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
101490/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
20250411,160721,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29650,-500,5,-1.66,3839863775,130865,61.39,29900,30000,28850,39150,21150,30150,29342.18,8.95,0,-1001,31550,30850,30100,29400,28650,30475,29025,107,9000,500,21700,50,1,21451447,6360,20.87,2.53,12,0.61,1421.00,11735.00,48050,20240402,-38.29,19010,20241114,55.97,36950,-19.76,20250320,25300,17.19,20250102,47800,-37.97,20240412,19010,55.97,20241114,2.54,Y,101490,500,107 억,,1920825,N,N,12157,N,00,N
20250411,150727,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29800,-350,5,-1.16,3561221325,121476,56.98,29900,30000,28850,39150,21150,30150,29316.25,8.95,0,-295,31550,30850,30100,29400,28650,30475,29025,107,9000,500,21700,50,1,21451447,6393,20.97,2.54,12,0.57,1421.00,11735.00,48050,20240402,-37.98,19010,20241114,56.76,36950,-19.35,20250320,25300,17.79,20250102,47800,-37.66,20240412,19010,56.76,20241114,2.54,Y,101490,500,107 억,,1920825,N,N,18061,N,00,N
20250411,140726,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29350,-800,5,-2.65,2890683050,98859,46.37,29900,29900,28850,39150,21150,30150,29240.46,8.95,0,4453,31550,30850,30100,29400,28650,30475,29025,107,9000,500,21700,50,1,21451447,6296,20.65,2.50,12,0.46,1421.00,11735.00,48050,20240402,-38.92,19010,20241114,54.39,36950,-20.57,20250320,25300,16.01,20250102,47800,-38.60,20240412,19010,54.39,20241114,2.54,Y,101490,500,107 억,,1920825,N,N,18061,N,00,N
20250411,130727,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29500,-650,5,-2.16,2543167875,87073,40.85,29900,29900,28850,39150,21150,30150,29207.31,8.95,0,5208,31550,30850,30100,29400,28650,30475,29025,107,9000,500,21700,50,1,21451447,6328,20.76,2.51,12,0.41,1421.00,11735.00,48050,20240402,-38.61,19010,20241114,55.18,36950,-20.16,20250320,25300,16.60,20250102,47800,-38.28,20240412,19010,55.18,20241114,2.54,Y,101490,500,107 억,,1920825,N,N,18061,N,00,N
20250411,120728,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29300,-850,5,-2.82,2281741875,78189,36.68,29900,29900,28850,39150,21150,30150,29182.39,8.95,0,6604,31550,30850,30100,29400,28650,30475,29025,107,9000,500,21700,50,1,21451447,6285,20.62,2.50,12,0.36,1421.00,11735.00,48050,20240402,-39.02,19010,20241114,54.13,36950,-20.70,20250320,25300,15.81,20250102,47800,-38.70,20240412,19010,54.13,20241114,2.54,Y,101490,500,107 억,,1920825,N,N,18061,N,00,N
20250411,110727,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29100,-1050,5,-3.48,1917540725,65722,30.83,29900,29900,28850,39150,21150,30150,29176.54,8.95,0,3805,31550,30850,30100,29400,28650,30475,29025,107,9000,500,21700,50,1,21451447,6242,20.48,2.48,12,0.31,1421.00,11735.00,48050,20240402,-39.44,19010,20241114,53.08,36950,-21.24,20250320,25300,15.02,20250102,47800,-39.12,20240412,19010,53.08,20241114,2.54,Y,101490,500,107 억,,1920825,N,N,18061,N,00,N
20250411,100729,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29050,-1100,5,-3.65,1496397825,51236,24.03,29900,29900,28850,39150,21150,30150,29205.98,8.95,0,6368,31550,30850,30100,29400,28650,30475,29025,107,9000,500,21700,50,1,21451447,6232,20.44,2.48,12,0.24,1421.00,11735.00,48050,20240402,-39.54,19010,20241114,52.81,36950,-21.38,20250320,25300,14.82,20250102,47800,-39.23,20240412,19010,52.81,20241114,2.54,Y,101490,500,107 억,,1920825,N,N,18061,N,00,N
