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
399720/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
20250411,161151,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37350,-50,5,-0.13,1652187950,44486,76.41,36300,37700,36300,48600,26200,37400,37139.50,0.92,0,-8403,39000,38200,37150,36350,35300,37675,35825,58,11200,500,26180,50,1,11597320,4332,57.02,6.25,12,0.38,655.00,5980.00,116600,20240401,-67.97,27450,20241209,36.07,61500,-39.27,20250214,33000,13.18,20250409,113500,-67.09,20240412,27450,36.07,20241209,3.41,Y,399720,500,57 억,,106777,N,N,8316,N,00,N
20250411,151202,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37500,100,2,0.27,1491832800,40199,69.05,36300,37700,36300,48600,26200,37400,37111.19,0.92,0,-8326,39000,38200,37150,36350,35300,37675,35825,58,11200,500,26180,50,1,11597320,4349,57.25,6.27,12,0.35,655.00,5980.00,116600,20240401,-67.84,27450,20241209,36.61,61500,-39.02,20250214,33000,13.64,20250409,113500,-66.96,20240412,27450,36.61,20241209,3.41,Y,399720,500,57 억,,106777,N,N,6021,N,00,N
20250411,141200,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37250,-150,5,-0.40,1301564125,35121,60.32,36300,37700,36300,48600,26200,37400,37059.43,0.92,0,-7236,39000,38200,37150,36350,35300,37675,35825,58,11200,500,26180,50,1,11597320,4320,56.87,6.23,12,0.30,655.00,5980.00,116600,20240401,-68.05,27450,20241209,35.70,61500,-39.43,20250214,33000,12.88,20250409,113500,-67.18,20240412,27450,35.70,20241209,3.41,Y,399720,500,57 억,,106777,N,N,6021,N,00,N
20250411,131202,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37600,200,2,0.53,1111185700,30036,51.59,36300,37650,36300,48600,26200,37400,36995.13,0.92,0,-5159,39000,38200,37150,36350,35300,37675,35825,58,11200,500,26180,50,1,11597320,4361,57.40,6.29,12,0.26,655.00,5980.00,116600,20240401,-67.75,27450,20241209,36.98,61500,-38.86,20250214,33000,13.94,20250409,113500,-66.87,20240412,27450,36.98,20241209,3.41,Y,399720,500,57 억,,106777,N,N,6021,N,00,N
20250411,121203,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37450,50,2,0.13,891370650,24173,41.52,36300,37650,36300,48600,26200,37400,36874.64,0.92,0,-5542,39000,38200,37150,36350,35300,37675,35825,58,11200,500,26180,50,1,11597320,4343,57.18,6.26,12,0.21,655.00,5980.00,116600,20240401,-67.88,27450,20241209,36.43,61500,-39.11,20250214,33000,13.48,20250409,113500,-67.00,20240412,27450,36.43,20241209,3.41,Y,399720,500,57 억,,106777,N,N,6021,N,00,N
20250411,111203,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36700,-700,5,-1.87,656098600,17870,30.69,36300,37100,36300,48600,26200,37400,36715.09,0.92,0,-4847,39000,38200,37150,36350,35300,37675,35825,58,11200,500,26180,50,1,11597320,4256,56.03,6.14,12,0.15,655.00,5980.00,116600,20240401,-68.52,27450,20241209,33.70,61500,-40.33,20250214,33000,11.21,20250409,113500,-67.67,20240412,27450,33.70,20241209,3.41,Y,399720,500,57 억,,106777,N,N,6021,N,00,N
20250411,101206,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36600,-800,5,-2.14,449184100,12229,21.00,36300,37100,36300,48600,26200,37400,36731.06,0.92,0,-2561,39000,38200,37150,36350,35300,37675,35825,58,11200,500,26180,50,1,11597320,4245,55.88,6.12,12,0.11,655.00,5980.00,116600,20240401,-68.61,27450,20241209,33.33,61500,-40.49,20250214,33000,10.91,20250409,113500,-67.75,20240412,27450,33.33,20241209,3.41,Y,399720,500,57 억,,106777,N,N,6021,N,00,N
