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
084850/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
20250411,160635,54,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10450,-1000,5,-8.73,434294660,41489,88.92,10760,10930,10320,14880,8020,11450,10467.71,2.26,0,-14846,12316,11882,11016,10582,9716,12100,10800,116,3430,500,8240,10,1,22682934,2370,193.52,0.92,12,0.18,54.00,11385.00,28900,20240617,-63.84,9580,20250409,9.08,15240,-31.43,20250224,9580,9.08,20250409,28900,-63.84,20240617,9580,9.08,20250409,0.20,Y,084850,500,115 억,,513451,N,N,4442,N,01,N
20250411,150641,54,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10460,-990,5,-8.65,387246870,36991,79.28,10760,10930,10320,14880,8020,11450,10468.68,2.26,0,-12663,12316,11882,11016,10582,9716,12100,10800,116,3430,500,8240,10,1,22682934,2373,193.70,0.92,12,0.16,54.00,11385.00,28900,20240617,-63.81,9580,20250409,9.19,15240,-31.36,20250224,9580,9.19,20250409,28900,-63.81,20240617,9580,9.19,20250409,0.20,Y,084850,500,115 억,,513451,N,N,1402,N,01,N
20250411,140640,54,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10400,-1050,5,-9.17,352534190,33657,72.14,10760,10930,10320,14880,8020,11450,10474.32,2.26,0,-11985,12316,11882,11016,10582,9716,12100,10800,116,3430,500,8240,10,1,22682934,2359,192.59,0.91,12,0.15,54.00,11385.00,28900,20240617,-64.01,9580,20250409,8.56,15240,-31.76,20250224,9580,8.56,20250409,28900,-64.01,20240617,9580,8.56,20250409,0.20,Y,084850,500,115 억,,513451,N,N,1402,N,01,N
20250411,130642,54,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10380,-1070,5,-9.34,311646560,29730,63.72,10760,10930,10320,14880,8020,11450,10482.56,2.26,0,-9939,12316,11882,11016,10582,9716,12100,10800,116,3430,500,8240,10,1,22682934,2354,192.22,0.91,12,0.13,54.00,11385.00,28900,20240617,-64.08,9580,20250409,8.35,15240,-31.89,20250224,9580,8.35,20250409,28900,-64.08,20240617,9580,8.35,20250409,0.20,Y,084850,500,115 억,,513451,N,N,1402,N,01,N
20250411,120642,54,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10420,-1030,5,-9.00,264521920,25197,54.00,10760,10930,10320,14880,8020,11450,10498.15,2.26,0,-10009,12316,11882,11016,10582,9716,12100,10800,116,3430,500,8240,10,1,22682934,2364,192.96,0.92,12,0.11,54.00,11385.00,28900,20240617,-63.94,9580,20250409,8.77,15240,-31.63,20250224,9580,8.77,20250409,28900,-63.94,20240617,9580,8.77,20250409,0.20,Y,084850,500,115 억,,513451,N,N,1402,N,01,N
20250411,110642,54,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10410,-1040,5,-9.08,201922480,19198,41.15,10760,10930,10320,14880,8020,11450,10517.89,2.26,0,-9831,12316,11882,11016,10582,9716,12100,10800,116,3430,500,8240,10,1,22682934,2361,192.78,0.91,12,0.08,54.00,11385.00,28900,20240617,-63.98,9580,20250409,8.66,15240,-31.69,20250224,9580,8.66,20250409,28900,-63.98,20240617,9580,8.66,20250409,0.20,Y,084850,500,115 억,,513451,N,N,1402,N,01,N
20250411,100642,54,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10380,-1070,5,-9.34,158140530,15009,32.17,10760,10930,10320,14880,8020,11450,10536.38,2.26,0,-7601,12316,11882,11016,10582,9716,12100,10800,116,3430,500,8240,10,1,22682934,2354,192.22,0.91,12,0.07,54.00,11385.00,28900,20240617,-64.08,9580,20250409,8.35,15240,-31.89,20250224,9580,8.35,20250409,28900,-64.08,20240617,9580,8.35,20250409,0.20,Y,084850,500,115 억,,513451,N,N,1402,N,01,N
