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
417200/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
20250411,161159,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10250,120,2,1.18,1598897625,158672,73.79,9960,10270,9850,13160,7100,10130,10072.27,4.04,0,4668,10370,10250,10010,9890,9650,10310,9950,338,3030,500,7290,10,1,67652659,6934,122.02,3.76,12,0.23,84.00,2728.00,31950,20240610,-67.92,9050,20250409,13.26,16000,-35.94,20250117,9050,13.26,20250409,31950,-67.92,20240610,9050,13.26,20250409,1.90,Y,417200,500,338 억,,2734603,N,N,16240,N,00,N
20250411,151210,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10220,90,2,0.89,1436989405,142864,66.44,9960,10250,9850,13160,7100,10130,10058.44,4.04,0,7135,10370,10250,10010,9890,9650,10310,9950,338,3030,500,7290,10,1,67652659,6914,121.67,3.75,12,0.21,84.00,2728.00,31950,20240610,-68.01,9050,20250409,12.93,16000,-36.12,20250117,9050,12.93,20250409,31950,-68.01,20240610,9050,12.93,20250409,1.90,Y,417200,500,338 억,,2734603,N,N,24794,N,00,N
20250411,141208,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10120,-10,5,-0.10,1210730065,120719,56.14,9960,10200,9850,13160,7100,10130,10029.32,4.04,0,2789,10370,10250,10010,9890,9650,10310,9950,338,3030,500,7290,10,1,67652659,6846,120.48,3.71,12,0.18,84.00,2728.00,31950,20240610,-68.33,9050,20250409,11.82,16000,-36.75,20250117,9050,11.82,20250409,31950,-68.33,20240610,9050,11.82,20250409,1.90,Y,417200,500,338 억,,2734603,N,N,24794,N,00,N
20250411,131210,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10120,-10,5,-0.10,940847935,94133,43.78,9960,10120,9850,13160,7100,10130,9994.88,4.04,0,10347,10370,10250,10010,9890,9650,10310,9950,338,3030,500,7290,10,1,67652659,6846,120.48,3.71,12,0.14,84.00,2728.00,31950,20240610,-68.33,9050,20250409,11.82,16000,-36.75,20250117,9050,11.82,20250409,31950,-68.33,20240610,9050,11.82,20250409,1.90,Y,417200,500,338 억,,2734603,N,N,24794,N,00,N
20250411,121211,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10020,-110,5,-1.09,831210045,83222,38.70,9960,10110,9850,13160,7100,10130,9987.86,4.04,0,9201,10370,10250,10010,9890,9650,10310,9950,338,3030,500,7290,10,1,67652659,6779,119.29,3.67,12,0.12,84.00,2728.00,31950,20240610,-68.64,9050,20250409,10.72,16000,-37.38,20250117,9050,10.72,20250409,31950,-68.64,20240610,9050,10.72,20250409,1.90,Y,417200,500,338 억,,2734603,N,N,24794,N,00,N
20250411,111211,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,9980,-150,5,-1.48,651853205,65350,30.39,9960,10040,9850,13160,7100,10130,9974.80,4.04,0,3818,10370,10250,10010,9890,9650,10310,9950,338,3030,500,7290,10,1,67652659,6752,118.81,3.66,12,0.10,84.00,2728.00,31950,20240610,-68.76,9050,20250409,10.28,16000,-37.62,20250117,9050,10.28,20250409,31950,-68.76,20240610,9050,10.28,20250409,1.90,Y,417200,500,338 억,,2734603,N,N,24794,N,00,N
20250411,101214,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10030,-100,5,-0.99,512712215,51432,23.92,9960,10040,9850,13160,7100,10130,9968.74,4.04,0,5044,10370,10250,10010,9890,9650,10310,9950,338,3030,500,7290,10,1,67652659,6786,119.40,3.68,12,0.08,84.00,2728.00,31950,20240610,-68.61,9050,20250409,10.83,16000,-37.31,20250117,9050,10.83,20250409,31950,-68.61,20240610,9050,10.83,20250409,1.90,Y,417200,500,338 억,,2734603,N,N,24794,N,00,N
