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
218410/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
20250411,160919,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13140,-70,5,-0.53,901400740,69154,83.74,12990,13230,12740,17170,9250,13210,13034.69,7.73,0,14633,13450,13330,13090,12970,12730,13390,13030,134,3960,500,9240,10,1,26484442,3480,13.56,1.06,12,0.26,969.00,12453.00,19810,20250218,-33.67,10630,20240806,23.61,19810,-33.67,20250218,12100,8.60,20250409,19810,-33.67,20250218,10630,23.61,20240806,2.24,Y,218410,500,133 억,,2046479,N,N,10600,N,00,N
20250411,150928,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13210,0,3,0.00,819391250,62920,76.19,12990,13230,12740,17170,9250,13210,13022.75,7.73,0,14685,13450,13330,13090,12970,12730,13390,13030,134,3960,500,9240,10,1,26484442,3499,13.63,1.06,12,0.24,969.00,12453.00,19810,20250218,-33.32,10630,20240806,24.27,19810,-33.32,20250218,12100,9.17,20250409,19810,-33.32,20250218,10630,24.27,20240806,2.24,Y,218410,500,133 억,,2046479,N,N,17044,N,00,N
20250411,140926,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13070,-140,5,-1.06,750669945,57703,69.87,12990,13150,12740,17170,9250,13210,13009.20,7.73,0,14581,13450,13330,13090,12970,12730,13390,13030,134,3960,500,9240,10,1,26484442,3462,13.49,1.05,12,0.22,969.00,12453.00,19810,20250218,-34.02,10630,20240806,22.95,19810,-34.02,20250218,12100,8.02,20250409,19810,-34.02,20250218,10630,22.95,20240806,2.24,Y,218410,500,133 억,,2046479,N,N,17044,N,00,N
20250411,130928,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13090,-120,5,-0.91,483033045,37198,45.04,12990,13150,12740,17170,9250,13210,12985.46,7.73,0,2004,13450,13330,13090,12970,12730,13390,13030,134,3960,500,9240,10,1,26484442,3467,13.51,1.05,12,0.14,969.00,12453.00,19810,20250218,-33.92,10630,20240806,23.14,19810,-33.92,20250218,12100,8.18,20250409,19810,-33.92,20250218,10630,23.14,20240806,2.24,Y,218410,500,133 억,,2046479,N,N,17044,N,00,N
20250411,120929,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13040,-170,5,-1.29,416046375,32074,38.84,12990,13150,12740,17170,9250,13210,12971.45,7.73,0,1188,13450,13330,13090,12970,12730,13390,13030,134,3960,500,9240,10,1,26484442,3454,13.46,1.05,12,0.12,969.00,12453.00,19810,20250218,-34.17,10630,20240806,22.67,19810,-34.17,20250218,12100,7.77,20250409,19810,-34.17,20250218,10630,22.67,20240806,2.24,Y,218410,500,133 억,,2046479,N,N,17044,N,00,N
20250411,110928,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12940,-270,5,-2.04,319065155,24628,29.82,12990,13150,12740,17170,9250,13210,12955.38,7.73,0,-643,13450,13330,13090,12970,12730,13390,13030,134,3960,500,9240,10,1,26484442,3427,13.35,1.04,12,0.09,969.00,12453.00,19810,20250218,-34.68,10630,20240806,21.73,19810,-34.68,20250218,12100,6.94,20250409,19810,-34.68,20250218,10630,21.73,20240806,2.24,Y,218410,500,133 억,,2046479,N,N,17044,N,00,N
20250411,100930,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12950,-260,5,-1.97,219634935,16942,20.52,12990,13150,12740,17170,9250,13210,12963.93,7.73,0,372,13450,13330,13090,12970,12730,13390,13030,134,3960,500,9240,10,1,26484442,3430,13.36,1.04,12,0.06,969.00,12453.00,19810,20250218,-34.63,10630,20240806,21.83,19810,-34.63,20250218,12100,7.02,20250409,19810,-34.63,20250218,10630,21.83,20240806,2.24,Y,218410,500,133 억,,2046479,N,N,17044,N,00,N