20250411,090646,54,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10600,-850,5,-7.42,38059030,3579,7.67,10760,10930,10560,14880,8020,11450,10633.98,2.26,0,-1796,12316,11882,11016,10582,9716,12100,10800,116,3430,500,8240,10,1,22682934,2404,196.30,0.93,12,0.02,54.00,11385.00,28900,20240617,-63.32,9580,20250409,10.65,15240,-30.45,20250224,9580,10.65,20250409,28900,-63.32,20240617,9580,10.65,20250409,0.20,Y,084850,500,115 억,,513451,N,N,1402,N,01,N
20250410,160638,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11450,1720,2,17.68,494942900,46657,122.85,10320,11450,10150,12640,6820,9730,10607.39,2.26,0,8073,10296,10012,9796,9512,9296,9905,9405,116,2910,500,7000,10,1,22682934,2597,212.04,1.01,12,0.21,54.00,11385.00,28900,20240617,-60.38,9580,20250409,19.52,15240,-24.87,20250224,9580,19.52,20250409,28900,-60.38,20240617,9580,19.52,20250409,0.20,Y,084850,500,115 억,,513609,N,N,1402,N,00,N
20250410,150641,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10450,720,2,7.40,347201860,33498,88.20,10320,10510,10150,12640,6820,9730,10364.85,2.26,0,2607,10296,10012,9796,9512,9296,9905,9405,116,2910,500,7000,10,1,22682934,2370,193.52,0.92,12,0.15,54.00,11385.00,28900,20240617,-63.84,9580,20250409,9.08,15240,-31.43,20250224,9580,9.08,20250409,28900,-63.84,20240617,9580,9.08,20250409,0.20,Y,084850,500,115 억,,513609,N,N,2532,N,00,N
20250410,140639,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10430,700,2,7.19,320492340,30942,81.47,10320,10510,10150,12640,6820,9730,10357.84,2.26,0,2547,10296,10012,9796,9512,9296,9905,9405,116,2910,500,7000,10,1,22682934,2366,193.15,0.92,12,0.14,54.00,11385.00,28900,20240617,-63.91,9580,20250409,8.87,15240,-31.56,20250224,9580,8.87,20250409,28900,-63.91,20240617,9580,8.87,20250409,0.20,Y,084850,500,115 억,,513609,N,N,2532,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 160635 54 100.00 KSQ150 전기·전자 N N N N N 10450 -1000 5 -8.73 434294660 41489 88.92 10760 10930 10320 14880 8020 11450 10467.71 2.26 0 -14846 12316 11882 11016 10582 9716 12100 10800 116 3430 500 8240 10 1 22682934 2370 193.52 0.92 12 0.18 54.00 11385.00 28900 20240617 -63.84 9580 20250409 9.08 15240 -31.43 20250224 9580 9.08 20250409 28900 -63.84 20240617 9580 9.08 20250409 0.20 Y 084850 500 115 억 513451 N N 4442 N 01 N
3 20250411 150641 54 100.00 KSQ150 전기·전자 N N N N N 10460 -990 5 -8.65 387246870 36991 79.28 10760 10930 10320 14880 8020 11450 10468.68 2.26 0 -12663 12316 11882 11016 10582 9716 12100 10800 116 3430 500 8240 10 1 22682934 2373 193.70 0.92 12 0.16 54.00 11385.00 28900 20240617 -63.81 9580 20250409 9.19 15240 -31.36 20250224 9580 9.19 20250409 28900 -63.81 20240617 9580 9.19 20250409 0.20 Y 084850 500 115 억 513451 N N 1402 N 01 N
4 20250411 140640 54 100.00 KSQ150 전기·전자 N N N N N 10400 -1050 5 -9.17 352534190 33657 72.14 10760 10930 10320 14880 8020 11450 10474.32 2.26 0 -11985 12316 11882 11016 10582 9716 12100 10800 116 3430 500 8240 10 1 22682934 2359 192.59 0.91 12 0.15 54.00 11385.00 28900 20240617 -64.01 9580 20250409 8.56 15240 -31.76 20250224 9580 8.56 20250409 28900 -64.01 20240617 9580 8.56 20250409 0.20 Y 084850 500 115 억 513451 N N 1402 N 01 N