20250411,090731,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29250,-900,5,-2.99,254449650,8599,4.03,29900,29900,29150,39150,21150,30150,29590.61,8.95,0,-2204,31550,30850,30100,29400,28650,30475,29025,107,9000,500,21700,50,1,21451447,6275,20.58,2.49,12,0.04,1421.00,11735.00,48050,20240402,-39.13,19010,20241114,53.87,36950,-20.84,20250320,25300,15.61,20250102,47800,-38.81,20240412,19010,53.87,20241114,2.54,Y,101490,500,107 억,,1920825,N,N,18061,N,00,N
20250410,160723,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30150,2300,2,8.26,6430380975,213174,193.72,30450,30800,29350,36200,19500,27850,30164.94,9.19,0,-29207,29483,28666,28033,27216,26583,28350,26900,107,8350,500,20050,50,1,21451447,6468,21.22,2.57,12,0.99,1421.00,11735.00,48050,20240402,-37.25,19010,20241114,58.60,36950,-18.40,20250320,25300,19.17,20250102,47800,-36.92,20240412,19010,58.60,20241114,2.48,Y,101490,500,107 억,,1971563,N,N,18060,N,00,N
20250410,150726,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30050,2200,2,7.90,6104545775,202370,183.90,30450,30800,29350,36200,19500,27850,30165.27,9.19,0,-27547,29483,28666,28033,27216,26583,28350,26900,107,8350,500,20050,50,1,21451447,6446,21.15,2.56,12,0.94,1421.00,11735.00,48050,20240402,-37.46,19010,20241114,58.07,36950,-18.67,20250320,25300,18.77,20250102,47800,-37.13,20240412,19010,58.07,20241114,2.48,Y,101490,500,107 억,,1971563,N,N,5487,N,00,N
20250410,140724,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30400,2550,2,9.16,4998882125,165572,150.46,30450,30800,29350,36200,19500,27850,30191.59,9.19,0,-36785,29483,28666,28033,27216,26583,28350,26900,107,8350,500,20050,50,1,21451447,6521,21.39,2.59,12,0.77,1421.00,11735.00,48050,20240402,-36.73,19010,20241114,59.92,36950,-17.73,20250320,25300,20.16,20250102,47800,-36.40,20240412,19010,59.92,20241114,2.48,Y,101490,500,107 억,,1971563,N,N,5487,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 160721 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29650 -500 5 -1.66 3839863775 130865 61.39 29900 30000 28850 39150 21150 30150 29342.18 8.95 0 -1001 31550 30850 30100 29400 28650 30475 29025 107 9000 500 21700 50 1 21451447 6360 20.87 2.53 12 0.61 1421.00 11735.00 48050 20240402 -38.29 19010 20241114 55.97 36950 -19.76 20250320 25300 17.19 20250102 47800 -37.97 20240412 19010 55.97 20241114 2.54 Y 101490 500 107 억 1920825 N N 12157 N 00 N
3 20250411 150727 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29800 -350 5 -1.16 3561221325 121476 56.98 29900 30000 28850 39150 21150 30150 29316.25 8.95 0 -295 31550 30850 30100 29400 28650 30475 29025 107 9000 500 21700 50 1 21451447 6393 20.97 2.54 12 0.57 1421.00 11735.00 48050 20240402 -37.98 19010 20241114 56.76 36950 -19.35 20250320 25300 17.79 20250102 47800 -37.66 20240412 19010 56.76 20241114 2.54 Y 101490 500 107 억 1920825 N N 18061 N 00 N
4 20250411 140726 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29350 -800 5 -2.65 2890683050 98859 46.37 29900 29900 28850 39150 21150 30150 29240.46 8.95 0 4453 31550 30850 30100 29400 28650 30475 29025 107 9000 500 21700 50 1 21451447 6296 20.65 2.50 12 0.46 1421.00 11735.00 48050 20240402 -38.92 19010 20241114 54.39 36950 -20.57 20250320 25300 16.01 20250102 47800 -38.60 20240412 19010 54.39 20241114 2.54 Y 101490 500 107 억 1920825 N N 18061 N 00 N
5 20250411 130727 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29500 -650 5 -2.16 2543167875 87073 40.85 29900 29900 28850 39150 21150 30150 29207.31 8.95 0 5208 31550 30850 30100 29400 28650 30475 29025 107 9000 500 21700 50 1 21451447 6328 20.76 2.51 12 0.41 1421.00 11735.00 48050 20240402 -38.61 19010 20241114 55.18 36950 -20.16 20250320 25300 16.60 20250102 47800 -38.28 20240412 19010 55.18 20241114 2.54 Y 101490 500 107 억 1920825 N N 18061 N 00 N