20250411,091209,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37000,-400,5,-1.07,105470100,2868,4.93,36300,37000,36300,48600,26200,37400,36774.79,0.92,0,874,39000,38200,37150,36350,35300,37675,35825,58,11200,500,26180,50,1,11597320,4291,56.49,6.19,12,0.02,655.00,5980.00,116600,20240401,-68.27,27450,20241209,34.79,61500,-39.84,20250214,33000,12.12,20250409,113500,-67.40,20240412,27450,34.79,20241209,3.41,Y,399720,500,57 억,,106777,N,N,6021,N,00,N
20250410,161155,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37400,3400,2,10.00,2157010750,58221,80.62,37900,37950,36100,44200,23800,34000,37048.53,0.97,0,-2727,36600,35300,34150,32850,31700,34725,32275,58,10200,500,23800,50,1,11597320,4337,57.10,6.25,12,0.50,655.00,5980.00,124400,20240329,-69.94,27450,20241209,36.25,61500,-39.19,20250214,33000,13.33,20250409,113500,-67.05,20240412,27450,36.25,20241209,3.52,Y,399720,500,57 억,,112826,N,N,6021,N,00,N
20250410,151202,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37300,3300,2,9.71,2063031550,55704,77.14,37900,37950,36100,44200,23800,34000,37035.61,0.97,0,-2569,36600,35300,34150,32850,31700,34725,32275,58,10200,500,23800,50,1,11597320,4326,56.95,6.24,12,0.48,655.00,5980.00,124400,20240329,-70.02,27450,20241209,35.88,61500,-39.35,20250214,33000,13.03,20250409,113500,-67.14,20240412,27450,35.88,20241209,3.52,Y,399720,500,57 억,,112826,N,N,10119,N,00,N
20250410,141157,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37250,3250,2,9.56,1857352500,50189,69.50,37900,37950,36100,44200,23800,34000,37007.16,0.97,0,-2426,36600,35300,34150,32850,31700,34725,32275,58,10200,500,23800,50,1,11597320,4320,56.87,6.23,12,0.43,655.00,5980.00,124400,20240329,-70.06,27450,20241209,35.70,61500,-39.43,20250214,33000,12.88,20250409,113500,-67.18,20240412,27450,35.70,20241209,3.52,Y,399720,500,57 억,,112826,N,N,10119,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 161151 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37350 -50 5 -0.13 1652187950 44486 76.41 36300 37700 36300 48600 26200 37400 37139.50 0.92 0 -8403 39000 38200 37150 36350 35300 37675 35825 58 11200 500 26180 50 1 11597320 4332 57.02 6.25 12 0.38 655.00 5980.00 116600 20240401 -67.97 27450 20241209 36.07 61500 -39.27 20250214 33000 13.18 20250409 113500 -67.09 20240412 27450 36.07 20241209 3.41 Y 399720 500 57 억 106777 N N 8316 N 00 N
3 20250411 151202 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37500 100 2 0.27 1491832800 40199 69.05 36300 37700 36300 48600 26200 37400 37111.19 0.92 0 -8326 39000 38200 37150 36350 35300 37675 35825 58 11200 500 26180 50 1 11597320 4349 57.25 6.27 12 0.35 655.00 5980.00 116600 20240401 -67.84 27450 20241209 36.61 61500 -39.02 20250214 33000 13.64 20250409 113500 -66.96 20240412 27450 36.61 20241209 3.41 Y 399720 500 57 억 106777 N N 6021 N 00 N
4 20250411 141200 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37250 -150 5 -0.40 1301564125 35121 60.32 36300 37700 36300 48600 26200 37400 37059.43 0.92 0 -7236 39000 38200 37150 36350 35300 37675 35825 58 11200 500 26180 50 1 11597320 4320 56.87 6.23 12 0.30 655.00 5980.00 116600 20240401 -68.05 27450 20241209 35.70 61500 -39.43 20250214 33000 12.88 20250409 113500 -67.18 20240412 27450 35.70 20241209 3.41 Y 399720 500 57 억 106777 N N 6021 N 00 N
5 20250411 131202 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37600 200 2 0.53 1111185700 30036 51.59 36300 37650 36300 48600 26200 37400 36995.13 0.92 0 -5159 39000 38200 37150 36350 35300 37675 35825 58 11200 500 26180 50 1 11597320 4361 57.40 6.29 12 0.26 655.00 5980.00 116600 20240401 -67.75 27450 20241209 36.98 61500 -38.86 20250214 33000 13.94 20250409 113500 -66.87 20240412 27450 36.98 20241209 3.41 Y 399720 500 57 억 106777 N N 6021 N 00 N
