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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033100/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
20250410,160403,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29850,2700,2,9.94,5160180475,175583,172.11,29750,29850,28700,35250,19050,27150,29388.80,17.72,0,15105,28550,27850,27150,26450,25750,27500,26100,80,8100,500,19000,50,1,16062409,4795,6.00,2.44,12,1.09,4976.00,12246.00,100700,20240711,-70.36,26450,20250409,12.85,64200,-53.50,20250123,26450,12.85,20250409,100700,-70.36,20240711,26450,12.85,20250409,4.31,Y,033100,500,80 억,,2846469,N,N,18206,N,00,N
20250410,150404,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29600,2450,2,9.02,4605489425,156948,153.84,29750,29800,28700,35250,19050,27150,29344.05,17.72,0,5654,28550,27850,27150,26450,25750,27500,26100,80,8100,500,19000,50,1,16062409,4754,5.95,2.42,12,0.98,4976.00,12246.00,100700,20240711,-70.61,26450,20250409,11.91,64200,-53.89,20250123,26450,11.91,20250409,100700,-70.61,20240711,26450,11.91,20250409,4.31,Y,033100,500,80 억,,2846469,N,N,11637,N,00,N
20250410,140404,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29400,2250,2,8.29,4172791050,142276,139.46,29750,29800,28700,35250,19050,27150,29328.85,17.72,0,2167,28550,27850,27150,26450,25750,27500,26100,80,8100,500,19000,50,1,16062409,4722,5.91,2.40,12,0.89,4976.00,12246.00,100700,20240711,-70.80,26450,20250409,11.15,64200,-54.21,20250123,26450,11.15,20250409,100700,-70.80,20240711,26450,11.15,20250409,4.31,Y,033100,500,80 억,,2846469,N,N,11637,N,00,N
20250410,130404,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29550,2400,2,8.84,3715563900,126745,124.24,29750,29800,28700,35250,19050,27150,29315.27,17.72,0,-283,28550,27850,27150,26450,25750,27500,26100,80,8100,500,19000,50,1,16062409,4746,5.94,2.41,12,0.79,4976.00,12246.00,100700,20240711,-70.66,26450,20250409,11.72,64200,-53.97,20250123,26450,11.72,20250409,100700,-70.66,20240711,26450,11.72,20250409,4.31,Y,033100,500,80 억,,2846469,N,N,11637,N,00,N
20250410,120404,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29250,2100,2,7.73,2566495875,87890,86.15,29750,29750,28700,35250,19050,27150,29201.23,17.72,0,1289,28550,27850,27150,26450,25750,27500,26100,80,8100,500,19000,50,1,16062409,4698,5.88,2.39,12,0.55,4976.00,12246.00,100700,20240711,-70.95,26450,20250409,10.59,64200,-54.44,20250123,26450,10.59,20250409,100700,-70.95,20240711,26450,10.59,20250409,4.31,Y,033100,500,80 억,,2846469,N,N,11637,N,00,N
20250410,110403,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29350,2200,2,8.10,2083498675,71466,70.05,29750,29750,28700,35250,19050,27150,29153.70,17.72,0,346,28550,27850,27150,26450,25750,27500,26100,80,8100,500,19000,50,1,16062409,4714,5.90,2.40,12,0.44,4976.00,12246.00,100700,20240711,-70.85,26450,20250409,10.96,64200,-54.28,20250123,26450,10.96,20250409,100700,-70.85,20240711,26450,10.96,20250409,4.31,Y,033100,500,80 억,,2846469,N,N,11637,N,00,N
20250410,100403,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28750,1600,2,5.89,1537331675,52695,51.65,29750,29750,28700,35250,19050,27150,29174.15,17.72,0,-5513,28550,27850,27150,26450,25750,27500,26100,80,8100,500,19000,50,1,16062409,4618,5.78,2.35,12,0.33,4976.00,12246.00,100700,20240711,-71.45,26450,20250409,8.70,64200,-55.22,20250123,26450,8.70,20250409,100700,-71.45,20240711,26450,8.70,20250409,4.31,Y,033100,500,80 억,,2846469,N,N,11637,N,00,N