6 20250411 120728 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29300 -850 5 -2.82 2281741875 78189 36.68 29900 29900 28850 39150 21150 30150 29182.39 8.95 0 6604 31550 30850 30100 29400 28650 30475 29025 107 9000 500 21700 50 1 21451447 6285 20.62 2.50 12 0.36 1421.00 11735.00 48050 20240402 -39.02 19010 20241114 54.13 36950 -20.70 20250320 25300 15.81 20250102 47800 -38.70 20240412 19010 54.13 20241114 2.54 Y 101490 500 107 억 1920825 N N 18061 N 00 N
7 20250411 110727 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29100 -1050 5 -3.48 1917540725 65722 30.83 29900 29900 28850 39150 21150 30150 29176.54 8.95 0 3805 31550 30850 30100 29400 28650 30475 29025 107 9000 500 21700 50 1 21451447 6242 20.48 2.48 12 0.31 1421.00 11735.00 48050 20240402 -39.44 19010 20241114 53.08 36950 -21.24 20250320 25300 15.02 20250102 47800 -39.12 20240412 19010 53.08 20241114 2.54 Y 101490 500 107 억 1920825 N N 18061 N 00 N
8 20250411 100729 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29050 -1100 5 -3.65 1496397825 51236 24.03 29900 29900 28850 39150 21150 30150 29205.98 8.95 0 6368 31550 30850 30100 29400 28650 30475 29025 107 9000 500 21700 50 1 21451447 6232 20.44 2.48 12 0.24 1421.00 11735.00 48050 20240402 -39.54 19010 20241114 52.81 36950 -21.38 20250320 25300 14.82 20250102 47800 -39.23 20240412 19010 52.81 20241114 2.54 Y 101490 500 107 억 1920825 N N 18061 N 00 N
9 20250411 090731 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29250 -900 5 -2.99 254449650 8599 4.03 29900 29900 29150 39150 21150 30150 29590.61 8.95 0 -2204 31550 30850 30100 29400 28650 30475 29025 107 9000 500 21700 50 1 21451447 6275 20.58 2.49 12 0.04 1421.00 11735.00 48050 20240402 -39.13 19010 20241114 53.87 36950 -20.84 20250320 25300 15.61 20250102 47800 -38.81 20240412 19010 53.87 20241114 2.54 Y 101490 500 107 억 1920825 N N 18061 N 00 N
10 20250410 160723 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30150 2300 2 8.26 6430380975 213174 193.72 30450 30800 29350 36200 19500 27850 30164.94 9.19 0 -29207 29483 28666 28033 27216 26583 28350 26900 107 8350 500 20050 50 1 21451447 6468 21.22 2.57 12 0.99 1421.00 11735.00 48050 20240402 -37.25 19010 20241114 58.60 36950 -18.40 20250320 25300 19.17 20250102 47800 -36.92 20240412 19010 58.60 20241114 2.48 Y 101490 500 107 억 1971563 N N 18060 N 00 N
11 20250410 150726 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30050 2200 2 7.90 6104545775 202370 183.90 30450 30800 29350 36200 19500 27850 30165.27 9.19 0 -27547 29483 28666 28033 27216 26583 28350 26900 107 8350 500 20050 50 1 21451447 6446 21.15 2.56 12 0.94 1421.00 11735.00 48050 20240402 -37.46 19010 20241114 58.07 36950 -18.67 20250320 25300 18.77 20250102 47800 -37.13 20240412 19010 58.07 20241114 2.48 Y 101490 500 107 억 1971563 N N 5487 N 00 N
12 20250410 140724 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30400 2550 2 9.16 4998882125 165572 150.46 30450 30800 29350 36200 19500 27850 30191.59 9.19 0 -36785 29483 28666 28033 27216 26583 28350 26900 107 8350 500 20050 50 1 21451447 6521 21.39 2.59 12 0.77 1421.00 11735.00 48050 20240402 -36.73 19010 20241114 59.92 36950 -17.73 20250320 25300 20.16 20250102 47800 -36.40 20240412 19010 59.92 20241114 2.48 Y 101490 500 107 억 1971563 N N 5487 N 00 N