6 20250411 121203 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37450 50 2 0.13 891370650 24173 41.52 36300 37650 36300 48600 26200 37400 36874.64 0.92 0 -5542 39000 38200 37150 36350 35300 37675 35825 58 11200 500 26180 50 1 11597320 4343 57.18 6.26 12 0.21 655.00 5980.00 116600 20240401 -67.88 27450 20241209 36.43 61500 -39.11 20250214 33000 13.48 20250409 113500 -67.00 20240412 27450 36.43 20241209 3.41 Y 399720 500 57 억 106777 N N 6021 N 00 N
7 20250411 111203 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36700 -700 5 -1.87 656098600 17870 30.69 36300 37100 36300 48600 26200 37400 36715.09 0.92 0 -4847 39000 38200 37150 36350 35300 37675 35825 58 11200 500 26180 50 1 11597320 4256 56.03 6.14 12 0.15 655.00 5980.00 116600 20240401 -68.52 27450 20241209 33.70 61500 -40.33 20250214 33000 11.21 20250409 113500 -67.67 20240412 27450 33.70 20241209 3.41 Y 399720 500 57 억 106777 N N 6021 N 00 N
8 20250411 101206 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36600 -800 5 -2.14 449184100 12229 21.00 36300 37100 36300 48600 26200 37400 36731.06 0.92 0 -2561 39000 38200 37150 36350 35300 37675 35825 58 11200 500 26180 50 1 11597320 4245 55.88 6.12 12 0.11 655.00 5980.00 116600 20240401 -68.61 27450 20241209 33.33 61500 -40.49 20250214 33000 10.91 20250409 113500 -67.75 20240412 27450 33.33 20241209 3.41 Y 399720 500 57 억 106777 N N 6021 N 00 N
9 20250411 091209 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37000 -400 5 -1.07 105470100 2868 4.93 36300 37000 36300 48600 26200 37400 36774.79 0.92 0 874 39000 38200 37150 36350 35300 37675 35825 58 11200 500 26180 50 1 11597320 4291 56.49 6.19 12 0.02 655.00 5980.00 116600 20240401 -68.27 27450 20241209 34.79 61500 -39.84 20250214 33000 12.12 20250409 113500 -67.40 20240412 27450 34.79 20241209 3.41 Y 399720 500 57 억 106777 N N 6021 N 00 N
10 20250410 161155 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37400 3400 2 10.00 2157010750 58221 80.62 37900 37950 36100 44200 23800 34000 37048.53 0.97 0 -2727 36600 35300 34150 32850 31700 34725 32275 58 10200 500 23800 50 1 11597320 4337 57.10 6.25 12 0.50 655.00 5980.00 124400 20240329 -69.94 27450 20241209 36.25 61500 -39.19 20250214 33000 13.33 20250409 113500 -67.05 20240412 27450 36.25 20241209 3.52 Y 399720 500 57 억 112826 N N 6021 N 00 N
11 20250410 151202 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37300 3300 2 9.71 2063031550 55704 77.14 37900 37950 36100 44200 23800 34000 37035.61 0.97 0 -2569 36600 35300 34150 32850 31700 34725 32275 58 10200 500 23800 50 1 11597320 4326 56.95 6.24 12 0.48 655.00 5980.00 124400 20240329 -70.02 27450 20241209 35.88 61500 -39.35 20250214 33000 13.03 20250409 113500 -67.14 20240412 27450 35.88 20241209 3.52 Y 399720 500 57 억 112826 N N 10119 N 00 N
12 20250410 141157 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37250 3250 2 9.56 1857352500 50189 69.50 37900 37950 36100 44200 23800 34000 37007.16 0.97 0 -2426 36600 35300 34150 32850 31700 34725 32275 58 10200 500 23800 50 1 11597320 4320 56.87 6.23 12 0.43 655.00 5980.00 124400 20240329 -70.06 27450 20241209 35.70 61500 -39.43 20250214 33000 12.88 20250409 113500 -67.18 20240412 27450 35.70 20241209 3.52 Y 399720 500 57 억 112826 N N 10119 N 00 N