5 20250411 130642 54 100.00 KSQ150 전기·전자 N N N N N 10380 -1070 5 -9.34 311646560 29730 63.72 10760 10930 10320 14880 8020 11450 10482.56 2.26 0 -9939 12316 11882 11016 10582 9716 12100 10800 116 3430 500 8240 10 1 22682934 2354 192.22 0.91 12 0.13 54.00 11385.00 28900 20240617 -64.08 9580 20250409 8.35 15240 -31.89 20250224 9580 8.35 20250409 28900 -64.08 20240617 9580 8.35 20250409 0.20 Y 084850 500 115 억 513451 N N 1402 N 01 N
6 20250411 120642 54 100.00 KSQ150 전기·전자 N N N N N 10420 -1030 5 -9.00 264521920 25197 54.00 10760 10930 10320 14880 8020 11450 10498.15 2.26 0 -10009 12316 11882 11016 10582 9716 12100 10800 116 3430 500 8240 10 1 22682934 2364 192.96 0.92 12 0.11 54.00 11385.00 28900 20240617 -63.94 9580 20250409 8.77 15240 -31.63 20250224 9580 8.77 20250409 28900 -63.94 20240617 9580 8.77 20250409 0.20 Y 084850 500 115 억 513451 N N 1402 N 01 N
7 20250411 110642 54 100.00 KSQ150 전기·전자 N N N N N 10410 -1040 5 -9.08 201922480 19198 41.15 10760 10930 10320 14880 8020 11450 10517.89 2.26 0 -9831 12316 11882 11016 10582 9716 12100 10800 116 3430 500 8240 10 1 22682934 2361 192.78 0.91 12 0.08 54.00 11385.00 28900 20240617 -63.98 9580 20250409 8.66 15240 -31.69 20250224 9580 8.66 20250409 28900 -63.98 20240617 9580 8.66 20250409 0.20 Y 084850 500 115 억 513451 N N 1402 N 01 N
8 20250411 100642 54 100.00 KSQ150 전기·전자 N N N N N 10380 -1070 5 -9.34 158140530 15009 32.17 10760 10930 10320 14880 8020 11450 10536.38 2.26 0 -7601 12316 11882 11016 10582 9716 12100 10800 116 3430 500 8240 10 1 22682934 2354 192.22 0.91 12 0.07 54.00 11385.00 28900 20240617 -64.08 9580 20250409 8.35 15240 -31.89 20250224 9580 8.35 20250409 28900 -64.08 20240617 9580 8.35 20250409 0.20 Y 084850 500 115 억 513451 N N 1402 N 01 N
9 20250411 090646 54 100.00 KSQ150 전기·전자 N N N N N 10600 -850 5 -7.42 38059030 3579 7.67 10760 10930 10560 14880 8020 11450 10633.98 2.26 0 -1796 12316 11882 11016 10582 9716 12100 10800 116 3430 500 8240 10 1 22682934 2404 196.30 0.93 12 0.02 54.00 11385.00 28900 20240617 -63.32 9580 20250409 10.65 15240 -30.45 20250224 9580 10.65 20250409 28900 -63.32 20240617 9580 10.65 20250409 0.20 Y 084850 500 115 억 513451 N N 1402 N 01 N
10 20250410 160638 57 100.00 KSQ150 전기·전자 N N N N N 11450 1720 2 17.68 494942900 46657 122.85 10320 11450 10150 12640 6820 9730 10607.39 2.26 0 8073 10296 10012 9796 9512 9296 9905 9405 116 2910 500 7000 10 1 22682934 2597 212.04 1.01 12 0.21 54.00 11385.00 28900 20240617 -60.38 9580 20250409 19.52 15240 -24.87 20250224 9580 19.52 20250409 28900 -60.38 20240617 9580 19.52 20250409 0.20 Y 084850 500 115 억 513609 N N 1402 N 00 N
11 20250410 150641 57 100.00 KSQ150 전기·전자 N N N N N 10450 720 2 7.40 347201860 33498 88.20 10320 10510 10150 12640 6820 9730 10364.85 2.26 0 2607 10296 10012 9796 9512 9296 9905 9405 116 2910 500 7000 10 1 22682934 2370 193.52 0.92 12 0.15 54.00 11385.00 28900 20240617 -63.84 9580 20250409 9.08 15240 -31.43 20250224 9580 9.08 20250409 28900 -63.84 20240617 9580 9.08 20250409 0.20 Y 084850 500 115 억 513609 N N 2532 N 00 N
12 20250410 140639 57 100.00 KSQ150 전기·전자 N N N N N 10430 700 2 7.19 320492340 30942 81.47 10320 10510 10150 12640 6820 9730 10357.84 2.26 0 2547 10296 10012 9796 9512 9296 9905 9405 116 2910 500 7000 10 1 22682934 2366 193.15 0.92 12 0.14 54.00 11385.00 28900 20240617 -63.91 9580 20250409 8.87 15240 -31.56 20250224 9580 8.87 20250409 28900 -63.91 20240617 9580 8.87 20250409 0.20 Y 084850 500 115 억 513609 N N 2532 N 00 N