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
032500/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
20250414,160359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7940,670,2,9.22,725640575,94305,167.26,7270,7960,7270,9450,5090,7270,7694.32,5.68,0,29198,7476,7372,7246,7142,7016,7425,7195,199,2180,500,5080,10,1,39820883,3162,-8.19,2.20,12,0.24,-969.00,3607.00,17180,20240402,-53.78,6600,20240909,20.30,10250,-22.54,20250124,6750,17.63,20250409,16860,-52.91,20240522,6600,20.30,20240909,0.23,Y,032500,500,199 억,,2260248,N,N,4440,N,00,N
20250414,150401,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7920,650,2,8.94,679093645,88437,156.85,7270,7960,7270,9450,5090,7270,7678.84,5.68,0,28261,7476,7372,7246,7142,7016,7425,7195,199,2180,500,5080,10,1,39820883,3154,-8.17,2.20,12,0.22,-969.00,3607.00,17180,20240402,-53.90,6600,20240909,20.00,10250,-22.73,20250124,6750,17.33,20250409,16860,-53.02,20240522,6600,20.00,20240909,0.23,Y,032500,500,199 억,,2260248,N,N,8960,N,00,N
20250414,140401,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7870,600,2,8.25,574698865,75193,133.36,7270,7880,7270,9450,5090,7270,7642.98,5.68,0,22879,7476,7372,7246,7142,7016,7425,7195,199,2180,500,5080,10,1,39820883,3134,-8.12,2.18,12,0.19,-969.00,3607.00,17180,20240402,-54.19,6600,20240909,19.24,10250,-23.22,20250124,6750,16.59,20250409,16860,-53.32,20240522,6600,19.24,20240909,0.23,Y,032500,500,199 억,,2260248,N,N,8960,N,00,N
20250414,130401,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7780,510,2,7.02,485575350,63792,113.14,7270,7790,7270,9450,5090,7270,7611.85,5.68,0,18025,7476,7372,7246,7142,7016,7425,7195,199,2180,500,5080,10,1,39820883,3098,-8.03,2.16,12,0.16,-969.00,3607.00,17180,20240402,-54.71,6600,20240909,17.88,10250,-24.10,20250124,6750,15.26,20250409,16860,-53.86,20240522,6600,17.88,20240909,0.23,Y,032500,500,199 억,,2260248,N,N,8960,N,00,N
20250414,120402,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7710,440,2,6.05,442431150,58232,103.28,7270,7760,7270,9450,5090,7270,7597.73,5.68,0,15741,7476,7372,7246,7142,7016,7425,7195,199,2180,500,5080,10,1,39820883,3070,-7.96,2.14,12,0.15,-969.00,3607.00,17180,20240402,-55.12,6600,20240909,16.82,10250,-24.78,20250124,6750,14.22,20250409,16860,-54.27,20240522,6600,16.82,20240909,0.23,Y,032500,500,199 억,,2260248,N,N,8960,N,00,N
20250414,110359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7680,410,2,5.64,376145070,49646,88.05,7270,7750,7270,9450,5090,7270,7576.54,5.68,0,9420,7476,7372,7246,7142,7016,7425,7195,199,2180,500,5080,10,1,39820883,3058,-7.93,2.13,12,0.12,-969.00,3607.00,17180,20240402,-55.30,6600,20240909,16.36,10250,-25.07,20250124,6750,13.78,20250409,16860,-54.45,20240522,6600,16.36,20240909,0.23,Y,032500,500,199 억,,2260248,N,N,8960,N,00,N
20250414,100401,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7670,400,2,5.50,334372190,44200,78.39,7270,7750,7270,9450,5090,7270,7564.98,5.68,0,5925,7476,7372,7246,7142,7016,7425,7195,199,2180,500,5080,10,1,39820883,3054,-7.92,2.13,12,0.11,-969.00,3607.00,17180,20240402,-55.36,6600,20240909,16.21,10250,-25.17,20250124,6750,13.63,20250409,16860,-54.51,20240522,6600,16.21,20240909,0.23,Y,032500,500,199 억,,2260248,N,N,8960,N,00,N
