,6970,6620,199,2050,500,4780,10,1,39820883,2955,-7.66,2.06,12,0.19,-969.00,3607.00,17380,20240329,-57.31,6600,20240909,12.42,10250,-27.61,20250124,6750,9.93,20250409,16900,-56.09,20240411,6600,12.42,20240909,0.25,Y,032500,500,199 억,,2214806,N,N,9937,N,00,N
20250410,150359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7330,490,2,7.16,506376940,69788,146.37,7100,7380,6990,8890,4790,6840,7255.93,5.56,0,2977,7246,7042,6896,6692,6546,6970,6620,199,2050,500,4780,10,1,39820883,2919,-7.56,2.03,12,0.18,-969.00,3607.00,17380,20240329,-57.83,6600,20240909,11.06,10250,-28.49,20250124,6750,8.59,20250409,16900,-56.63,20240411,6600,11.06,20240909,0.25,Y,032500,500,199 억,,2214806,N,N,7634,N,00,N
20250410,140359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7340,500,2,7.31,433941940,59940,125.72,7100,7370,6990,8890,4790,6840,7239.61,5.56,0,2087,7246,7042,6896,6692,6546,6970,6620,199,2050,500,4780,10,1,39820883,2923,-7.57,2.03,12,0.15,-969.00,3607.00,17380,20240329,-57.77,6600,20240909,11.21,10250,-28.39,20250124,6750,8.74,20250409,16900,-56.57,20240411,6600,11.21,20240909,0.25,Y,032500,500,199 억,,2214806,N,N,7634,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 20250411 160357 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7270 -150 5 -2.02 408091520 56383 73.97 7200 7350 7120 9640 5200 7420 7237.85 5.53 0 -3671 7706 7562 7276 7132 6846 7635 7205 199 2220 500 5190 10 1 39820883 2895 -7.50 2.02 12 0.14 -969.00 3607.00 17180 20240402 -57.68 6600 20240909 10.15 10250 -29.07 20250124 6750 7.70 20250409 16900 -56.98 20240411 6600 10.15 20240909 0.24 Y 032500 500 199 억 2203988 N N 8960 N 00 N
3 20250411 150400 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7270 -150 5 -2.02 326985460 45237 59.35 7200 7350 7120 9640 5200 7420 7228.27 5.53 0 -2275 7706 7562 7276 7132 6846 7635 7205 199 2220 500 5190 10 1 39820883 2895 -7.50 2.02 12 0.11 -969.00 3607.00 17180 20240402 -57.68 6600 20240909 10.15 10250 -29.07 20250124 6750 7.70 20250409 16900 -56.98 20240411 6600 10.15 20240909 0.24 Y 032500 500 199 억 2203988 N N 9937 N 00 N
4 20250411 140400 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7290 -130 5 -1.75 257719370 35751 46.90 7200 7330 7120 9640 5200 7420 7208.73 5.53 0 -5869 7706 7562 7276 7132 6846 7635 7205 199 2220 500 5190 10 1 39820883 2903 -7.52 2.02 12 0.09 -969.00 3607.00 17180 20240402 -57.57 6600 20240909 10.45 10250 -28.88 20250124 6750 8.00 20250409 16900 -56.86 20240411 6600 10.45 20240909 0.24 Y 032500 500 199 억 2203988 N N 9937 N 00 N
5 20250411 130401 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7270 -150 5 -2.02 238659300 33134 43.47 7200 7330 7120 9640 5200 7420 7202.85 5.53 0 -6269 7706 7562 7276 7132 6846 7635 7205 199 2220 500 5190 10 1 39820883 2895 -7.50 2.02 12 0.08 -969.00 3607.00 17180 20240402 -57.68 6600 20240909 10.15 10250 -29.07 20250124 6750 7.70 20250409 16900 -56.98 20240411 6600 10.15 20240909 0.24 Y 032500 500 199 억 2203988 N N 9937 N 00 N
