ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
091120/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
20250417,160701,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12830,30,2,0.23,867969125,67327,50.49,12980,13010,12710,16640,8960,12800,12891.84,4.97,0,2066,13293,13046,12923,12676,12553,12985,12615,87,3840,500,8960,10,1,17132936,2198,-4.94,1.03,12,0.39,-2595.00,12486.00,39300,20240619,-67.35,10880,20250409,17.92,30700,-58.21,20250102,10880,17.92,20250409,39300,-67.35,20240619,10880,17.92,20250409,4.33,Y,091120,500,86 억,,851944,N,N,17749,N,00,N
20250417,150708,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12880,80,2,0.62,827233175,64155,48.11,12980,13010,12710,16640,8960,12800,12894.29,4.97,0,86,13293,13046,12923,12676,12553,12985,12615,87,3840,500,8960,10,1,17132936,2207,-4.96,1.03,12,0.37,-2595.00,12486.00,39300,20240619,-67.23,10880,20250409,18.38,30700,-58.05,20250102,10880,18.38,20250409,39300,-67.23,20240619,10880,18.38,20250409,4.33,Y,091120,500,86 억,,851944,N,N,41107,N,00,N
20250417,140711,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12930,130,2,1.02,757701605,58767,44.07,12980,13010,12710,16640,8960,12800,12893.32,4.97,0,-1034,13293,13046,12923,12676,12553,12985,12615,87,3840,500,8960,10,1,17132936,2215,-4.98,1.04,12,0.34,-2595.00,12486.00,39300,20240619,-67.10,10880,20250409,18.84,30700,-57.88,20250102,10880,18.84,20250409,39300,-67.10,20240619,10880,18.84,20250409,4.33,Y,091120,500,86 억,,851944,N,N,41107,N,00,N
20250417,130709,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12980,180,2,1.41,634609070,49271,36.95,12980,13010,12710,16640,8960,12800,12879.97,4.97,0,-21,13293,13046,12923,12676,12553,12985,12615,87,3840,500,8960,10,1,17132936,2224,-5.00,1.04,12,0.29,-2595.00,12486.00,39300,20240619,-66.97,10880,20250409,19.30,30700,-57.72,20250102,10880,19.30,20250409,39300,-66.97,20240619,10880,19.30,20250409,4.33,Y,091120,500,86 억,,851944,N,N,41107,N,00,N
20250417,120707,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12920,120,2,0.94,520844400,40493,30.37,12980,12980,12710,16640,8960,12800,12862.58,4.97,0,-1264,13293,13046,12923,12676,12553,12985,12615,87,3840,500,8960,10,1,17132936,2214,-4.98,1.03,12,0.24,-2595.00,12486.00,39300,20240619,-67.12,10880,20250409,18.75,30700,-57.92,20250102,10880,18.75,20250409,39300,-67.12,20240619,10880,18.75,20250409,4.33,Y,091120,500,86 억,,851944,N,N,41107,N,00,N
20250417,110706,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12910,110,2,0.86,427205880,33227,24.92,12980,12980,12710,16640,8960,12800,12857.19,4.97,0,-19,13293,13046,12923,12676,12553,12985,12615,87,3840,500,8960,10,1,17132936,2212,-4.97,1.03,12,0.19,-2595.00,12486.00,39300,20240619,-67.15,10880,20250409,18.66,30700,-57.95,20250102,10880,18.66,20250409,39300,-67.15,20240619,10880,18.66,20250409,4.33,Y,091120,500,86 억,,851944,N,N,41107,N,00,N
20250417,100707,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12940,140,2,1.09,269800460,21006,15.75,12980,12980,12710,16640,8960,12800,12843.97,4.97,0,2145,13293,13046,12923,12676,12553,12985,12615,87,3840,500,8960,10,1,17132936,2217,-4.99,1.04,12,0.12,-2595.00,12486.00,39300,20240619,-67.07,10880,20250409,18.93,30700,-57.85,20250102,10880,18.93,20250409,39300,-67.07,20240619,10880,18.93,20250409,4.33,Y,091120,500,86 억,,851944,N,N,41107,N,00,N