20250414,090401,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7310,40,2,0.55,13914520,1909,3.39,7270,7380,7270,9450,5090,7270,7288.91,5.68,0,-786,7476,7372,7246,7142,7016,7425,7195,199,2180,500,5080,10,1,39820883,2911,-7.54,2.03,12,0.00,-969.00,3607.00,17180,20240402,-57.45,6600,20240909,10.76,10250,-28.68,20250124,6750,8.30,20250409,16860,-56.64,20240522,6600,10.76,20240909,0.23,Y,032500,500,199 억,,2260248,N,N,8960,N,00,N
20250411,160357,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7270,-150,5,-2.02,408091520,56383,73.97,7200,7350,7120,9640,5200,7420,7237.85,5.53,0,-3671,7706,7562,7276,7132,6846,7635,7205,199,2220,500,5190,10,1,39820883,2895,-7.50,2.02,12,0.14,-969.00,3607.00,17180,20240402,-57.68,6600,20240909,10.15,10250,-29.07,20250124,6750,7.70,20250409,16900,-56.98,20240411,6600,10.15,20240909,0.24,Y,032500,500,199 억,,2203988,N,N,8960,N,00,N
20250411,150400,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7270,-150,5,-2.02,326985460,45237,59.35,7200,7350,7120,9640,5200,7420,7228.27,5.53,0,-2275,7706,7562,7276,7132,6846,7635,7205,199,2220,500,5190,10,1,39820883,2895,-7.50,2.02,12,0.11,-969.00,3607.00,17180,20240402,-57.68,6600,20240909,10.15,10250,-29.07,20250124,6750,7.70,20250409,16900,-56.98,20240411,6600,10.15,20240909,0.24,Y,032500,500,199 억,,2203988,N,N,9937,N,00,N
20250411,140400,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7290,-130,5,-1.75,257719370,35751,46.90,7200,7330,7120,9640,5200,7420,7208.73,5.53,0,-5869,7706,7562,7276,7132,6846,7635,7205,199,2220,500,5190,10,1,39820883,2903,-7.52,2.02,12,0.09,-969.00,3607.00,17180,20240402,-57.57,6600,20240909,10.45,10250,-28.88,20250124,6750,8.00,20250409,16900,-56.86,20240411,6600,10.45,20240909,0.24,Y,032500,500,199 억,,2203988,N,N,9937,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 160359 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7940 670 2 9.22 725640575 94305 167.26 7270 7960 7270 9450 5090 7270 7694.32 5.68 0 29198 7476 7372 7246 7142 7016 7425 7195 199 2180 500 5080 10 1 39820883 3162 -8.19 2.20 12 0.24 -969.00 3607.00 17180 20240402 -53.78 6600 20240909 20.30 10250 -22.54 20250124 6750 17.63 20250409 16860 -52.91 20240522 6600 20.30 20240909 0.23 Y 032500 500 199 억 2260248 N N 4440 N 00 N
3 20250414 150401 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7920 650 2 8.94 679093645 88437 156.85 7270 7960 7270 9450 5090 7270 7678.84 5.68 0 28261 7476 7372 7246 7142 7016 7425 7195 199 2180 500 5080 10 1 39820883 3154 -8.17 2.20 12 0.22 -969.00 3607.00 17180 20240402 -53.90 6600 20240909 20.00 10250 -22.73 20250124 6750 17.33 20250409 16860 -53.02 20240522 6600 20.00 20240909 0.23 Y 032500 500 199 억 2260248 N N 8960 N 00 N
4 20250414 140401 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7870 600 2 8.25 574698865 75193 133.36 7270 7880 7270 9450 5090 7270 7642.98 5.68 0 22879 7476 7372 7246 7142 7016 7425 7195 199 2180 500 5080 10 1 39820883 3134 -8.12 2.18 12 0.19 -969.00 3607.00 17180 20240402 -54.19 6600 20240909 19.24 10250 -23.22 20250124 6750 16.59 20250409 16860 -53.32 20240522 6600 19.24 20240909 0.23 Y 032500 500 199 억 2260248 N N 8960 N 00 N
5 20250414 130401 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7780 510 2 7.02 485575350 63792 113.14 7270 7790 7270 9450 5090 7270 7611.85 5.68 0 18025 7476 7372 7246 7142 7016 7425 7195 199 2180 500 5080 10 1 39820883 3098 -8.03 2.16 12 0.16 -969.00 3607.00 17180 20240402 -54.71 6600 20240909 17.88 10250 -24.10 20250124 6750 15.26 20250409 16860 -53.86 20240522 6600 17.88 20240909 0.23 Y 032500 500 199 억 2260248 N N 8960 N 00 N