20250411,091217,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10010,-120,5,-1.18,151941465,15283,7.11,9960,10020,9850,13160,7100,10130,9941.86,4.04,0,8511,10370,10250,10010,9890,9650,10310,9950,338,3030,500,7290,10,1,67652659,6772,119.17,3.67,12,0.02,84.00,2728.00,31950,20240610,-68.67,9050,20250409,10.61,16000,-37.44,20250117,9050,10.61,20250409,31950,-68.67,20240610,9050,10.61,20250409,1.90,Y,417200,500,338 억,,2734603,N,N,24794,N,00,N
20250410,161203,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10130,920,2,9.99,2146787265,215018,89.99,9880,10130,9770,11970,6450,9210,9984.14,4.00,0,48656,10156,9682,9366,8892,8576,9525,8735,338,2760,500,6630,10,1,67652659,6853,120.60,3.71,12,0.32,84.00,2728.00,31950,20240610,-68.29,9050,20250409,11.93,16000,-36.69,20250117,9050,11.93,20250409,31950,-68.29,20240610,9050,11.93,20250409,1.92,Y,417200,500,338 억,,2708530,N,N,24794,N,00,N
20250410,151210,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10110,900,2,9.77,2020517745,202546,84.77,9880,10130,9770,11970,6450,9210,9975.60,4.00,0,47993,10156,9682,9366,8892,8576,9525,8735,338,2760,500,6630,10,1,67652659,6840,120.36,3.71,12,0.30,84.00,2728.00,31950,20240610,-68.36,9050,20250409,11.71,16000,-36.81,20250117,9050,11.71,20250409,31950,-68.36,20240610,9050,11.71,20250409,1.92,Y,417200,500,338 억,,2708530,N,N,46772,N,00,N
20250410,141205,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10090,880,2,9.55,1830021670,183677,76.88,9880,10130,9770,11970,6450,9210,9963.26,4.00,0,43625,10156,9682,9366,8892,8576,9525,8735,338,2760,500,6630,10,1,67652659,6826,120.12,3.70,12,0.27,84.00,2728.00,31950,20240610,-68.42,9050,20250409,11.49,16000,-36.94,20250117,9050,11.49,20250409,31950,-68.42,20240610,9050,11.49,20250409,1.92,Y,417200,500,338 억,,2708530,N,N,46772,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 161159 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10250 120 2 1.18 1598897625 158672 73.79 9960 10270 9850 13160 7100 10130 10072.27 4.04 0 4668 10370 10250 10010 9890 9650 10310 9950 338 3030 500 7290 10 1 67652659 6934 122.02 3.76 12 0.23 84.00 2728.00 31950 20240610 -67.92 9050 20250409 13.26 16000 -35.94 20250117 9050 13.26 20250409 31950 -67.92 20240610 9050 13.26 20250409 1.90 Y 417200 500 338 억 2734603 N N 16240 N 00 N
3 20250411 151210 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10220 90 2 0.89 1436989405 142864 66.44 9960 10250 9850 13160 7100 10130 10058.44 4.04 0 7135 10370 10250 10010 9890 9650 10310 9950 338 3030 500 7290 10 1 67652659 6914 121.67 3.75 12 0.21 84.00 2728.00 31950 20240610 -68.01 9050 20250409 12.93 16000 -36.12 20250117 9050 12.93 20250409 31950 -68.01 20240610 9050 12.93 20250409 1.90 Y 417200 500 338 억 2734603 N N 24794 N 00 N
4 20250411 141208 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10120 -10 5 -0.10 1210730065 120719 56.14 9960 10200 9850 13160 7100 10130 10029.32 4.04 0 2789 10370 10250 10010 9890 9650 10310 9950 338 3030 500 7290 10 1 67652659 6846 120.48 3.71 12 0.18 84.00 2728.00 31950 20240610 -68.33 9050 20250409 11.82 16000 -36.75 20250117 9050 11.82 20250409 31950 -68.33 20240610 9050 11.82 20250409 1.90 Y 417200 500 338 억 2734603 N N 24794 N 00 N
5 20250411 131210 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10120 -10 5 -0.10 940847935 94133 43.78 9960 10120 9850 13160 7100 10130 9994.88 4.04 0 10347 10370 10250 10010 9890 9650 10310 9950 338 3030 500 7290 10 1 67652659 6846 120.48 3.71 12 0.14 84.00 2728.00 31950 20240610 -68.33 9050 20250409 11.82 16000 -36.75 20250117 9050 11.82 20250409 31950 -68.33 20240610 9050 11.82 20250409 1.90 Y 417200 500 338 억 2734603 N N 24794 N 00 N
