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
166090/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
20250411,160828,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27700,0,3,0.00,3196784400,118143,64.57,27400,28000,26550,36000,19400,27700,27058.43,20.03,0,-903,30000,28850,28150,27000,26300,28500,26650,99,8300,500,19940,50,1,19777674,5478,17.25,1.52,12,0.60,1606.00,18202.00,69300,20240702,-60.03,21850,20241209,26.77,39050,-29.07,20250321,22350,23.94,20250102,69300,-60.03,20240702,21850,26.77,20241209,1.63,Y,166090,500,98 억,,3961222,N,N,7423,N,00,N
20250411,150836,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27750,50,2,0.18,3024237375,111916,61.17,27400,28000,26550,36000,19400,27700,27022.39,20.03,0,618,30000,28850,28150,27000,26300,28500,26650,99,8300,500,19940,50,1,19777674,5488,17.28,1.52,12,0.57,1606.00,18202.00,69300,20240702,-59.96,21850,20241209,27.00,39050,-28.94,20250321,22350,24.16,20250102,69300,-59.96,20240702,21850,27.00,20241209,1.63,Y,166090,500,98 억,,3961222,N,N,1491,N,00,N
20250411,140835,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27700,0,3,0.00,2765132575,102587,56.07,27400,28000,26550,36000,19400,27700,26954.03,20.03,0,3708,30000,28850,28150,27000,26300,28500,26650,99,8300,500,19940,50,1,19777674,5478,17.25,1.52,12,0.52,1606.00,18202.00,69300,20240702,-60.03,21850,20241209,26.77,39050,-29.07,20250321,22350,23.94,20250102,69300,-60.03,20240702,21850,26.77,20241209,1.63,Y,166090,500,98 억,,3961222,N,N,1491,N,00,N
20250411,130836,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27700,0,3,0.00,2411032225,89840,49.10,27400,27700,26550,36000,19400,27700,26836.96,20.03,0,5723,30000,28850,28150,27000,26300,28500,26650,99,8300,500,19940,50,1,19777674,5478,17.25,1.52,12,0.45,1606.00,18202.00,69300,20240702,-60.03,21850,20241209,26.77,39050,-29.07,20250321,22350,23.94,20250102,69300,-60.03,20240702,21850,26.77,20241209,1.63,Y,166090,500,98 억,,3961222,N,N,1491,N,00,N
20250411,120837,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27350,-350,5,-1.26,2246287675,83855,45.83,27400,27450,26550,36000,19400,27700,26787.76,20.03,0,3817,30000,28850,28150,27000,26300,28500,26650,99,8300,500,19940,50,1,19777674,5409,17.03,1.50,12,0.42,1606.00,18202.00,69300,20240702,-60.53,21850,20241209,25.17,39050,-29.96,20250321,22350,22.37,20250102,69300,-60.53,20240702,21850,25.17,20241209,1.63,Y,166090,500,98 억,,3961222,N,N,1491,N,00,N
20250411,110836,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26900,-800,5,-2.89,2021982925,75583,41.31,27400,27400,26550,36000,19400,27700,26751.82,20.03,0,1916,30000,28850,28150,27000,26300,28500,26650,99,8300,500,19940,50,1,19777674,5320,16.75,1.48,12,0.38,1606.00,18202.00,69300,20240702,-61.18,21850,20241209,23.11,39050,-31.11,20250321,22350,20.36,20250102,69300,-61.18,20240702,21850,23.11,20241209,1.63,Y,166090,500,98 억,,3961222,N,N,1491,N,00,N
20250411,100839,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26750,-950,5,-3.43,1448233175,54111,29.57,27400,27400,26550,36000,19400,27700,26764.12,20.03,0,-4849,30000,28850,28150,27000,26300,28500,26650,99,8300,500,19940,50,1,19777674,5291,16.66,1.47,12,0.27,1606.00,18202.00,69300,20240702,-61.40,21850,20241209,22.43,39050,-31.50,20250321,22350,19.69,20250102,69300,-61.40,20240702,21850,22.43,20241209,1.63,Y,166090,500,98 억,,3961222,N,N,1491,N,00,N