6 20250414 120402 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7710 440 2 6.05 442431150 58232 103.28 7270 7760 7270 9450 5090 7270 7597.73 5.68 0 15741 7476 7372 7246 7142 7016 7425 7195 199 2180 500 5080 10 1 39820883 3070 -7.96 2.14 12 0.15 -969.00 3607.00 17180 20240402 -55.12 6600 20240909 16.82 10250 -24.78 20250124 6750 14.22 20250409 16860 -54.27 20240522 6600 16.82 20240909 0.23 Y 032500 500 199 억 2260248 N N 8960 N 00 N
7 20250414 110359 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7680 410 2 5.64 376145070 49646 88.05 7270 7750 7270 9450 5090 7270 7576.54 5.68 0 9420 7476 7372 7246 7142 7016 7425 7195 199 2180 500 5080 10 1 39820883 3058 -7.93 2.13 12 0.12 -969.00 3607.00 17180 20240402 -55.30 6600 20240909 16.36 10250 -25.07 20250124 6750 13.78 20250409 16860 -54.45 20240522 6600 16.36 20240909 0.23 Y 032500 500 199 억 2260248 N N 8960 N 00 N
8 20250414 100401 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7670 400 2 5.50 334372190 44200 78.39 7270 7750 7270 9450 5090 7270 7564.98 5.68 0 5925 7476 7372 7246 7142 7016 7425 7195 199 2180 500 5080 10 1 39820883 3054 -7.92 2.13 12 0.11 -969.00 3607.00 17180 20240402 -55.36 6600 20240909 16.21 10250 -25.17 20250124 6750 13.63 20250409 16860 -54.51 20240522 6600 16.21 20240909 0.23 Y 032500 500 199 억 2260248 N N 8960 N 00 N
9 20250414 090401 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7310 40 2 0.55 13914520 1909 3.39 7270 7380 7270 9450 5090 7270 7288.91 5.68 0 -786 7476 7372 7246 7142 7016 7425 7195 199 2180 500 5080 10 1 39820883 2911 -7.54 2.03 12 0.00 -969.00 3607.00 17180 20240402 -57.45 6600 20240909 10.76 10250 -28.68 20250124 6750 8.30 20250409 16860 -56.64 20240522 6600 10.76 20240909 0.23 Y 032500 500 199 억 2260248 N N 8960 N 00 N
10 20250411 160357 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7270 -150 5 -2.02 408091520 56383 73.97 7200 7350 7120 9640 5200 7420 7237.85 5.53 0 -3671 7706 7562 7276 7132 6846 7635 7205 199 2220 500 5190 10 1 39820883 2895 -7.50 2.02 12 0.14 -969.00 3607.00 17180 20240402 -57.68 6600 20240909 10.15 10250 -29.07 20250124 6750 7.70 20250409 16900 -56.98 20240411 6600 10.15 20240909 0.24 Y 032500 500 199 억 2203988 N N 8960 N 00 N
11 20250411 150400 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7270 -150 5 -2.02 326985460 45237 59.35 7200 7350 7120 9640 5200 7420 7228.27 5.53 0 -2275 7706 7562 7276 7132 6846 7635 7205 199 2220 500 5190 10 1 39820883 2895 -7.50 2.02 12 0.11 -969.00 3607.00 17180 20240402 -57.68 6600 20240909 10.15 10250 -29.07 20250124 6750 7.70 20250409 16900 -56.98 20240411 6600 10.15 20240909 0.24 Y 032500 500 199 억 2203988 N N 9937 N 00 N
12 20250411 140400 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7290 -130 5 -1.75 257719370 35751 46.90 7200 7330 7120 9640 5200 7420 7208.73 5.53 0 -5869 7706 7562 7276 7132 6846 7635 7205 199 2220 500 5190 10 1 39820883 2903 -7.52 2.02 12 0.09 -969.00 3607.00 17180 20240402 -57.57 6600 20240909 10.45 10250 -28.88 20250124 6750 8.00 20250409 16900 -56.86 20240411 6600 10.45 20240909 0.24 Y 032500 500 199 억 2203988 N N 9937 N 00 N