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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025320/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
20250414,160341,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6510,60,2,0.93,5718508855,878545,80.95,6550,6580,6410,8380,4520,6450,6509.07,2.13,0,-92496,6803,6626,6303,6126,5803,6715,6215,444,1930,500,4640,10,1,87991570,5728,20.41,3.37,12,1.00,319.00,1933.00,13940,20240612,-53.30,4730,20250305,37.63,8440,-22.87,20250320,4730,37.63,20250305,14630,-55.50,20240612,4730,37.63,20250305,4.17,Y,025320,500,444 억,,1871052,N,N,228415,N,00,N
20250414,150343,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6500,50,2,0.78,5410791765,831311,76.60,6550,6580,6410,8380,4520,6450,6508.75,2.13,0,-70972,6803,6626,6303,6126,5803,6715,6215,444,1930,500,4640,10,1,87991570,5719,20.38,3.36,12,0.94,319.00,1933.00,13940,20240612,-53.37,4730,20250305,37.42,8440,-22.99,20250320,4730,37.42,20250305,14630,-55.57,20240612,4730,37.42,20250305,4.17,Y,025320,500,444 억,,1871052,N,N,102357,N,00,N
20250414,140343,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6520,70,2,1.09,4518799355,694803,64.02,6550,6580,6410,8380,4520,6450,6503.71,2.13,0,-94272,6803,6626,6303,6126,5803,6715,6215,444,1930,500,4640,10,1,87991570,5737,20.44,3.37,12,0.79,319.00,1933.00,13940,20240612,-53.23,4730,20250305,37.84,8440,-22.75,20250320,4730,37.84,20250305,14630,-55.43,20240612,4730,37.84,20250305,4.17,Y,025320,500,444 억,,1871052,N,N,102357,N,00,N
20250414,130343,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6510,60,2,0.93,4074271455,626510,57.73,6550,6580,6410,8380,4520,6450,6503.12,2.13,0,-88420,6803,6626,6303,6126,5803,6715,6215,444,1930,500,4640,10,1,87991570,5728,20.41,3.37,12,0.71,319.00,1933.00,13940,20240612,-53.30,4730,20250305,37.63,8440,-22.87,20250320,4730,37.63,20250305,14630,-55.50,20240612,4730,37.63,20250305,4.17,Y,025320,500,444 억,,1871052,N,N,102357,N,00,N
20250414,120343,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6540,90,2,1.40,3470376985,533831,49.19,6550,6580,6410,8380,4520,6450,6500.89,2.13,0,-100168,6803,6626,6303,6126,5803,6715,6215,444,1930,500,4640,10,1,87991570,5755,20.50,3.38,12,0.61,319.00,1933.00,13940,20240612,-53.08,4730,20250305,38.27,8440,-22.51,20250320,4730,38.27,20250305,14630,-55.30,20240612,4730,38.27,20250305,4.17,Y,025320,500,444 억,,1871052,N,N,102357,N,00,N
20250414,110341,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6450,0,3,0.00,2445964630,376611,34.70,6550,6560,6410,8380,4520,6450,6494.67,2.13,0,-68810,6803,6626,6303,6126,5803,6715,6215,444,1930,500,4640,10,1,87991570,5675,20.22,3.34,12,0.43,319.00,1933.00,13940,20240612,-53.73,4730,20250305,36.36,8440,-23.58,20250320,4730,36.36,20250305,14630,-55.91,20240612,4730,36.36,20250305,4.17,Y,025320,500,444 억,,1871052,N,N,102357,N,00,N
20250414,100343,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6480,30,2,0.47,1956780990,301249,27.76,6550,6560,6410,8380,4520,6450,6495.56,2.13,0,-92309,6803,6626,6303,6126,5803,6715,6215,444,1930,500,4640,10,1,87991570,5702,20.31,3.35,12,0.34,319.00,1933.00,13940,20240612,-53.52,4730,20250305,37.00,8440,-23.22,20250320,4730,37.00,20250305,14630,-55.71,20240612,4730,37.00,20250305,4.17,Y,025320,500,444 억,,1871052,N,N,102357,N,00,N