6 20250411 121211 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10020 -110 5 -1.09 831210045 83222 38.70 9960 10110 9850 13160 7100 10130 9987.86 4.04 0 9201 10370 10250 10010 9890 9650 10310 9950 338 3030 500 7290 10 1 67652659 6779 119.29 3.67 12 0.12 84.00 2728.00 31950 20240610 -68.64 9050 20250409 10.72 16000 -37.38 20250117 9050 10.72 20250409 31950 -68.64 20240610 9050 10.72 20250409 1.90 Y 417200 500 338 억 2734603 N N 24794 N 00 N
7 20250411 111211 55 40.00 KSQ150 전기·전자 N N N Y 40 N 9980 -150 5 -1.48 651853205 65350 30.39 9960 10040 9850 13160 7100 10130 9974.80 4.04 0 3818 10370 10250 10010 9890 9650 10310 9950 338 3030 500 7290 10 1 67652659 6752 118.81 3.66 12 0.10 84.00 2728.00 31950 20240610 -68.76 9050 20250409 10.28 16000 -37.62 20250117 9050 10.28 20250409 31950 -68.76 20240610 9050 10.28 20250409 1.90 Y 417200 500 338 억 2734603 N N 24794 N 00 N
8 20250411 101214 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10030 -100 5 -0.99 512712215 51432 23.92 9960 10040 9850 13160 7100 10130 9968.74 4.04 0 5044 10370 10250 10010 9890 9650 10310 9950 338 3030 500 7290 10 1 67652659 6786 119.40 3.68 12 0.08 84.00 2728.00 31950 20240610 -68.61 9050 20250409 10.83 16000 -37.31 20250117 9050 10.83 20250409 31950 -68.61 20240610 9050 10.83 20250409 1.90 Y 417200 500 338 억 2734603 N N 24794 N 00 N
9 20250411 091217 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10010 -120 5 -1.18 151941465 15283 7.11 9960 10020 9850 13160 7100 10130 9941.86 4.04 0 8511 10370 10250 10010 9890 9650 10310 9950 338 3030 500 7290 10 1 67652659 6772 119.17 3.67 12 0.02 84.00 2728.00 31950 20240610 -68.67 9050 20250409 10.61 16000 -37.44 20250117 9050 10.61 20250409 31950 -68.67 20240610 9050 10.61 20250409 1.90 Y 417200 500 338 억 2734603 N N 24794 N 00 N
10 20250410 161203 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10130 920 2 9.99 2146787265 215018 89.99 9880 10130 9770 11970 6450 9210 9984.14 4.00 0 48656 10156 9682 9366 8892 8576 9525 8735 338 2760 500 6630 10 1 67652659 6853 120.60 3.71 12 0.32 84.00 2728.00 31950 20240610 -68.29 9050 20250409 11.93 16000 -36.69 20250117 9050 11.93 20250409 31950 -68.29 20240610 9050 11.93 20250409 1.92 Y 417200 500 338 억 2708530 N N 24794 N 00 N
11 20250410 151210 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10110 900 2 9.77 2020517745 202546 84.77 9880 10130 9770 11970 6450 9210 9975.60 4.00 0 47993 10156 9682 9366 8892 8576 9525 8735 338 2760 500 6630 10 1 67652659 6840 120.36 3.71 12 0.30 84.00 2728.00 31950 20240610 -68.36 9050 20250409 11.71 16000 -36.81 20250117 9050 11.71 20250409 31950 -68.36 20240610 9050 11.71 20250409 1.92 Y 417200 500 338 억 2708530 N N 46772 N 00 N
12 20250410 141205 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10090 880 2 9.55 1830021670 183677 76.88 9880 10130 9770 11970 6450 9210 9963.26 4.00 0 43625 10156 9682 9366 8892 8576 9525 8735 338 2760 500 6630 10 1 67652659 6826 120.12 3.70 12 0.27 84.00 2728.00 31950 20240610 -68.42 9050 20250409 11.49 16000 -36.94 20250117 9050 11.49 20250409 31950 -68.42 20240610 9050 11.49 20250409 1.92 Y 417200 500 338 억 2708530 N N 46772 N 00 N