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
213420/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
20250411,160908,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26150,950,2,3.77,2880005300,111999,84.08,24650,26400,24400,32750,17650,25200,25714.56,9.43,0,-8992,27566,26382,25416,24232,23266,26975,24825,50,7550,200,18640,50,1,24831179,6493,14.19,1.59,12,0.45,1843.00,16471.00,46200,20240603,-43.40,21800,20241115,19.95,35750,-26.85,20250213,22900,14.19,20250409,46200,-43.40,20240603,21800,19.95,20241115,2.08,Y,213420,200,49 억,,2341662,N,N,10779,N,00,N
20250411,150917,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25900,700,2,2.78,2558007200,99615,74.78,24650,26400,24400,32750,17650,25200,25678.94,9.43,0,-11672,27566,26382,25416,24232,23266,26975,24825,50,7550,200,18640,50,1,24831179,6431,14.05,1.57,12,0.40,1843.00,16471.00,46200,20240603,-43.94,21800,20241115,18.81,35750,-27.55,20250213,22900,13.10,20250409,46200,-43.94,20240603,21800,18.81,20241115,2.08,Y,213420,200,49 억,,2341662,N,N,4427,N,00,N
20250411,140915,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26050,850,2,3.37,1972368950,77256,58.00,24650,26300,24400,32750,17650,25200,25530.30,9.43,0,-3289,27566,26382,25416,24232,23266,26975,24825,50,7550,200,18640,50,1,24831179,6469,14.13,1.58,12,0.31,1843.00,16471.00,46200,20240603,-43.61,21800,20241115,19.50,35750,-27.13,20250213,22900,13.76,20250409,46200,-43.61,20240603,21800,19.50,20241115,2.08,Y,213420,200,49 억,,2341662,N,N,4427,N,00,N
20250411,130917,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25900,700,2,2.78,1458045725,57493,43.16,24650,25900,24400,32750,17650,25200,25360.40,9.43,0,-236,27566,26382,25416,24232,23266,26975,24825,50,7550,200,18640,50,1,24831179,6431,14.05,1.57,12,0.23,1843.00,16471.00,46200,20240603,-43.94,21800,20241115,18.81,35750,-27.55,20250213,22900,13.10,20250409,46200,-43.94,20240603,21800,18.81,20241115,2.08,Y,213420,200,49 억,,2341662,N,N,4427,N,00,N
20250411,120918,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25600,400,2,1.59,1174896350,46491,34.90,24650,25750,24400,32750,17650,25200,25271.48,9.43,0,-989,27566,26382,25416,24232,23266,26975,24825,50,7550,200,18640,50,1,24831179,6357,13.89,1.55,12,0.19,1843.00,16471.00,46200,20240603,-44.59,21800,20241115,17.43,35750,-28.39,20250213,22900,11.79,20250409,46200,-44.59,20240603,21800,17.43,20241115,2.08,Y,213420,200,49 억,,2341662,N,N,4427,N,00,N
20250411,110917,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25200,0,3,0.00,611935800,24421,18.33,24650,25550,24400,32750,17650,25200,25057.77,9.43,0,-2363,27566,26382,25416,24232,23266,26975,24825,50,7550,200,18640,50,1,24831179,6257,13.67,1.53,12,0.10,1843.00,16471.00,46200,20240603,-45.45,21800,20241115,15.60,35750,-29.51,20250213,22900,10.04,20250409,46200,-45.45,20240603,21800,15.60,20241115,2.08,Y,213420,200,49 억,,2341662,N,N,4427,N,00,N
20250411,100919,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24850,-350,5,-1.39,319050550,12854,9.65,24650,25050,24400,32750,17650,25200,24821.11,9.43,0,-395,27566,26382,25416,24232,23266,26975,24825,50,7550,200,18640,50,1,24831179,6171,13.48,1.51,12,0.05,1843.00,16471.00,46200,20240603,-46.21,21800,20241115,13.99,35750,-30.49,20250213,22900,8.52,20250409,46200,-46.21,20240603,21800,13.99,20241115,2.08,Y,213420,200,49 억,,2341662,N,N,4427,N,00,N