20250414,090343,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6480,30,2,0.47,331966280,51065,4.71,6550,6560,6450,8380,4520,6450,6500.86,2.13,0,-27989,6803,6626,6303,6126,5803,6715,6215,444,1930,500,4640,10,1,87991570,5702,20.31,3.35,12,0.06,319.00,1933.00,13940,20240612,-53.52,4730,20250305,37.00,8440,-23.22,20250320,4730,37.00,20250305,14630,-55.71,20240612,4730,37.00,20250305,4.17,Y,025320,500,444 억,,1871052,N,N,102357,N,00,N
20250411,160339,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6450,340,2,5.56,6819800790,1085236,92.05,5990,6480,5980,7940,4280,6110,6283.93,2.14,0,-69758,6356,6232,6026,5902,5696,6295,5965,444,1830,500,4390,10,1,87991570,5675,20.22,3.34,12,1.23,319.00,1933.00,13940,20240612,-53.73,4730,20250305,36.36,8440,-23.58,20250320,4730,36.36,20250305,14630,-55.91,20240612,4730,36.36,20250305,4.25,Y,025320,500,444 억,,1881000,N,N,102357,N,00,N
20250411,150342,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6460,350,2,5.73,6250916380,997054,84.57,5990,6470,5980,7940,4280,6110,6269.40,2.14,0,-66612,6356,6232,6026,5902,5696,6295,5965,444,1830,500,4390,10,1,87991570,5684,20.25,3.34,12,1.13,319.00,1933.00,13940,20240612,-53.66,4730,20250305,36.58,8440,-23.46,20250320,4730,36.58,20250305,14630,-55.84,20240612,4730,36.58,20250305,4.25,Y,025320,500,444 억,,1881000,N,N,157178,N,00,N
20250411,140342,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6440,330,2,5.40,5557685920,889402,75.44,5990,6460,5980,7940,4280,6110,6248.81,2.14,0,-95032,6356,6232,6026,5902,5696,6295,5965,444,1830,500,4390,10,1,87991570,5667,20.19,3.33,12,1.01,319.00,1933.00,13940,20240612,-53.80,4730,20250305,36.15,8440,-23.70,20250320,4730,36.15,20250305,14630,-55.98,20240612,4730,36.15,20250305,4.25,Y,025320,500,444 억,,1881000,N,N,157178,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 20250414 160341 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6510 60 2 0.93 5718508855 878545 80.95 6550 6580 6410 8380 4520 6450 6509.07 2.13 0 -92496 6803 6626 6303 6126 5803 6715 6215 444 1930 500 4640 10 1 87991570 5728 20.41 3.37 12 1.00 319.00 1933.00 13940 20240612 -53.30 4730 20250305 37.63 8440 -22.87 20250320 4730 37.63 20250305 14630 -55.50 20240612 4730 37.63 20250305 4.17 Y 025320 500 444 억 1871052 N N 228415 N 00 N
3 20250414 150343 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6500 50 2 0.78 5410791765 831311 76.60 6550 6580 6410 8380 4520 6450 6508.75 2.13 0 -70972 6803 6626 6303 6126 5803 6715 6215 444 1930 500 4640 10 1 87991570 5719 20.38 3.36 12 0.94 319.00 1933.00 13940 20240612 -53.37 4730 20250305 37.42 8440 -22.99 20250320 4730 37.42 20250305 14630 -55.57 20240612 4730 37.42 20250305 4.17 Y 025320 500 444 억 1871052 N N 102357 N 00 N
4 20250414 140343 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6520 70 2 1.09 4518799355 694803 64.02 6550 6580 6410 8380 4520 6450 6503.71 2.13 0 -94272 6803 6626 6303 6126 5803 6715 6215 444 1930 500 4640 10 1 87991570 5737 20.44 3.37 12 0.79 319.00 1933.00 13940 20240612 -53.23 4730 20250305 37.84 8440 -22.75 20250320 4730 37.84 20250305 14630 -55.43 20240612 4730 37.84 20250305 4.17 Y 025320 500 444 억 1871052 N N 102357 N 00 N
5 20250414 130343 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6510 60 2 0.93 4074271455 626510 57.73 6550 6580 6410 8380 4520 6450 6503.12 2.13 0 -88420 6803 6626 6303 6126 5803 6715 6215 444 1930 500 4640 10 1 87991570 5728 20.41 3.37 12 0.71 319.00 1933.00 13940 20240612 -53.30 4730 20250305 37.63 8440 -22.87 20250320 4730 37.63 20250305 14630 -55.50 20240612 4730 37.63 20250305 4.17 Y 025320 500 444 억 1871052 N N 102357 N 00 N