20250411,090933,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13130,-80,5,-0.61,42906380,3306,4.00,12990,13130,12740,17170,9250,13210,12978.34,7.73,0,1179,13450,13330,13090,12970,12730,13390,13030,134,3960,500,9240,10,1,26484442,3477,13.55,1.05,12,0.01,969.00,12453.00,19810,20250218,-33.72,10630,20240806,23.52,19810,-33.72,20250218,12100,8.51,20250409,19810,-33.72,20250218,10630,23.52,20240806,2.24,Y,218410,500,133 억,,2046479,N,N,17044,N,00,N
20250410,160922,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13210,970,2,7.92,1079743870,82582,102.91,13020,13210,12850,15910,8570,12240,13074.81,7.81,0,-7251,12813,12526,12313,12026,11813,12420,11920,134,3670,500,8560,10,1,26484442,3499,13.63,1.06,12,0.31,969.00,12453.00,19810,20250218,-33.32,10630,20240806,24.27,19810,-33.32,20250218,12100,9.17,20250409,19810,-33.32,20250218,10630,24.27,20240806,2.29,Y,218410,500,133 억,,2069062,N,N,17044,N,00,N
20250410,150927,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13160,920,2,7.52,977913820,74853,93.28,13020,13210,12850,15910,8570,12240,13064.46,7.81,0,-7097,12813,12526,12313,12026,11813,12420,11920,134,3670,500,8560,10,1,26484442,3485,13.58,1.06,12,0.28,969.00,12453.00,19810,20250218,-33.57,10630,20240806,23.80,19810,-33.57,20250218,12100,8.76,20250409,19810,-33.57,20250218,10630,23.80,20240806,2.29,Y,218410,500,133 억,,2069062,N,N,12822,N,00,N
20250410,140923,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13210,970,2,7.92,879337330,67376,83.96,13020,13210,12850,15910,8570,12240,13051.20,7.81,0,-6297,12813,12526,12313,12026,11813,12420,11920,134,3670,500,8560,10,1,26484442,3499,13.63,1.06,12,0.25,969.00,12453.00,19810,20250218,-33.32,10630,20240806,24.27,19810,-33.32,20250218,12100,9.17,20250409,19810,-33.32,20250218,10630,24.27,20240806,2.29,Y,218410,500,133 억,,2069062,N,N,12822,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 160919 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13140 -70 5 -0.53 901400740 69154 83.74 12990 13230 12740 17170 9250 13210 13034.69 7.73 0 14633 13450 13330 13090 12970 12730 13390 13030 134 3960 500 9240 10 1 26484442 3480 13.56 1.06 12 0.26 969.00 12453.00 19810 20250218 -33.67 10630 20240806 23.61 19810 -33.67 20250218 12100 8.60 20250409 19810 -33.67 20250218 10630 23.61 20240806 2.24 Y 218410 500 133 억 2046479 N N 10600 N 00 N
3 20250411 150928 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13210 0 3 0.00 819391250 62920 76.19 12990 13230 12740 17170 9250 13210 13022.75 7.73 0 14685 13450 13330 13090 12970 12730 13390 13030 134 3960 500 9240 10 1 26484442 3499 13.63 1.06 12 0.24 969.00 12453.00 19810 20250218 -33.32 10630 20240806 24.27 19810 -33.32 20250218 12100 9.17 20250409 19810 -33.32 20250218 10630 24.27 20240806 2.24 Y 218410 500 133 억 2046479 N N 17044 N 00 N
4 20250411 140926 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13070 -140 5 -1.06 750669945 57703 69.87 12990 13150 12740 17170 9250 13210 13009.20 7.73 0 14581 13450 13330 13090 12970 12730 13390 13030 134 3960 500 9240 10 1 26484442 3462 13.49 1.05 12 0.22 969.00 12453.00 19810 20250218 -34.02 10630 20240806 22.95 19810 -34.02 20250218 12100 8.02 20250409 19810 -34.02 20250218 10630 22.95 20240806 2.24 Y 218410 500 133 억 2046479 N N 17044 N 00 N
5 20250411 130928 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13090 -120 5 -0.91 483033045 37198 45.04 12990 13150 12740 17170 9250 13210 12985.46 7.73 0 2004 13450 13330 13090 12970 12730 13390 13030 134 3960 500 9240 10 1 26484442 3467 13.51 1.05 12 0.14 969.00 12453.00 19810 20250218 -33.92 10630 20240806 23.14 19810 -33.92 20250218 12100 8.18 20250409 19810 -33.92 20250218 10630 23.14 20240806 2.24 Y 218410 500 133 억 2046479 N N 17044 N 00 N