20250411,090922,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24800,-400,5,-1.59,128903150,5223,3.92,24650,24850,24400,32750,17650,25200,24679.91,9.43,0,2875,27566,26382,25416,24232,23266,26975,24825,50,7550,200,18640,50,1,24831179,6158,13.46,1.51,12,0.02,1843.00,16471.00,46200,20240603,-46.32,21800,20241115,13.76,35750,-30.63,20250213,22900,8.30,20250409,46200,-46.32,20240603,21800,13.76,20241115,2.08,Y,213420,200,49 억,,2341662,N,N,4427,N,00,N
20250410,160912,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25200,1550,2,6.55,3344354200,133204,51.36,25100,26600,24450,30700,16600,23650,25106.87,9.53,0,-16119,25016,24332,23616,22932,22216,23975,22575,50,7050,200,17500,50,1,24831179,6257,13.67,1.53,12,0.54,1843.00,16471.00,46200,20240603,-45.45,21800,20241115,15.60,35750,-29.51,20250213,22900,10.04,20250409,46200,-45.45,20240603,21800,15.60,20241115,2.12,Y,213420,200,49 억,,2365570,N,N,4404,N,00,N
20250410,150916,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25200,1550,2,6.55,3073055350,122419,47.20,25100,26600,24450,30700,16600,23650,25102.76,9.53,0,-20359,25016,24332,23616,22932,22216,23975,22575,50,7050,200,17500,50,1,24831179,6257,13.67,1.53,12,0.49,1843.00,16471.00,46200,20240603,-45.45,21800,20241115,15.60,35750,-29.51,20250213,22900,10.04,20250409,46200,-45.45,20240603,21800,15.60,20241115,2.12,Y,213420,200,49 억,,2365570,N,N,3272,N,00,N
20250410,140912,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25200,1550,2,6.55,2839293400,113134,43.62,25100,26600,24450,30700,16600,23650,25096.73,9.53,0,-23096,25016,24332,23616,22932,22216,23975,22575,50,7050,200,17500,50,1,24831179,6257,13.67,1.53,12,0.46,1843.00,16471.00,46200,20240603,-45.45,21800,20241115,15.60,35750,-29.51,20250213,22900,10.04,20250409,46200,-45.45,20240603,21800,15.60,20241115,2.12,Y,213420,200,49 억,,2365570,N,N,3272,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 160908 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26150 950 2 3.77 2880005300 111999 84.08 24650 26400 24400 32750 17650 25200 25714.56 9.43 0 -8992 27566 26382 25416 24232 23266 26975 24825 50 7550 200 18640 50 1 24831179 6493 14.19 1.59 12 0.45 1843.00 16471.00 46200 20240603 -43.40 21800 20241115 19.95 35750 -26.85 20250213 22900 14.19 20250409 46200 -43.40 20240603 21800 19.95 20241115 2.08 Y 213420 200 49 억 2341662 N N 10779 N 00 N
3 20250411 150917 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25900 700 2 2.78 2558007200 99615 74.78 24650 26400 24400 32750 17650 25200 25678.94 9.43 0 -11672 27566 26382 25416 24232 23266 26975 24825 50 7550 200 18640 50 1 24831179 6431 14.05 1.57 12 0.40 1843.00 16471.00 46200 20240603 -43.94 21800 20241115 18.81 35750 -27.55 20250213 22900 13.10 20250409 46200 -43.94 20240603 21800 18.81 20241115 2.08 Y 213420 200 49 억 2341662 N N 4427 N 00 N
4 20250411 140915 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26050 850 2 3.37 1972368950 77256 58.00 24650 26300 24400 32750 17650 25200 25530.30 9.43 0 -3289 27566 26382 25416 24232 23266 26975 24825 50 7550 200 18640 50 1 24831179 6469 14.13 1.58 12 0.31 1843.00 16471.00 46200 20240603 -43.61 21800 20241115 19.50 35750 -27.13 20250213 22900 13.76 20250409 46200 -43.61 20240603 21800 19.50 20241115 2.08 Y 213420 200 49 억 2341662 N N 4427 N 00 N
5 20250411 130917 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25900 700 2 2.78 1458045725 57493 43.16 24650 25900 24400 32750 17650 25200 25360.40 9.43 0 -236 27566 26382 25416 24232 23266 26975 24825 50 7550 200 18640 50 1 24831179 6431 14.05 1.57 12 0.23 1843.00 16471.00 46200 20240603 -43.94 21800 20241115 18.81 35750 -27.55 20250213 22900 13.10 20250409 46200 -43.94 20240603 21800 18.81 20241115 2.08 Y 213420 200 49 억 2341662 N N 4427 N 00 N