6 20250414 120343 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6540 90 2 1.40 3470376985 533831 49.19 6550 6580 6410 8380 4520 6450 6500.89 2.13 0 -100168 6803 6626 6303 6126 5803 6715 6215 444 1930 500 4640 10 1 87991570 5755 20.50 3.38 12 0.61 319.00 1933.00 13940 20240612 -53.08 4730 20250305 38.27 8440 -22.51 20250320 4730 38.27 20250305 14630 -55.30 20240612 4730 38.27 20250305 4.17 Y 025320 500 444 억 1871052 N N 102357 N 00 N
7 20250414 110341 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6450 0 3 0.00 2445964630 376611 34.70 6550 6560 6410 8380 4520 6450 6494.67 2.13 0 -68810 6803 6626 6303 6126 5803 6715 6215 444 1930 500 4640 10 1 87991570 5675 20.22 3.34 12 0.43 319.00 1933.00 13940 20240612 -53.73 4730 20250305 36.36 8440 -23.58 20250320 4730 36.36 20250305 14630 -55.91 20240612 4730 36.36 20250305 4.17 Y 025320 500 444 억 1871052 N N 102357 N 00 N
8 20250414 100343 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6480 30 2 0.47 1956780990 301249 27.76 6550 6560 6410 8380 4520 6450 6495.56 2.13 0 -92309 6803 6626 6303 6126 5803 6715 6215 444 1930 500 4640 10 1 87991570 5702 20.31 3.35 12 0.34 319.00 1933.00 13940 20240612 -53.52 4730 20250305 37.00 8440 -23.22 20250320 4730 37.00 20250305 14630 -55.71 20240612 4730 37.00 20250305 4.17 Y 025320 500 444 억 1871052 N N 102357 N 00 N
9 20250414 090343 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6480 30 2 0.47 331966280 51065 4.71 6550 6560 6450 8380 4520 6450 6500.86 2.13 0 -27989 6803 6626 6303 6126 5803 6715 6215 444 1930 500 4640 10 1 87991570 5702 20.31 3.35 12 0.06 319.00 1933.00 13940 20240612 -53.52 4730 20250305 37.00 8440 -23.22 20250320 4730 37.00 20250305 14630 -55.71 20240612 4730 37.00 20250305 4.17 Y 025320 500 444 억 1871052 N N 102357 N 00 N
10 20250411 160339 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6450 340 2 5.56 6819800790 1085236 92.05 5990 6480 5980 7940 4280 6110 6283.93 2.14 0 -69758 6356 6232 6026 5902 5696 6295 5965 444 1830 500 4390 10 1 87991570 5675 20.22 3.34 12 1.23 319.00 1933.00 13940 20240612 -53.73 4730 20250305 36.36 8440 -23.58 20250320 4730 36.36 20250305 14630 -55.91 20240612 4730 36.36 20250305 4.25 Y 025320 500 444 억 1881000 N N 102357 N 00 N
11 20250411 150342 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6460 350 2 5.73 6250916380 997054 84.57 5990 6470 5980 7940 4280 6110 6269.40 2.14 0 -66612 6356 6232 6026 5902 5696 6295 5965 444 1830 500 4390 10 1 87991570 5684 20.25 3.34 12 1.13 319.00 1933.00 13940 20240612 -53.66 4730 20250305 36.58 8440 -23.46 20250320 4730 36.58 20250305 14630 -55.84 20240612 4730 36.58 20250305 4.25 Y 025320 500 444 억 1881000 N N 157178 N 00 N
12 20250411 140342 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6440 330 2 5.40 5557685920 889402 75.44 5990 6460 5980 7940 4280 6110 6248.81 2.14 0 -95032 6356 6232 6026 5902 5696 6295 5965 444 1830 500 4390 10 1 87991570 5667 20.19 3.33 12 1.01 319.00 1933.00 13940 20240612 -53.80 4730 20250305 36.15 8440 -23.70 20250320 4730 36.15 20250305 14630 -55.98 20240612 4730 36.15 20250305 4.25 Y 025320 500 444 억 1881000 N N 157178 N 00 N