20250410,090406,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29450,2300,2,8.47,218811350,7394,7.25,29750,29750,29300,35250,19050,27150,29593.10,17.72,0,-72,28550,27850,27150,26450,25750,27500,26100,80,8100,500,19000,50,1,16062409,4730,5.92,2.40,12,0.05,4976.00,12246.00,100700,20240711,-70.75,26450,20250409,11.34,64200,-54.13,20250123,26450,11.34,20250409,100700,-70.75,20240711,26450,11.34,20250409,4.31,Y,033100,500,80 억,,2846469,N,N,11637,N,00,N
20250409,160402,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,27150,-750,5,-2.69,2768077850,102020,103.42,27300,27850,26450,36250,19550,27900,27132.56,17.74,0,1963,29200,28550,27950,27300,26700,28875,27625,80,8350,500,19530,50,1,16062409,4361,5.46,2.22,12,0.64,4976.00,12246.00,100700,20240711,-73.04,26450,20250409,2.65,64200,-57.71,20250123,26450,2.65,20250409,100700,-73.04,20240711,26450,2.65,20250409,4.31,Y,033100,500,80 억,,2848727,N,N,11637,N,00,N
20250409,150324,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,26750,-1150,5,-4.12,2468223400,90927,92.18,27300,27850,26450,36250,19550,27900,27144.96,17.74,0,-291,29200,28550,27950,27300,26700,28875,27625,80,8350,500,19530,50,1,16062409,4297,5.38,2.18,12,0.57,4976.00,12246.00,100700,20240711,-73.44,26450,20250409,1.13,64200,-58.33,20250123,26450,1.13,20250409,100700,-73.44,20240711,26450,1.13,20250409,4.31,Y,033100,500,80 억,,2848727,N,N,5,N,00,N
20250409,140400,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,26800,-1100,5,-3.94,1916742225,70216,71.18,27300,27850,26750,36250,19550,27900,27297.64,17.74,0,-5330,29200,28550,27950,27300,26700,28875,27625,80,8350,500,19530,50,1,16062409,4305,5.39,2.19,12,0.44,4976.00,12246.00,100700,20240711,-73.39,26750,20250409,0.19,64200,-58.26,20250123,26750,0.19,20250409,100700,-73.39,20240711,26750,0.19,20250409,4.31,Y,033100,500,80 억,,2848727,N,N,5,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 20250410 160403 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29850 2700 2 9.94 5160180475 175583 172.11 29750 29850 28700 35250 19050 27150 29388.80 17.72 0 15105 28550 27850 27150 26450 25750 27500 26100 80 8100 500 19000 50 1 16062409 4795 6.00 2.44 12 1.09 4976.00 12246.00 100700 20240711 -70.36 26450 20250409 12.85 64200 -53.50 20250123 26450 12.85 20250409 100700 -70.36 20240711 26450 12.85 20250409 4.31 Y 033100 500 80 억 2846469 N N 18206 N 00 N
3 20250410 150404 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29600 2450 2 9.02 4605489425 156948 153.84 29750 29800 28700 35250 19050 27150 29344.05 17.72 0 5654 28550 27850 27150 26450 25750 27500 26100 80 8100 500 19000 50 1 16062409 4754 5.95 2.42 12 0.98 4976.00 12246.00 100700 20240711 -70.61 26450 20250409 11.91 64200 -53.89 20250123 26450 11.91 20250409 100700 -70.61 20240711 26450 11.91 20250409 4.31 Y 033100 500 80 억 2846469 N N 11637 N 00 N
4 20250410 140404 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29400 2250 2 8.29 4172791050 142276 139.46 29750 29800 28700 35250 19050 27150 29328.85 17.72 0 2167 28550 27850 27150 26450 25750 27500 26100 80 8100 500 19000 50 1 16062409 4722 5.91 2.40 12 0.89 4976.00 12246.00 100700 20240711 -70.80 26450 20250409 11.15 64200 -54.21 20250123 26450 11.15 20250409 100700 -70.80 20240711 26450 11.15 20250409 4.31 Y 033100 500 80 억 2846469 N N 11637 N 00 N
5 20250410 130404 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29550 2400 2 8.84 3715563900 126745 124.24 29750 29800 28700 35250 19050 27150 29315.27 17.72 0 -283 28550 27850 27150 26450 25750 27500 26100 80 8100 500 19000 50 1 16062409 4746 5.94 2.41 12 0.79 4976.00 12246.00 100700 20240711 -70.66 26450 20250409 11.72 64200 -53.97 20250123 26450 11.72 20250409 100700 -70.66 20240711 26450 11.72 20250409 4.31 Y 033100 500 80 억 2846469 N N 11637 N 00 N