20250417,090710,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12710,-90,5,-0.70,24691610,1930,1.45,12980,12980,12710,16640,8960,12800,12793.58,4.97,0,71,13293,13046,12923,12676,12553,12985,12615,87,3840,500,8960,10,1,17132936,2178,-4.90,1.02,12,0.01,-2595.00,12486.00,39300,20240619,-67.66,10880,20250409,16.82,30700,-58.60,20250102,10880,16.82,20250409,39300,-67.66,20240619,10880,16.82,20250409,4.33,Y,091120,500,86 억,,851944,N,N,41107,N,00,N
20250416,160659,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12800,-420,5,-3.18,1729532505,133342,85.58,13070,13170,12800,17180,9260,13220,12970.65,4.95,0,-15178,13520,13370,13200,13050,12880,13445,13125,87,3960,500,9250,10,1,17132936,2193,-4.93,1.03,12,0.78,-2595.00,12486.00,39300,20240619,-67.43,10880,20250409,17.65,30700,-58.31,20250102,10880,17.65,20250409,39300,-67.43,20240619,10880,17.65,20250409,4.33,Y,091120,500,86 억,,848132,N,N,41107,N,00,N
20250416,150707,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12820,-400,5,-3.03,1674625615,129056,82.82,13070,13170,12810,17180,9260,13220,12975.96,4.95,0,-14931,13520,13370,13200,13050,12880,13445,13125,87,3960,500,9250,10,1,17132936,2196,-4.94,1.03,12,0.75,-2595.00,12486.00,39300,20240619,-67.38,10880,20250409,17.83,30700,-58.24,20250102,10880,17.83,20250409,39300,-67.38,20240619,10880,17.83,20250409,4.33,Y,091120,500,86 억,,848132,N,N,44327,N,00,N
20250416,140706,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13010,-210,5,-1.59,1414983180,108975,69.94,13070,13170,12810,17180,9260,13220,12984.48,4.95,0,-9146,13520,13370,13200,13050,12880,13445,13125,87,3960,500,9250,10,1,17132936,2229,-5.01,1.04,12,0.64,-2595.00,12486.00,39300,20240619,-66.90,10880,20250409,19.58,30700,-57.62,20250102,10880,19.58,20250409,39300,-66.90,20240619,10880,19.58,20250409,4.33,Y,091120,500,86 억,,848132,N,N,44327,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 20250417 160701 57 100.00 KSQ150 전기·전자 N N N N N 12830 30 2 0.23 867969125 67327 50.49 12980 13010 12710 16640 8960 12800 12891.84 4.97 0 2066 13293 13046 12923 12676 12553 12985 12615 87 3840 500 8960 10 1 17132936 2198 -4.94 1.03 12 0.39 -2595.00 12486.00 39300 20240619 -67.35 10880 20250409 17.92 30700 -58.21 20250102 10880 17.92 20250409 39300 -67.35 20240619 10880 17.92 20250409 4.33 Y 091120 500 86 억 851944 N N 17749 N 00 N
3 20250417 150708 57 100.00 KSQ150 전기·전자 N N N N N 12880 80 2 0.62 827233175 64155 48.11 12980 13010 12710 16640 8960 12800 12894.29 4.97 0 86 13293 13046 12923 12676 12553 12985 12615 87 3840 500 8960 10 1 17132936 2207 -4.96 1.03 12 0.37 -2595.00 12486.00 39300 20240619 -67.23 10880 20250409 18.38 30700 -58.05 20250102 10880 18.38 20250409 39300 -67.23 20240619 10880 18.38 20250409 4.33 Y 091120 500 86 억 851944 N N 41107 N 00 N
4 20250417 140711 57 100.00 KSQ150 전기·전자 N N N N N 12930 130 2 1.02 757701605 58767 44.07 12980 13010 12710 16640 8960 12800 12893.32 4.97 0 -1034 13293 13046 12923 12676 12553 12985 12615 87 3840 500 8960 10 1 17132936 2215 -4.98 1.04 12 0.34 -2595.00 12486.00 39300 20240619 -67.10 10880 20250409 18.84 30700 -57.88 20250102 10880 18.84 20250409 39300 -67.10 20240619 10880 18.84 20250409 4.33 Y 091120 500 86 억 851944 N N 41107 N 00 N
