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
091700/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
20250411,160654,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6820,0,3,0.00,1465419575,215653,104.69,6720,6840,6720,8860,4780,6820,6795.26,16.54,0,52008,6920,6870,6770,6720,6620,6895,6745,295,2040,500,5180,10,1,57000000,3887,7.51,0.70,12,0.38,908.00,9780.00,8590,20240508,-20.61,6460,20250409,5.57,7580,-10.03,20250210,6460,5.57,20250409,8590,-20.61,20240508,6460,5.57,20250409,1.81,Y,091700,500,294 억,,9426878,N,N,12474,N,00,N
20250411,150700,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6830,10,2,0.15,1091418685,160812,78.06,6720,6840,6720,8860,4780,6820,6786.92,16.54,0,79498,6920,6870,6770,6720,6620,6895,6745,295,2040,500,5180,10,1,57000000,3893,7.52,0.70,12,0.28,908.00,9780.00,8590,20240508,-20.49,6460,20250409,5.73,7580,-9.89,20250210,6460,5.73,20250409,8590,-20.49,20240508,6460,5.73,20250409,1.81,Y,091700,500,294 억,,9426878,N,N,28549,N,00,N
20250411,140659,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6810,-10,5,-0.15,983873885,145056,70.42,6720,6830,6720,8860,4780,6820,6782.72,16.54,0,73724,6920,6870,6770,6720,6620,6895,6745,295,2040,500,5180,10,1,57000000,3882,7.50,0.70,12,0.25,908.00,9780.00,8590,20240508,-20.72,6460,20250409,5.42,7580,-10.16,20250210,6460,5.42,20250409,8590,-20.72,20240508,6460,5.42,20250409,1.81,Y,091700,500,294 억,,9426878,N,N,28549,N,00,N
20250411,130700,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6810,-10,5,-0.15,640871835,94670,45.96,6720,6820,6720,8860,4780,6820,6769.53,16.54,0,43896,6920,6870,6770,6720,6620,6895,6745,295,2040,500,5180,10,1,57000000,3882,7.50,0.70,12,0.17,908.00,9780.00,8590,20240508,-20.72,6460,20250409,5.42,7580,-10.16,20250210,6460,5.42,20250409,8590,-20.72,20240508,6460,5.42,20250409,1.81,Y,091700,500,294 억,,9426878,N,N,28549,N,00,N
20250411,120701,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6800,-20,5,-0.29,523836825,77476,37.61,6720,6820,6720,8860,4780,6820,6761.28,16.54,0,29942,6920,6870,6770,6720,6620,6895,6745,295,2040,500,5180,10,1,57000000,3876,7.49,0.70,12,0.14,908.00,9780.00,8590,20240508,-20.84,6460,20250409,5.26,7580,-10.29,20250210,6460,5.26,20250409,8590,-20.84,20240508,6460,5.26,20250409,1.81,Y,091700,500,294 억,,9426878,N,N,28549,N,00,N
20250411,110700,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6760,-60,5,-0.88,341453545,50620,24.57,6720,6780,6720,8860,4780,6820,6745.43,16.54,0,13072,6920,6870,6770,6720,6620,6895,6745,295,2040,500,5180,10,1,57000000,3853,7.44,0.69,12,0.09,908.00,9780.00,8590,20240508,-21.30,6460,20250409,4.64,7580,-10.82,20250210,6460,4.64,20250409,8590,-21.30,20240508,6460,4.64,20250409,1.81,Y,091700,500,294 억,,9426878,N,N,28549,N,00,N
20250411,100701,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6750,-70,5,-1.03,185106550,27457,13.33,6720,6780,6720,8860,4780,6820,6741.69,16.54,0,8129,6920,6870,6770,6720,6620,6895,6745,295,2040,500,5180,10,1,57000000,3848,7.43,0.69,12,0.05,908.00,9780.00,8590,20240508,-21.42,6460,20250409,4.49,7580,-10.95,20250210,6460,4.49,20250409,8590,-21.42,20240508,6460,4.49,20250409,1.81,Y,091700,500,294 억,,9426878,N,N,28549,N,00,N
