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
204270/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
20250417,160910,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14500,250,2,1.75,1792479295,124306,49.90,14080,14580,14080,18520,9980,14250,14419.89,2.47,0,-1577,15230,14740,14450,13960,13670,14595,13815,289,4270,500,9970,10,1,57848466,8388,-25.13,2.42,12,0.21,-577.00,6000.00,33050,20240704,-56.13,12150,20250409,19.34,29400,-50.68,20250217,12150,19.34,20250409,33050,-56.13,20240704,12150,19.34,20250409,4.42,Y,204270,500,289 억,,1430502,N,N,23987,N,00,N
20250417,150919,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14500,250,2,1.75,1688496065,117142,47.03,14080,14580,14080,18520,9980,14250,14414.10,2.47,0,-2319,15230,14740,14450,13960,13670,14595,13815,289,4270,500,9970,10,1,57848466,8388,-25.13,2.42,12,0.20,-577.00,6000.00,33050,20240704,-56.13,12150,20250409,19.34,29400,-50.68,20250217,12150,19.34,20250409,33050,-56.13,20240704,12150,19.34,20250409,4.42,Y,204270,500,289 억,,1430502,N,N,52145,N,00,N
20250417,140922,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14390,140,2,0.98,1438436145,99849,40.08,14080,14580,14080,18520,9980,14250,14406.11,2.47,0,-1739,15230,14740,14450,13960,13670,14595,13815,289,4270,500,9970,10,1,57848466,8324,-24.94,2.40,12,0.17,-577.00,6000.00,33050,20240704,-56.46,12150,20250409,18.44,29400,-51.05,20250217,12150,18.44,20250409,33050,-56.46,20240704,12150,18.44,20250409,4.42,Y,204270,500,289 억,,1430502,N,N,52145,N,00,N
20250417,130920,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14410,160,2,1.12,1259182070,87377,35.08,14080,14580,14080,18520,9980,14250,14410.91,2.47,0,1391,15230,14740,14450,13960,13670,14595,13815,289,4270,500,9970,10,1,57848466,8336,-24.97,2.40,12,0.15,-577.00,6000.00,33050,20240704,-56.40,12150,20250409,18.60,29400,-50.99,20250217,12150,18.60,20250409,33050,-56.40,20240704,12150,18.60,20250409,4.42,Y,204270,500,289 억,,1430502,N,N,52145,N,00,N
20250417,120919,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14500,250,2,1.75,1060494835,73612,29.55,14080,14580,14080,18520,9980,14250,14406.55,2.47,0,408,15230,14740,14450,13960,13670,14595,13815,289,4270,500,9970,10,1,57848466,8388,-25.13,2.42,12,0.13,-577.00,6000.00,33050,20240704,-56.13,12150,20250409,19.34,29400,-50.68,20250217,12150,19.34,20250409,33050,-56.13,20240704,12150,19.34,20250409,4.42,Y,204270,500,289 억,,1430502,N,N,52145,N,00,N
20250417,110917,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14380,130,2,0.91,878427660,60999,24.49,14080,14580,14080,18520,9980,14250,14400.69,2.47,0,982,15230,14740,14450,13960,13670,14595,13815,289,4270,500,9970,10,1,57848466,8319,-24.92,2.40,12,0.11,-577.00,6000.00,33050,20240704,-56.49,12150,20250409,18.35,29400,-51.09,20250217,12150,18.35,20250409,33050,-56.49,20240704,12150,18.35,20250409,4.42,Y,204270,500,289 억,,1430502,N,N,52145,N,00,N
20250417,100918,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14500,250,2,1.75,598195440,41618,16.71,14080,14540,14080,18520,9980,14250,14373.48,2.47,0,9350,15230,14740,14450,13960,13670,14595,13815,289,4270,500,9970,10,1,57848466,8388,-25.13,2.42,12,0.07,-577.00,6000.00,33050,20240704,-56.13,12150,20250409,19.34,29400,-50.68,20250217,12150,19.34,20250409,33050,-56.13,20240704,12150,19.34,20250409,4.42,Y,204270,500,289 억,,1430502,N,N,52145,N,00,N
