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
078600/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
20250411,160619,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83400,-500,5,-0.60,7793865100,95040,94.94,82700,83600,80900,109000,58800,83900,82004.88,19.48,0,2036,85633,84766,83133,82266,80633,85200,82700,77,25100,500,60400,100,1,15480593,12911,35.01,5.43,12,0.61,2382.00,15372.00,163400,20240612,-48.96,71000,20250102,17.46,119800,-30.38,20250224,71000,17.46,20250102,163400,-48.96,20240612,71000,17.46,20250102,1.61,Y,078600,500,77 억,,3015781,N,N,10093,N,00,N
20250411,150625,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83200,-700,5,-0.83,7010005900,85634,85.54,82700,83600,80900,109000,58800,83900,81860.08,19.48,0,2007,85633,84766,83133,82266,80633,85200,82700,77,25100,500,60400,100,1,15480593,12880,34.93,5.41,12,0.55,2382.00,15372.00,163400,20240612,-49.08,71000,20250102,17.18,119800,-30.55,20250224,71000,17.18,20250102,163400,-49.08,20240612,71000,17.18,20250102,1.61,Y,078600,500,77 억,,3015781,N,N,13846,N,00,N
20250411,140624,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82900,-1000,5,-1.19,6360287450,77828,77.75,82700,83500,80900,109000,58800,83900,81722.36,19.48,0,3141,85633,84766,83133,82266,80633,85200,82700,77,25100,500,60400,100,1,15480593,12833,34.80,5.39,12,0.50,2382.00,15372.00,163400,20240612,-49.27,71000,20250102,16.76,119800,-30.80,20250224,71000,16.76,20250102,163400,-49.27,20240612,71000,16.76,20250102,1.61,Y,078600,500,77 억,,3015781,N,N,13846,N,00,N
20250411,130625,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83300,-600,5,-0.72,5815413700,71254,71.18,82700,83500,80900,109000,58800,83900,81615.26,19.48,0,5320,85633,84766,83133,82266,80633,85200,82700,77,25100,500,60400,100,1,15480593,12895,34.97,5.42,12,0.46,2382.00,15372.00,163400,20240612,-49.02,71000,20250102,17.32,119800,-30.47,20250224,71000,17.32,20250102,163400,-49.02,20240612,71000,17.32,20250102,1.61,Y,078600,500,77 억,,3015781,N,N,13846,N,00,N
20250411,120626,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82100,-1800,5,-2.15,5281511100,64813,64.74,82700,82900,80900,109000,58800,83900,81488.45,19.48,0,7367,85633,84766,83133,82266,80633,85200,82700,77,25100,500,60400,100,1,15480593,12710,34.47,5.34,12,0.42,2382.00,15372.00,163400,20240612,-49.76,71000,20250102,15.63,119800,-31.47,20250224,71000,15.63,20250102,163400,-49.76,20240612,71000,15.63,20250102,1.61,Y,078600,500,77 억,,3015781,N,N,13846,N,00,N
20250411,110625,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,81300,-2600,5,-3.10,4430281800,54392,54.33,82700,82900,80900,109000,58800,83900,81450.98,19.48,0,6999,85633,84766,83133,82266,80633,85200,82700,77,25100,500,60400,100,1,15480593,12586,34.13,5.29,12,0.35,2382.00,15372.00,163400,20240612,-50.24,71000,20250102,14.51,119800,-32.14,20250224,71000,14.51,20250102,163400,-50.24,20240612,71000,14.51,20250102,1.61,Y,078600,500,77 억,,3015781,N,N,13846,N,00,N
20250411,100626,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,81400,-2500,5,-2.98,2032352300,24900,24.87,82700,82900,81000,109000,58800,83900,81620.57,19.48,0,-6277,85633,84766,83133,82266,80633,85200,82700,77,25100,500,60400,100,1,15480593,12601,34.17,5.30,12,0.16,2382.00,15372.00,163400,20240612,-50.18,71000,20250102,14.65,119800,-32.05,20250224,71000,14.65,20250102,163400,-50.18,20240612,71000,14.65,20250102,1.61,Y,078600,500,77 억,,3015781,N,N,13846,N,00,N