5 20250417 130709 57 100.00 KSQ150 전기·전자 N N N N N 12980 180 2 1.41 634609070 49271 36.95 12980 13010 12710 16640 8960 12800 12879.97 4.97 0 -21 13293 13046 12923 12676 12553 12985 12615 87 3840 500 8960 10 1 17132936 2224 -5.00 1.04 12 0.29 -2595.00 12486.00 39300 20240619 -66.97 10880 20250409 19.30 30700 -57.72 20250102 10880 19.30 20250409 39300 -66.97 20240619 10880 19.30 20250409 4.33 Y 091120 500 86 억 851944 N N 41107 N 00 N
6 20250417 120707 57 100.00 KSQ150 전기·전자 N N N N N 12920 120 2 0.94 520844400 40493 30.37 12980 12980 12710 16640 8960 12800 12862.58 4.97 0 -1264 13293 13046 12923 12676 12553 12985 12615 87 3840 500 8960 10 1 17132936 2214 -4.98 1.03 12 0.24 -2595.00 12486.00 39300 20240619 -67.12 10880 20250409 18.75 30700 -57.92 20250102 10880 18.75 20250409 39300 -67.12 20240619 10880 18.75 20250409 4.33 Y 091120 500 86 억 851944 N N 41107 N 00 N
7 20250417 110706 57 100.00 KSQ150 전기·전자 N N N N N 12910 110 2 0.86 427205880 33227 24.92 12980 12980 12710 16640 8960 12800 12857.19 4.97 0 -19 13293 13046 12923 12676 12553 12985 12615 87 3840 500 8960 10 1 17132936 2212 -4.97 1.03 12 0.19 -2595.00 12486.00 39300 20240619 -67.15 10880 20250409 18.66 30700 -57.95 20250102 10880 18.66 20250409 39300 -67.15 20240619 10880 18.66 20250409 4.33 Y 091120 500 86 억 851944 N N 41107 N 00 N
8 20250417 100707 57 100.00 KSQ150 전기·전자 N N N N N 12940 140 2 1.09 269800460 21006 15.75 12980 12980 12710 16640 8960 12800 12843.97 4.97 0 2145 13293 13046 12923 12676 12553 12985 12615 87 3840 500 8960 10 1 17132936 2217 -4.99 1.04 12 0.12 -2595.00 12486.00 39300 20240619 -67.07 10880 20250409 18.93 30700 -57.85 20250102 10880 18.93 20250409 39300 -67.07 20240619 10880 18.93 20250409 4.33 Y 091120 500 86 억 851944 N N 41107 N 00 N
9 20250417 090710 57 100.00 KSQ150 전기·전자 N N N N N 12710 -90 5 -0.70 24691610 1930 1.45 12980 12980 12710 16640 8960 12800 12793.58 4.97 0 71 13293 13046 12923 12676 12553 12985 12615 87 3840 500 8960 10 1 17132936 2178 -4.90 1.02 12 0.01 -2595.00 12486.00 39300 20240619 -67.66 10880 20250409 16.82 30700 -58.60 20250102 10880 16.82 20250409 39300 -67.66 20240619 10880 16.82 20250409 4.33 Y 091120 500 86 억 851944 N N 41107 N 00 N
10 20250416 160659 57 100.00 KSQ150 전기·전자 N N N N N 12800 -420 5 -3.18 1729532505 133342 85.58 13070 13170 12800 17180 9260 13220 12970.65 4.95 0 -15178 13520 13370 13200 13050 12880 13445 13125 87 3960 500 9250 10 1 17132936 2193 -4.93 1.03 12 0.78 -2595.00 12486.00 39300 20240619 -67.43 10880 20250409 17.65 30700 -58.31 20250102 10880 17.65 20250409 39300 -67.43 20240619 10880 17.65 20250409 4.33 Y 091120 500 86 억 848132 N N 41107 N 00 N
11 20250416 150707 57 100.00 KSQ150 전기·전자 N N N N N 12820 -400 5 -3.03 1674625615 129056 82.82 13070 13170 12810 17180 9260 13220 12975.96 4.95 0 -14931 13520 13370 13200 13050 12880 13445 13125 87 3960 500 9250 10 1 17132936 2196 -4.94 1.03 12 0.75 -2595.00 12486.00 39300 20240619 -67.38 10880 20250409 17.83 30700 -58.24 20250102 10880 17.83 20250409 39300 -67.38 20240619 10880 17.83 20250409 4.33 Y 091120 500 86 억 848132 N N 44327 N 00 N
12 20250416 140706 57 100.00 KSQ150 전기·전자 N N N N N 13010 -210 5 -1.59 1414983180 108975 69.94 13070 13170 12810 17180 9260 13220 12984.48 4.95 0 -9146 13520 13370 13200 13050 12880 13445 13125 87 3960 500 9250 10 1 17132936 2229 -5.01 1.04 12 0.64 -2595.00 12486.00 39300 20240619 -66.90 10880 20250409 19.58 30700 -57.62 20250102 10880 19.58 20250409 39300 -66.90 20240619 10880 19.58 20250409 4.33 Y 091120 500 86 억 848132 N N 44327 N 00 N