20250417,090922,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14380,130,2,0.91,276448220,19336,7.76,14080,14540,14080,18520,9980,14250,14297.07,2.47,0,8196,15230,14740,14450,13960,13670,14595,13815,289,4270,500,9970,10,1,57848466,8319,-24.92,2.40,12,0.03,-577.00,6000.00,33050,20240704,-56.49,12150,20250409,18.35,29400,-51.09,20250217,12150,18.35,20250409,33050,-56.49,20240704,12150,18.35,20250409,4.42,Y,204270,500,289 억,,1430502,N,N,52145,N,00,N
20250416,160908,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14250,-900,5,-5.94,3618398630,249095,148.65,14940,14940,14160,19690,10610,15150,14526.21,2.51,0,-80643,15656,15402,15026,14772,14396,15530,14900,289,4540,500,10600,10,1,57848466,8243,-24.70,2.38,12,0.43,-577.00,6000.00,33050,20240704,-56.88,12150,20250409,17.28,29400,-51.53,20250217,12150,17.28,20250409,33050,-56.88,20240704,12150,17.28,20250409,4.38,Y,204270,500,289 억,,1453078,N,N,52145,N,00,N
20250416,150918,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14170,-980,5,-6.47,3447549200,237090,141.49,14940,14940,14160,19690,10610,15150,14541.10,2.51,0,-77171,15656,15402,15026,14772,14396,15530,14900,289,4540,500,10600,10,1,57848466,8197,-24.56,2.36,12,0.41,-577.00,6000.00,33050,20240704,-57.13,12150,20250409,16.63,29400,-51.80,20250217,12150,16.63,20250409,33050,-57.13,20240704,12150,16.63,20250409,4.38,Y,204270,500,289 억,,1453078,N,N,1617,N,00,N
20250416,140917,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14310,-840,5,-5.54,2956798980,202594,120.90,14940,14940,14270,19690,10610,15150,14594.70,2.51,0,-72417,15656,15402,15026,14772,14396,15530,14900,289,4540,500,10600,10,1,57848466,8278,-24.80,2.38,12,0.35,-577.00,6000.00,33050,20240704,-56.70,12150,20250409,17.78,29400,-51.33,20250217,12150,17.78,20250409,33050,-56.70,20240704,12150,17.78,20250409,4.38,Y,204270,500,289 억,,1453078,N,N,1617,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 160910 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14500 250 2 1.75 1792479295 124306 49.90 14080 14580 14080 18520 9980 14250 14419.89 2.47 0 -1577 15230 14740 14450 13960 13670 14595 13815 289 4270 500 9970 10 1 57848466 8388 -25.13 2.42 12 0.21 -577.00 6000.00 33050 20240704 -56.13 12150 20250409 19.34 29400 -50.68 20250217 12150 19.34 20250409 33050 -56.13 20240704 12150 19.34 20250409 4.42 Y 204270 500 289 억 1430502 N N 23987 N 00 N
3 20250417 150919 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14500 250 2 1.75 1688496065 117142 47.03 14080 14580 14080 18520 9980 14250 14414.10 2.47 0 -2319 15230 14740 14450 13960 13670 14595 13815 289 4270 500 9970 10 1 57848466 8388 -25.13 2.42 12 0.20 -577.00 6000.00 33050 20240704 -56.13 12150 20250409 19.34 29400 -50.68 20250217 12150 19.34 20250409 33050 -56.13 20240704 12150 19.34 20250409 4.42 Y 204270 500 289 억 1430502 N N 52145 N 00 N
4 20250417 140922 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14390 140 2 0.98 1438436145 99849 40.08 14080 14580 14080 18520 9980 14250 14406.11 2.47 0 -1739 15230 14740 14450 13960 13670 14595 13815 289 4270 500 9970 10 1 57848466 8324 -24.94 2.40 12 0.17 -577.00 6000.00 33050 20240704 -56.46 12150 20250409 18.44 29400 -51.05 20250217 12150 18.44 20250409 33050 -56.46 20240704 12150 18.44 20250409 4.42 Y 204270 500 289 억 1430502 N N 52145 N 00 N
5 20250417 130920 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14410 160 2 1.12 1259182070 87377 35.08 14080 14580 14080 18520 9980 14250 14410.91 2.47 0 1391 15230 14740 14450 13960 13670 14595 13815 289 4270 500 9970 10 1 57848466 8336 -24.97 2.40 12 0.15 -577.00 6000.00 33050 20240704 -56.40 12150 20250409 18.60 29400 -50.99 20250217 12150 18.60 20250409 33050 -56.40 20240704 12150 18.60 20250409 4.42 Y 204270 500 289 억 1430502 N N 52145 N 00 N