20250411,090704,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6780,-40,5,-0.59,61049260,9067,4.40,6720,6780,6720,8860,4780,6820,6733.13,16.54,0,5134,6920,6870,6770,6720,6620,6895,6745,295,2040,500,5180,10,1,57000000,3865,7.47,0.69,12,0.02,908.00,9780.00,8590,20240508,-21.07,6460,20250409,4.95,7580,-10.55,20250210,6460,4.95,20250409,8590,-21.07,20240508,6460,4.95,20250409,1.81,Y,091700,500,294 억,,9426878,N,N,28549,N,00,N
20250410,160656,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6820,240,2,3.65,1395280415,206001,78.67,6730,6820,6670,8550,4610,6580,6773.17,16.53,0,27142,6686,6632,6546,6492,6406,6590,6450,295,1970,500,5000,10,1,57000000,3887,7.51,0.70,12,0.36,908.00,9780.00,8590,20240508,-20.61,6460,20250409,5.57,7580,-10.03,20250210,6460,5.57,20250409,8590,-20.61,20240508,6460,5.57,20250409,1.81,Y,091700,500,294 억,,9420352,N,N,28549,N,00,N
20250410,150700,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6800,220,2,3.34,1105643145,163506,62.44,6730,6810,6670,8550,4610,6580,6762.10,16.53,0,17038,6686,6632,6546,6492,6406,6590,6450,295,1970,500,5000,10,1,57000000,3876,7.49,0.70,12,0.29,908.00,9780.00,8590,20240508,-20.84,6460,20250409,5.26,7580,-10.29,20250210,6460,5.26,20250409,8590,-20.84,20240508,6460,5.26,20250409,1.81,Y,091700,500,294 억,,9420352,N,N,32366,N,00,N
20250410,140658,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6800,220,2,3.34,931290065,137859,52.64,6730,6800,6670,8550,4610,6580,6755.38,16.53,0,7219,6686,6632,6546,6492,6406,6590,6450,295,1970,500,5000,10,1,57000000,3876,7.49,0.70,12,0.24,908.00,9780.00,8590,20240508,-20.84,6460,20250409,5.26,7580,-10.29,20250210,6460,5.26,20250409,8590,-20.84,20240508,6460,5.26,20250409,1.81,Y,091700,500,294 억,,9420352,N,N,32366,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 160654 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6820 0 3 0.00 1465419575 215653 104.69 6720 6840 6720 8860 4780 6820 6795.26 16.54 0 52008 6920 6870 6770 6720 6620 6895 6745 295 2040 500 5180 10 1 57000000 3887 7.51 0.70 12 0.38 908.00 9780.00 8590 20240508 -20.61 6460 20250409 5.57 7580 -10.03 20250210 6460 5.57 20250409 8590 -20.61 20240508 6460 5.57 20250409 1.81 Y 091700 500 294 억 9426878 N N 12474 N 00 N
3 20250411 150700 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6830 10 2 0.15 1091418685 160812 78.06 6720 6840 6720 8860 4780 6820 6786.92 16.54 0 79498 6920 6870 6770 6720 6620 6895 6745 295 2040 500 5180 10 1 57000000 3893 7.52 0.70 12 0.28 908.00 9780.00 8590 20240508 -20.49 6460 20250409 5.73 7580 -9.89 20250210 6460 5.73 20250409 8590 -20.49 20240508 6460 5.73 20250409 1.81 Y 091700 500 294 억 9426878 N N 28549 N 00 N
4 20250411 140659 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6810 -10 5 -0.15 983873885 145056 70.42 6720 6830 6720 8860 4780 6820 6782.72 16.54 0 73724 6920 6870 6770 6720 6620 6895 6745 295 2040 500 5180 10 1 57000000 3882 7.50 0.70 12 0.25 908.00 9780.00 8590 20240508 -20.72 6460 20250409 5.42 7580 -10.16 20250210 6460 5.42 20250409 8590 -20.72 20240508 6460 5.42 20250409 1.81 Y 091700 500 294 억 9426878 N N 28549 N 00 N
5 20250411 130700 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6810 -10 5 -0.15 640871835 94670 45.96 6720 6820 6720 8860 4780 6820 6769.53 16.54 0 43896 6920 6870 6770 6720 6620 6895 6745 295 2040 500 5180 10 1 57000000 3882 7.50 0.70 12 0.17 908.00 9780.00 8590 20240508 -20.72 6460 20250409 5.42 7580 -10.16 20250210 6460 5.42 20250409 8590 -20.72 20240508 6460 5.42 20250409 1.81 Y 091700 500 294 억 9426878 N N 28549 N 00 N