20250411,090629,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82400,-1500,5,-1.79,238070500,2896,2.89,82700,82900,81500,109000,58800,83900,82206.66,19.48,0,1487,85633,84766,83133,82266,80633,85200,82700,77,25100,500,60400,100,1,15480593,12756,34.59,5.36,12,0.02,2382.00,15372.00,163400,20240612,-49.57,71000,20250102,16.06,119800,-31.22,20250224,71000,16.06,20250102,163400,-49.57,20240612,71000,16.06,20250102,1.61,Y,078600,500,77 억,,3015781,N,N,13846,N,00,N
20250410,160622,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83900,6900,2,8.96,8303362900,100106,86.95,83000,84000,81500,100100,53900,77000,82944.40,19.47,0,19773,82333,79666,78333,75666,74333,79000,75000,77,23100,500,55440,100,1,15480593,12988,35.22,5.46,12,0.65,2382.00,15372.00,163400,20240612,-48.65,71000,20250102,18.17,119800,-29.97,20250224,71000,18.17,20250102,163400,-48.65,20240612,71000,18.17,20250102,1.59,Y,078600,500,77 억,,3014268,N,N,13845,N,00,N
20250410,150625,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83900,6900,2,8.96,6879575900,83125,72.20,83000,84000,81500,100100,53900,77000,82761.82,19.47,0,16758,82333,79666,78333,75666,74333,79000,75000,77,23100,500,55440,100,1,15480593,12988,35.22,5.46,12,0.54,2382.00,15372.00,163400,20240612,-48.65,71000,20250102,18.17,119800,-29.97,20250224,71000,18.17,20250102,163400,-48.65,20240612,71000,18.17,20250102,1.59,Y,078600,500,77 억,,3014268,N,N,10312,N,00,N
20250410,140623,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83300,6300,2,8.18,5592086600,67705,58.81,83000,83500,81500,100100,53900,77000,82594.88,19.47,0,9901,82333,79666,78333,75666,74333,79000,75000,77,23100,500,55440,100,1,15480593,12895,34.97,5.42,12,0.44,2382.00,15372.00,163400,20240612,-49.02,71000,20250102,17.32,119800,-30.47,20250224,71000,17.32,20250102,163400,-49.02,20240612,71000,17.32,20250102,1.59,Y,078600,500,77 억,,3014268,N,N,10312,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 160619 55 40.00 KSQ150 전기·전자 N N N Y 40 N 83400 -500 5 -0.60 7793865100 95040 94.94 82700 83600 80900 109000 58800 83900 82004.88 19.48 0 2036 85633 84766 83133 82266 80633 85200 82700 77 25100 500 60400 100 1 15480593 12911 35.01 5.43 12 0.61 2382.00 15372.00 163400 20240612 -48.96 71000 20250102 17.46 119800 -30.38 20250224 71000 17.46 20250102 163400 -48.96 20240612 71000 17.46 20250102 1.61 Y 078600 500 77 억 3015781 N N 10093 N 00 N
3 20250411 150625 55 40.00 KSQ150 전기·전자 N N N Y 40 N 83200 -700 5 -0.83 7010005900 85634 85.54 82700 83600 80900 109000 58800 83900 81860.08 19.48 0 2007 85633 84766 83133 82266 80633 85200 82700 77 25100 500 60400 100 1 15480593 12880 34.93 5.41 12 0.55 2382.00 15372.00 163400 20240612 -49.08 71000 20250102 17.18 119800 -30.55 20250224 71000 17.18 20250102 163400 -49.08 20240612 71000 17.18 20250102 1.61 Y 078600 500 77 억 3015781 N N 13846 N 00 N
4 20250411 140624 55 40.00 KSQ150 전기·전자 N N N Y 40 N 82900 -1000 5 -1.19 6360287450 77828 77.75 82700 83500 80900 109000 58800 83900 81722.36 19.48 0 3141 85633 84766 83133 82266 80633 85200 82700 77 25100 500 60400 100 1 15480593 12833 34.80 5.39 12 0.50 2382.00 15372.00 163400 20240612 -49.27 71000 20250102 16.76 119800 -30.80 20250224 71000 16.76 20250102 163400 -49.27 20240612 71000 16.76 20250102 1.61 Y 078600 500 77 억 3015781 N N 13846 N 00 N