6 20250417 120919 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14500 250 2 1.75 1060494835 73612 29.55 14080 14580 14080 18520 9980 14250 14406.55 2.47 0 408 15230 14740 14450 13960 13670 14595 13815 289 4270 500 9970 10 1 57848466 8388 -25.13 2.42 12 0.13 -577.00 6000.00 33050 20240704 -56.13 12150 20250409 19.34 29400 -50.68 20250217 12150 19.34 20250409 33050 -56.13 20240704 12150 19.34 20250409 4.42 Y 204270 500 289 억 1430502 N N 52145 N 00 N
7 20250417 110917 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14380 130 2 0.91 878427660 60999 24.49 14080 14580 14080 18520 9980 14250 14400.69 2.47 0 982 15230 14740 14450 13960 13670 14595 13815 289 4270 500 9970 10 1 57848466 8319 -24.92 2.40 12 0.11 -577.00 6000.00 33050 20240704 -56.49 12150 20250409 18.35 29400 -51.09 20250217 12150 18.35 20250409 33050 -56.49 20240704 12150 18.35 20250409 4.42 Y 204270 500 289 억 1430502 N N 52145 N 00 N
8 20250417 100918 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14500 250 2 1.75 598195440 41618 16.71 14080 14540 14080 18520 9980 14250 14373.48 2.47 0 9350 15230 14740 14450 13960 13670 14595 13815 289 4270 500 9970 10 1 57848466 8388 -25.13 2.42 12 0.07 -577.00 6000.00 33050 20240704 -56.13 12150 20250409 19.34 29400 -50.68 20250217 12150 19.34 20250409 33050 -56.13 20240704 12150 19.34 20250409 4.42 Y 204270 500 289 억 1430502 N N 52145 N 00 N
9 20250417 090922 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14380 130 2 0.91 276448220 19336 7.76 14080 14540 14080 18520 9980 14250 14297.07 2.47 0 8196 15230 14740 14450 13960 13670 14595 13815 289 4270 500 9970 10 1 57848466 8319 -24.92 2.40 12 0.03 -577.00 6000.00 33050 20240704 -56.49 12150 20250409 18.35 29400 -51.09 20250217 12150 18.35 20250409 33050 -56.49 20240704 12150 18.35 20250409 4.42 Y 204270 500 289 억 1430502 N N 52145 N 00 N
10 20250416 160908 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14250 -900 5 -5.94 3618398630 249095 148.65 14940 14940 14160 19690 10610 15150 14526.21 2.51 0 -80643 15656 15402 15026 14772 14396 15530 14900 289 4540 500 10600 10 1 57848466 8243 -24.70 2.38 12 0.43 -577.00 6000.00 33050 20240704 -56.88 12150 20250409 17.28 29400 -51.53 20250217 12150 17.28 20250409 33050 -56.88 20240704 12150 17.28 20250409 4.38 Y 204270 500 289 억 1453078 N N 52145 N 00 N
11 20250416 150918 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14170 -980 5 -6.47 3447549200 237090 141.49 14940 14940 14160 19690 10610 15150 14541.10 2.51 0 -77171 15656 15402 15026 14772 14396 15530 14900 289 4540 500 10600 10 1 57848466 8197 -24.56 2.36 12 0.41 -577.00 6000.00 33050 20240704 -57.13 12150 20250409 16.63 29400 -51.80 20250217 12150 16.63 20250409 33050 -57.13 20240704 12150 16.63 20250409 4.38 Y 204270 500 289 억 1453078 N N 1617 N 00 N
12 20250416 140917 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14310 -840 5 -5.54 2956798980 202594 120.90 14940 14940 14270 19690 10610 15150 14594.70 2.51 0 -72417 15656 15402 15026 14772 14396 15530 14900 289 4540 500 10600 10 1 57848466 8278 -24.80 2.38 12 0.35 -577.00 6000.00 33050 20240704 -56.70 12150 20250409 17.78 29400 -51.33 20250217 12150 17.78 20250409 33050 -56.70 20240704 12150 17.78 20250409 4.38 Y 204270 500 289 억 1453078 N N 1617 N 00 N