6 20250411 120929 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13040 -170 5 -1.29 416046375 32074 38.84 12990 13150 12740 17170 9250 13210 12971.45 7.73 0 1188 13450 13330 13090 12970 12730 13390 13030 134 3960 500 9240 10 1 26484442 3454 13.46 1.05 12 0.12 969.00 12453.00 19810 20250218 -34.17 10630 20240806 22.67 19810 -34.17 20250218 12100 7.77 20250409 19810 -34.17 20250218 10630 22.67 20240806 2.24 Y 218410 500 133 억 2046479 N N 17044 N 00 N
7 20250411 110928 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12940 -270 5 -2.04 319065155 24628 29.82 12990 13150 12740 17170 9250 13210 12955.38 7.73 0 -643 13450 13330 13090 12970 12730 13390 13030 134 3960 500 9240 10 1 26484442 3427 13.35 1.04 12 0.09 969.00 12453.00 19810 20250218 -34.68 10630 20240806 21.73 19810 -34.68 20250218 12100 6.94 20250409 19810 -34.68 20250218 10630 21.73 20240806 2.24 Y 218410 500 133 억 2046479 N N 17044 N 00 N
8 20250411 100930 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12950 -260 5 -1.97 219634935 16942 20.52 12990 13150 12740 17170 9250 13210 12963.93 7.73 0 372 13450 13330 13090 12970 12730 13390 13030 134 3960 500 9240 10 1 26484442 3430 13.36 1.04 12 0.06 969.00 12453.00 19810 20250218 -34.63 10630 20240806 21.83 19810 -34.63 20250218 12100 7.02 20250409 19810 -34.63 20250218 10630 21.83 20240806 2.24 Y 218410 500 133 억 2046479 N N 17044 N 00 N
9 20250411 090933 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13130 -80 5 -0.61 42906380 3306 4.00 12990 13130 12740 17170 9250 13210 12978.34 7.73 0 1179 13450 13330 13090 12970 12730 13390 13030 134 3960 500 9240 10 1 26484442 3477 13.55 1.05 12 0.01 969.00 12453.00 19810 20250218 -33.72 10630 20240806 23.52 19810 -33.72 20250218 12100 8.51 20250409 19810 -33.72 20250218 10630 23.52 20240806 2.24 Y 218410 500 133 억 2046479 N N 17044 N 00 N
10 20250410 160922 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13210 970 2 7.92 1079743870 82582 102.91 13020 13210 12850 15910 8570 12240 13074.81 7.81 0 -7251 12813 12526 12313 12026 11813 12420 11920 134 3670 500 8560 10 1 26484442 3499 13.63 1.06 12 0.31 969.00 12453.00 19810 20250218 -33.32 10630 20240806 24.27 19810 -33.32 20250218 12100 9.17 20250409 19810 -33.32 20250218 10630 24.27 20240806 2.29 Y 218410 500 133 억 2069062 N N 17044 N 00 N
11 20250410 150927 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13160 920 2 7.52 977913820 74853 93.28 13020 13210 12850 15910 8570 12240 13064.46 7.81 0 -7097 12813 12526 12313 12026 11813 12420 11920 134 3670 500 8560 10 1 26484442 3485 13.58 1.06 12 0.28 969.00 12453.00 19810 20250218 -33.57 10630 20240806 23.80 19810 -33.57 20250218 12100 8.76 20250409 19810 -33.57 20250218 10630 23.80 20240806 2.29 Y 218410 500 133 억 2069062 N N 12822 N 00 N
12 20250410 140923 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13210 970 2 7.92 879337330 67376 83.96 13020 13210 12850 15910 8570 12240 13051.20 7.81 0 -6297 12813 12526 12313 12026 11813 12420 11920 134 3670 500 8560 10 1 26484442 3499 13.63 1.06 12 0.25 969.00 12453.00 19810 20250218 -33.32 10630 20240806 24.27 19810 -33.32 20250218 12100 9.17 20250409 19810 -33.32 20250218 10630 24.27 20240806 2.29 Y 218410 500 133 억 2069062 N N 12822 N 00 N