20250411,090841,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26850,-850,5,-3.07,203593600,7528,4.11,27400,27400,26800,36000,19400,27700,27044.85,20.03,0,-2965,30000,28850,28150,27000,26300,28500,26650,99,8300,500,19940,50,1,19777674,5310,16.72,1.48,12,0.04,1606.00,18202.00,69300,20240702,-61.26,21850,20241209,22.88,39050,-31.24,20250321,22350,20.13,20250102,69300,-61.26,20240702,21850,22.88,20241209,1.63,Y,166090,500,98 억,,3961222,N,N,1491,N,00,N
20250410,160831,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27700,1650,2,6.33,5120906875,182973,142.49,29250,29300,27450,33850,18250,26050,27987.31,20.30,0,-54601,27750,26900,26200,25350,24650,26550,25000,99,7800,500,18750,50,1,19777674,5478,17.25,1.52,12,0.93,1606.00,18202.00,69300,20240702,-60.03,21850,20241209,26.77,39050,-29.07,20250321,22350,23.94,20250102,69300,-60.03,20240702,21850,26.77,20241209,1.62,Y,166090,500,98 억,,4014716,N,N,1473,N,00,N
20250410,150835,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27800,1750,2,6.72,4263002875,152054,118.41,29250,29300,27450,33850,18250,26050,28036.11,20.30,0,-56873,27750,26900,26200,25350,24650,26550,25000,99,7800,500,18750,50,1,19777674,5498,17.31,1.53,12,0.77,1606.00,18202.00,69300,20240702,-59.88,21850,20241209,27.23,39050,-28.81,20250321,22350,24.38,20250102,69300,-59.88,20240702,21850,27.23,20241209,1.62,Y,166090,500,98 억,,4014716,N,N,2620,N,00,N
20250410,140832,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27950,1900,2,7.29,3709807000,132266,103.00,29250,29300,27450,33850,18250,26050,28048.08,20.30,0,-54331,27750,26900,26200,25350,24650,26550,25000,99,7800,500,18750,50,1,19777674,5528,17.40,1.54,12,0.67,1606.00,18202.00,69300,20240702,-59.67,21850,20241209,27.92,39050,-28.43,20250321,22350,25.06,20250102,69300,-59.67,20240702,21850,27.92,20241209,1.62,Y,166090,500,98 억,,4014716,N,N,2620,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 160828 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27700 0 3 0.00 3196784400 118143 64.57 27400 28000 26550 36000 19400 27700 27058.43 20.03 0 -903 30000 28850 28150 27000 26300 28500 26650 99 8300 500 19940 50 1 19777674 5478 17.25 1.52 12 0.60 1606.00 18202.00 69300 20240702 -60.03 21850 20241209 26.77 39050 -29.07 20250321 22350 23.94 20250102 69300 -60.03 20240702 21850 26.77 20241209 1.63 Y 166090 500 98 억 3961222 N N 7423 N 00 N
3 20250411 150836 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27750 50 2 0.18 3024237375 111916 61.17 27400 28000 26550 36000 19400 27700 27022.39 20.03 0 618 30000 28850 28150 27000 26300 28500 26650 99 8300 500 19940 50 1 19777674 5488 17.28 1.52 12 0.57 1606.00 18202.00 69300 20240702 -59.96 21850 20241209 27.00 39050 -28.94 20250321 22350 24.16 20250102 69300 -59.96 20240702 21850 27.00 20241209 1.63 Y 166090 500 98 억 3961222 N N 1491 N 00 N
4 20250411 140835 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27700 0 3 0.00 2765132575 102587 56.07 27400 28000 26550 36000 19400 27700 26954.03 20.03 0 3708 30000 28850 28150 27000 26300 28500 26650 99 8300 500 19940 50 1 19777674 5478 17.25 1.52 12 0.52 1606.00 18202.00 69300 20240702 -60.03 21850 20241209 26.77 39050 -29.07 20250321 22350 23.94 20250102 69300 -60.03 20240702 21850 26.77 20241209 1.63 Y 166090 500 98 억 3961222 N N 1491 N 00 N
5 20250411 130836 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27700 0 3 0.00 2411032225 89840 49.10 27400 27700 26550 36000 19400 27700 26836.96 20.03 0 5723 30000 28850 28150 27000 26300 28500 26650 99 8300 500 19940 50 1 19777674 5478 17.25 1.52 12 0.45 1606.00 18202.00 69300 20240702 -60.03 21850 20241209 26.77 39050 -29.07 20250321 22350 23.94 20250102 69300 -60.03 20240702 21850 26.77 20241209 1.63 Y 166090 500 98 억 3961222 N N 1491 N 00 N