6 20250411 120400 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7230 -190 5 -2.56 201629740 28031 36.77 7200 7330 7120 9640 5200 7420 7193.10 5.53 0 -4379 7706 7562 7276 7132 6846 7635 7205 199 2220 500 5190 10 1 39820883 2879 -7.46 2.00 12 0.07 -969.00 3607.00 17180 20240402 -57.92 6600 20240909 9.55 10250 -29.46 20250124 6750 7.11 20250409 16900 -57.22 20240411 6600 9.55 20240909 0.24 Y 032500 500 199 억 2203988 N N 9937 N 00 N
7 20250411 110359 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7200 -220 5 -2.96 166717020 23178 30.41 7200 7330 7120 9640 5200 7420 7192.90 5.53 0 -2667 7706 7562 7276 7132 6846 7635 7205 199 2220 500 5190 10 1 39820883 2867 -7.43 2.00 12 0.06 -969.00 3607.00 17180 20240402 -58.09 6600 20240909 9.09 10250 -29.76 20250124 6750 6.67 20250409 16900 -57.40 20240411 6600 9.09 20240909 0.24 Y 032500 500 199 억 2203988 N N 9937 N 00 N
8 20250411 100400 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7200 -220 5 -2.96 121463350 16854 22.11 7200 7330 7140 9640 5200 7420 7206.80 5.53 0 -322 7706 7562 7276 7132 6846 7635 7205 199 2220 500 5190 10 1 39820883 2867 -7.43 2.00 12 0.04 -969.00 3607.00 17180 20240402 -58.09 6600 20240909 9.09 10250 -29.76 20250124 6750 6.67 20250409 16900 -57.40 20240411 6600 9.09 20240909 0.24 Y 032500 500 199 억 2203988 N N 9937 N 00 N
9 20250411 090402 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7220 -200 5 -2.70 5006650 694 0.91 7200 7330 7200 9640 5200 7420 7214.19 5.53 0 260 7706 7562 7276 7132 6846 7635 7205 199 2220 500 5190 10 1 39820883 2875 -7.45 2.00 12 0.00 -969.00 3607.00 17180 20240402 -57.97 6600 20240909 9.39 10250 -29.56 20250124 6750 6.96 20250409 16900 -57.28 20240411 6600 9.39 20240909 0.24 Y 032500 500 199 억 2203988 N N 9937 N 00 N
10 20250410 160358 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7420 580 2 8.48 554053440 76227 159.88 7100 7420 6990 8890 4790 6840 7268.47 5.56 0 3881 7246 7042 6896 6692 6546 6970 6620 199 2050 500 4780 10 1 39820883 2955 -7.66 2.06 12 0.19 -969.00 3607.00 17380 20240329 -57.31 6600 20240909 12.42 10250 -27.61 20250124 6750 9.93 20250409 16900 -56.09 20240411 6600 12.42 20240909 0.25 Y 032500 500 199 억 2214806 N N 9937 N 00 N
11 20250410 150359 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7330 490 2 7.16 506376940 69788 146.37 7100 7380 6990 8890 4790 6840 7255.93 5.56 0 2977 7246 7042 6896 6692 6546 6970 6620 199 2050 500 4780 10 1 39820883 2919 -7.56 2.03 12 0.18 -969.00 3607.00 17380 20240329 -57.83 6600 20240909 11.06 10250 -28.49 20250124 6750 8.59 20250409 16900 -56.63 20240411 6600 11.06 20240909 0.25 Y 032500 500 199 억 2214806 N N 7634 N 00 N
12 20250410 140359 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7340 500 2 7.31 433941940 59940 125.72 7100 7370 6990 8890 4790 6840 7239.61 5.56 0 2087 7246 7042 6896 6692 6546 6970 6620 199 2050 500 4780 10 1 39820883 2923 -7.57 2.03 12 0.15 -969.00 3607.00 17380 20240329 -57.77 6600 20240909 11.21 10250 -28.39 20250124 6750 8.74 20250409 16900 -56.57 20240411 6600 11.21 20240909 0.25 Y 032500 500 199 억 2214806 N N 7634 N 00 N