5 20250411 130625 55 40.00 KSQ150 전기·전자 N N N Y 40 N 83300 -600 5 -0.72 5815413700 71254 71.18 82700 83500 80900 109000 58800 83900 81615.26 19.48 0 5320 85633 84766 83133 82266 80633 85200 82700 77 25100 500 60400 100 1 15480593 12895 34.97 5.42 12 0.46 2382.00 15372.00 163400 20240612 -49.02 71000 20250102 17.32 119800 -30.47 20250224 71000 17.32 20250102 163400 -49.02 20240612 71000 17.32 20250102 1.61 Y 078600 500 77 억 3015781 N N 13846 N 00 N
6 20250411 120626 55 40.00 KSQ150 전기·전자 N N N Y 40 N 82100 -1800 5 -2.15 5281511100 64813 64.74 82700 82900 80900 109000 58800 83900 81488.45 19.48 0 7367 85633 84766 83133 82266 80633 85200 82700 77 25100 500 60400 100 1 15480593 12710 34.47 5.34 12 0.42 2382.00 15372.00 163400 20240612 -49.76 71000 20250102 15.63 119800 -31.47 20250224 71000 15.63 20250102 163400 -49.76 20240612 71000 15.63 20250102 1.61 Y 078600 500 77 억 3015781 N N 13846 N 00 N
7 20250411 110625 55 40.00 KSQ150 전기·전자 N N N Y 40 N 81300 -2600 5 -3.10 4430281800 54392 54.33 82700 82900 80900 109000 58800 83900 81450.98 19.48 0 6999 85633 84766 83133 82266 80633 85200 82700 77 25100 500 60400 100 1 15480593 12586 34.13 5.29 12 0.35 2382.00 15372.00 163400 20240612 -50.24 71000 20250102 14.51 119800 -32.14 20250224 71000 14.51 20250102 163400 -50.24 20240612 71000 14.51 20250102 1.61 Y 078600 500 77 억 3015781 N N 13846 N 00 N
8 20250411 100626 55 40.00 KSQ150 전기·전자 N N N Y 40 N 81400 -2500 5 -2.98 2032352300 24900 24.87 82700 82900 81000 109000 58800 83900 81620.57 19.48 0 -6277 85633 84766 83133 82266 80633 85200 82700 77 25100 500 60400 100 1 15480593 12601 34.17 5.30 12 0.16 2382.00 15372.00 163400 20240612 -50.18 71000 20250102 14.65 119800 -32.05 20250224 71000 14.65 20250102 163400 -50.18 20240612 71000 14.65 20250102 1.61 Y 078600 500 77 억 3015781 N N 13846 N 00 N
9 20250411 090629 55 40.00 KSQ150 전기·전자 N N N Y 40 N 82400 -1500 5 -1.79 238070500 2896 2.89 82700 82900 81500 109000 58800 83900 82206.66 19.48 0 1487 85633 84766 83133 82266 80633 85200 82700 77 25100 500 60400 100 1 15480593 12756 34.59 5.36 12 0.02 2382.00 15372.00 163400 20240612 -49.57 71000 20250102 16.06 119800 -31.22 20250224 71000 16.06 20250102 163400 -49.57 20240612 71000 16.06 20250102 1.61 Y 078600 500 77 억 3015781 N N 13846 N 00 N
10 20250410 160622 55 40.00 KSQ150 전기·전자 N N N Y 40 N 83900 6900 2 8.96 8303362900 100106 86.95 83000 84000 81500 100100 53900 77000 82944.40 19.47 0 19773 82333 79666 78333 75666 74333 79000 75000 77 23100 500 55440 100 1 15480593 12988 35.22 5.46 12 0.65 2382.00 15372.00 163400 20240612 -48.65 71000 20250102 18.17 119800 -29.97 20250224 71000 18.17 20250102 163400 -48.65 20240612 71000 18.17 20250102 1.59 Y 078600 500 77 억 3014268 N N 13845 N 00 N
11 20250410 150625 55 40.00 KSQ150 전기·전자 N N N Y 40 N 83900 6900 2 8.96 6879575900 83125 72.20 83000 84000 81500 100100 53900 77000 82761.82 19.47 0 16758 82333 79666 78333 75666 74333 79000 75000 77 23100 500 55440 100 1 15480593 12988 35.22 5.46 12 0.54 2382.00 15372.00 163400 20240612 -48.65 71000 20250102 18.17 119800 -29.97 20250224 71000 18.17 20250102 163400 -48.65 20240612 71000 18.17 20250102 1.59 Y 078600 500 77 억 3014268 N N 10312 N 00 N
12 20250410 140623 55 40.00 KSQ150 전기·전자 N N N Y 40 N 83300 6300 2 8.18 5592086600 67705 58.81 83000 83500 81500 100100 53900 77000 82594.88 19.47 0 9901 82333 79666 78333 75666 74333 79000 75000 77 23100 500 55440 100 1 15480593 12895 34.97 5.42 12 0.44 2382.00 15372.00 163400 20240612 -49.02 71000 20250102 17.32 119800 -30.47 20250224 71000 17.32 20250102 163400 -49.02 20240612 71000 17.32 20250102 1.59 Y 078600 500 77 억 3014268 N N 10312 N 00 N