6 20250411 120837 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27350 -350 5 -1.26 2246287675 83855 45.83 27400 27450 26550 36000 19400 27700 26787.76 20.03 0 3817 30000 28850 28150 27000 26300 28500 26650 99 8300 500 19940 50 1 19777674 5409 17.03 1.50 12 0.42 1606.00 18202.00 69300 20240702 -60.53 21850 20241209 25.17 39050 -29.96 20250321 22350 22.37 20250102 69300 -60.53 20240702 21850 25.17 20241209 1.63 Y 166090 500 98 억 3961222 N N 1491 N 00 N
7 20250411 110836 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26900 -800 5 -2.89 2021982925 75583 41.31 27400 27400 26550 36000 19400 27700 26751.82 20.03 0 1916 30000 28850 28150 27000 26300 28500 26650 99 8300 500 19940 50 1 19777674 5320 16.75 1.48 12 0.38 1606.00 18202.00 69300 20240702 -61.18 21850 20241209 23.11 39050 -31.11 20250321 22350 20.36 20250102 69300 -61.18 20240702 21850 23.11 20241209 1.63 Y 166090 500 98 억 3961222 N N 1491 N 00 N
8 20250411 100839 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26750 -950 5 -3.43 1448233175 54111 29.57 27400 27400 26550 36000 19400 27700 26764.12 20.03 0 -4849 30000 28850 28150 27000 26300 28500 26650 99 8300 500 19940 50 1 19777674 5291 16.66 1.47 12 0.27 1606.00 18202.00 69300 20240702 -61.40 21850 20241209 22.43 39050 -31.50 20250321 22350 19.69 20250102 69300 -61.40 20240702 21850 22.43 20241209 1.63 Y 166090 500 98 억 3961222 N N 1491 N 00 N
9 20250411 090841 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26850 -850 5 -3.07 203593600 7528 4.11 27400 27400 26800 36000 19400 27700 27044.85 20.03 0 -2965 30000 28850 28150 27000 26300 28500 26650 99 8300 500 19940 50 1 19777674 5310 16.72 1.48 12 0.04 1606.00 18202.00 69300 20240702 -61.26 21850 20241209 22.88 39050 -31.24 20250321 22350 20.13 20250102 69300 -61.26 20240702 21850 22.88 20241209 1.63 Y 166090 500 98 억 3961222 N N 1491 N 00 N
10 20250410 160831 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27700 1650 2 6.33 5120906875 182973 142.49 29250 29300 27450 33850 18250 26050 27987.31 20.30 0 -54601 27750 26900 26200 25350 24650 26550 25000 99 7800 500 18750 50 1 19777674 5478 17.25 1.52 12 0.93 1606.00 18202.00 69300 20240702 -60.03 21850 20241209 26.77 39050 -29.07 20250321 22350 23.94 20250102 69300 -60.03 20240702 21850 26.77 20241209 1.62 Y 166090 500 98 억 4014716 N N 1473 N 00 N
11 20250410 150835 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27800 1750 2 6.72 4263002875 152054 118.41 29250 29300 27450 33850 18250 26050 28036.11 20.30 0 -56873 27750 26900 26200 25350 24650 26550 25000 99 7800 500 18750 50 1 19777674 5498 17.31 1.53 12 0.77 1606.00 18202.00 69300 20240702 -59.88 21850 20241209 27.23 39050 -28.81 20250321 22350 24.38 20250102 69300 -59.88 20240702 21850 27.23 20241209 1.62 Y 166090 500 98 억 4014716 N N 2620 N 00 N
12 20250410 140832 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27950 1900 2 7.29 3709807000 132266 103.00 29250 29300 27450 33850 18250 26050 28048.08 20.30 0 -54331 27750 26900 26200 25350 24650 26550 25000 99 7800 500 18750 50 1 19777674 5528 17.40 1.54 12 0.67 1606.00 18202.00 69300 20240702 -59.67 21850 20241209 27.92 39050 -28.43 20250321 22350 25.06 20250102 69300 -59.67 20240702 21850 27.92 20241209 1.62 Y 166090 500 98 억 4014716 N N 2620 N 00 N