6 20250411 120701 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6800 -20 5 -0.29 523836825 77476 37.61 6720 6820 6720 8860 4780 6820 6761.28 16.54 0 29942 6920 6870 6770 6720 6620 6895 6745 295 2040 500 5180 10 1 57000000 3876 7.49 0.70 12 0.14 908.00 9780.00 8590 20240508 -20.84 6460 20250409 5.26 7580 -10.29 20250210 6460 5.26 20250409 8590 -20.84 20240508 6460 5.26 20250409 1.81 Y 091700 500 294 억 9426878 N N 28549 N 00 N
7 20250411 110700 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6760 -60 5 -0.88 341453545 50620 24.57 6720 6780 6720 8860 4780 6820 6745.43 16.54 0 13072 6920 6870 6770 6720 6620 6895 6745 295 2040 500 5180 10 1 57000000 3853 7.44 0.69 12 0.09 908.00 9780.00 8590 20240508 -21.30 6460 20250409 4.64 7580 -10.82 20250210 6460 4.64 20250409 8590 -21.30 20240508 6460 4.64 20250409 1.81 Y 091700 500 294 억 9426878 N N 28549 N 00 N
8 20250411 100701 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6750 -70 5 -1.03 185106550 27457 13.33 6720 6780 6720 8860 4780 6820 6741.69 16.54 0 8129 6920 6870 6770 6720 6620 6895 6745 295 2040 500 5180 10 1 57000000 3848 7.43 0.69 12 0.05 908.00 9780.00 8590 20240508 -21.42 6460 20250409 4.49 7580 -10.95 20250210 6460 4.49 20250409 8590 -21.42 20240508 6460 4.49 20250409 1.81 Y 091700 500 294 억 9426878 N N 28549 N 00 N
9 20250411 090704 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6780 -40 5 -0.59 61049260 9067 4.40 6720 6780 6720 8860 4780 6820 6733.13 16.54 0 5134 6920 6870 6770 6720 6620 6895 6745 295 2040 500 5180 10 1 57000000 3865 7.47 0.69 12 0.02 908.00 9780.00 8590 20240508 -21.07 6460 20250409 4.95 7580 -10.55 20250210 6460 4.95 20250409 8590 -21.07 20240508 6460 4.95 20250409 1.81 Y 091700 500 294 억 9426878 N N 28549 N 00 N
10 20250410 160656 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6820 240 2 3.65 1395280415 206001 78.67 6730 6820 6670 8550 4610 6580 6773.17 16.53 0 27142 6686 6632 6546 6492 6406 6590 6450 295 1970 500 5000 10 1 57000000 3887 7.51 0.70 12 0.36 908.00 9780.00 8590 20240508 -20.61 6460 20250409 5.57 7580 -10.03 20250210 6460 5.57 20250409 8590 -20.61 20240508 6460 5.57 20250409 1.81 Y 091700 500 294 억 9420352 N N 28549 N 00 N
11 20250410 150700 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6800 220 2 3.34 1105643145 163506 62.44 6730 6810 6670 8550 4610 6580 6762.10 16.53 0 17038 6686 6632 6546 6492 6406 6590 6450 295 1970 500 5000 10 1 57000000 3876 7.49 0.70 12 0.29 908.00 9780.00 8590 20240508 -20.84 6460 20250409 5.26 7580 -10.29 20250210 6460 5.26 20250409 8590 -20.84 20240508 6460 5.26 20250409 1.81 Y 091700 500 294 억 9420352 N N 32366 N 00 N
12 20250410 140658 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6800 220 2 3.34 931290065 137859 52.64 6730 6800 6670 8550 4610 6580 6755.38 16.53 0 7219 6686 6632 6546 6492 6406 6590 6450 295 1970 500 5000 10 1 57000000 3876 7.49 0.70 12 0.24 908.00 9780.00 8590 20240508 -20.84 6460 20250409 5.26 7580 -10.29 20250210 6460 5.26 20250409 8590 -20.84 20240508 6460 5.26 20250409 1.81 Y 091700 500 294 억 9420352 N N 32366 N 00 N