6 20250411 120918 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25600 400 2 1.59 1174896350 46491 34.90 24650 25750 24400 32750 17650 25200 25271.48 9.43 0 -989 27566 26382 25416 24232 23266 26975 24825 50 7550 200 18640 50 1 24831179 6357 13.89 1.55 12 0.19 1843.00 16471.00 46200 20240603 -44.59 21800 20241115 17.43 35750 -28.39 20250213 22900 11.79 20250409 46200 -44.59 20240603 21800 17.43 20241115 2.08 Y 213420 200 49 억 2341662 N N 4427 N 00 N
7 20250411 110917 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25200 0 3 0.00 611935800 24421 18.33 24650 25550 24400 32750 17650 25200 25057.77 9.43 0 -2363 27566 26382 25416 24232 23266 26975 24825 50 7550 200 18640 50 1 24831179 6257 13.67 1.53 12 0.10 1843.00 16471.00 46200 20240603 -45.45 21800 20241115 15.60 35750 -29.51 20250213 22900 10.04 20250409 46200 -45.45 20240603 21800 15.60 20241115 2.08 Y 213420 200 49 억 2341662 N N 4427 N 00 N
8 20250411 100919 55 40.00 KSQ150 전기·전자 N N N Y 40 N 24850 -350 5 -1.39 319050550 12854 9.65 24650 25050 24400 32750 17650 25200 24821.11 9.43 0 -395 27566 26382 25416 24232 23266 26975 24825 50 7550 200 18640 50 1 24831179 6171 13.48 1.51 12 0.05 1843.00 16471.00 46200 20240603 -46.21 21800 20241115 13.99 35750 -30.49 20250213 22900 8.52 20250409 46200 -46.21 20240603 21800 13.99 20241115 2.08 Y 213420 200 49 억 2341662 N N 4427 N 00 N
9 20250411 090922 55 40.00 KSQ150 전기·전자 N N N Y 40 N 24800 -400 5 -1.59 128903150 5223 3.92 24650 24850 24400 32750 17650 25200 24679.91 9.43 0 2875 27566 26382 25416 24232 23266 26975 24825 50 7550 200 18640 50 1 24831179 6158 13.46 1.51 12 0.02 1843.00 16471.00 46200 20240603 -46.32 21800 20241115 13.76 35750 -30.63 20250213 22900 8.30 20250409 46200 -46.32 20240603 21800 13.76 20241115 2.08 Y 213420 200 49 억 2341662 N N 4427 N 00 N
10 20250410 160912 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25200 1550 2 6.55 3344354200 133204 51.36 25100 26600 24450 30700 16600 23650 25106.87 9.53 0 -16119 25016 24332 23616 22932 22216 23975 22575 50 7050 200 17500 50 1 24831179 6257 13.67 1.53 12 0.54 1843.00 16471.00 46200 20240603 -45.45 21800 20241115 15.60 35750 -29.51 20250213 22900 10.04 20250409 46200 -45.45 20240603 21800 15.60 20241115 2.12 Y 213420 200 49 억 2365570 N N 4404 N 00 N
11 20250410 150916 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25200 1550 2 6.55 3073055350 122419 47.20 25100 26600 24450 30700 16600 23650 25102.76 9.53 0 -20359 25016 24332 23616 22932 22216 23975 22575 50 7050 200 17500 50 1 24831179 6257 13.67 1.53 12 0.49 1843.00 16471.00 46200 20240603 -45.45 21800 20241115 15.60 35750 -29.51 20250213 22900 10.04 20250409 46200 -45.45 20240603 21800 15.60 20241115 2.12 Y 213420 200 49 억 2365570 N N 3272 N 00 N
12 20250410 140912 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25200 1550 2 6.55 2839293400 113134 43.62 25100 26600 24450 30700 16600 23650 25096.73 9.53 0 -23096 25016 24332 23616 22932 22216 23975 22575 50 7050 200 17500 50 1 24831179 6257 13.67 1.53 12 0.46 1843.00 16471.00 46200 20240603 -45.45 21800 20241115 15.60 35750 -29.51 20250213 22900 10.04 20250409 46200 -45.45 20240603 21800 15.60 20241115 2.12 Y 213420 200 49 억 2365570 N N 3272 N 00 N