6 20250410 120404 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29250 2100 2 7.73 2566495875 87890 86.15 29750 29750 28700 35250 19050 27150 29201.23 17.72 0 1289 28550 27850 27150 26450 25750 27500 26100 80 8100 500 19000 50 1 16062409 4698 5.88 2.39 12 0.55 4976.00 12246.00 100700 20240711 -70.95 26450 20250409 10.59 64200 -54.44 20250123 26450 10.59 20250409 100700 -70.95 20240711 26450 10.59 20250409 4.31 Y 033100 500 80 억 2846469 N N 11637 N 00 N
7 20250410 110403 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29350 2200 2 8.10 2083498675 71466 70.05 29750 29750 28700 35250 19050 27150 29153.70 17.72 0 346 28550 27850 27150 26450 25750 27500 26100 80 8100 500 19000 50 1 16062409 4714 5.90 2.40 12 0.44 4976.00 12246.00 100700 20240711 -70.85 26450 20250409 10.96 64200 -54.28 20250123 26450 10.96 20250409 100700 -70.85 20240711 26450 10.96 20250409 4.31 Y 033100 500 80 억 2846469 N N 11637 N 00 N
8 20250410 100403 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28750 1600 2 5.89 1537331675 52695 51.65 29750 29750 28700 35250 19050 27150 29174.15 17.72 0 -5513 28550 27850 27150 26450 25750 27500 26100 80 8100 500 19000 50 1 16062409 4618 5.78 2.35 12 0.33 4976.00 12246.00 100700 20240711 -71.45 26450 20250409 8.70 64200 -55.22 20250123 26450 8.70 20250409 100700 -71.45 20240711 26450 8.70 20250409 4.31 Y 033100 500 80 억 2846469 N N 11637 N 00 N
9 20250410 090406 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29450 2300 2 8.47 218811350 7394 7.25 29750 29750 29300 35250 19050 27150 29593.10 17.72 0 -72 28550 27850 27150 26450 25750 27500 26100 80 8100 500 19000 50 1 16062409 4730 5.92 2.40 12 0.05 4976.00 12246.00 100700 20240711 -70.75 26450 20250409 11.34 64200 -54.13 20250123 26450 11.34 20250409 100700 -70.75 20240711 26450 11.34 20250409 4.31 Y 033100 500 80 억 2846469 N N 11637 N 00 N
10 20250409 160402 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 27150 -750 5 -2.69 2768077850 102020 103.42 27300 27850 26450 36250 19550 27900 27132.56 17.74 0 1963 29200 28550 27950 27300 26700 28875 27625 80 8350 500 19530 50 1 16062409 4361 5.46 2.22 12 0.64 4976.00 12246.00 100700 20240711 -73.04 26450 20250409 2.65 64200 -57.71 20250123 26450 2.65 20250409 100700 -73.04 20240711 26450 2.65 20250409 4.31 Y 033100 500 80 억 2848727 N N 11637 N 00 N
11 20250409 150324 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 26750 -1150 5 -4.12 2468223400 90927 92.18 27300 27850 26450 36250 19550 27900 27144.96 17.74 0 -291 29200 28550 27950 27300 26700 28875 27625 80 8350 500 19530 50 1 16062409 4297 5.38 2.18 12 0.57 4976.00 12246.00 100700 20240711 -73.44 26450 20250409 1.13 64200 -58.33 20250123 26450 1.13 20250409 100700 -73.44 20240711 26450 1.13 20250409 4.31 Y 033100 500 80 억 2848727 N N 5 N 00 N
12 20250409 140400 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 26800 -1100 5 -3.94 1916742225 70216 71.18 27300 27850 26750 36250 19550 27900 27297.64 17.74 0 -5330 29200 28550 27950 27300 26700 28875 27625 80 8350 500 19530 50 1 16062409 4305 5.39 2.19 12 0.44 4976.00 12246.00 100700 20240711 -73.39 26750 20250409 0.19 64200 -58.26 20250123 26750 0.19 20250409 100700 -73.39 20240711 26750 0.19 20250409 4.31 Y 033100 500 80 억 2848727 N N 5 N 00 N