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
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
20250414,160403,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30800,250,2,0.82,2870548925,94285,83.36,30950,31000,29950,39700,21400,30550,30445.36,17.87,0,-30448,31883,31216,29983,29316,28083,31550,29650,80,9150,500,21380,50,1,16062409,4947,6.19,2.52,12,0.59,4976.00,12246.00,100700,20240711,-69.41,26450,20250409,16.45,64200,-52.02,20250123,26450,16.45,20250409,100700,-69.41,20240711,26450,16.45,20250409,4.10,Y,033100,500,80 억,,2870029,N,N,15053,N,00,N
20250414,150406,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30650,100,2,0.33,2607172875,85712,75.78,30950,31000,29950,39700,21400,30550,30417.83,17.87,0,-33155,31883,31216,29983,29316,28083,31550,29650,80,9150,500,21380,50,1,16062409,4923,6.16,2.50,12,0.53,4976.00,12246.00,100700,20240711,-69.56,26450,20250409,15.88,64200,-52.26,20250123,26450,15.88,20250409,100700,-69.56,20240711,26450,15.88,20250409,4.10,Y,033100,500,80 억,,2870029,N,N,12025,N,00,N
20250414,140406,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30450,-100,5,-0.33,2343539675,77081,68.15,30950,31000,29950,39700,21400,30550,30403.60,17.87,0,-34869,31883,31216,29983,29316,28083,31550,29650,80,9150,500,21380,50,1,16062409,4891,6.12,2.49,12,0.48,4976.00,12246.00,100700,20240711,-69.76,26450,20250409,15.12,64200,-52.57,20250123,26450,15.12,20250409,100700,-69.76,20240711,26450,15.12,20250409,4.10,Y,033100,500,80 억,,2870029,N,N,12025,N,00,N
20250414,130405,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30300,-250,5,-0.82,2120403925,69742,61.66,30950,31000,29950,39700,21400,30550,30403.54,17.87,0,-34624,31883,31216,29983,29316,28083,31550,29650,80,9150,500,21380,50,1,16062409,4867,6.09,2.47,12,0.43,4976.00,12246.00,100700,20240711,-69.91,26450,20250409,14.56,64200,-52.80,20250123,26450,14.56,20250409,100700,-69.91,20240711,26450,14.56,20250409,4.10,Y,033100,500,80 억,,2870029,N,N,12025,N,00,N
20250414,120406,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30200,-350,5,-1.15,1927772500,63363,56.02,30950,31000,29950,39700,21400,30550,30424.26,17.87,0,-32689,31883,31216,29983,29316,28083,31550,29650,80,9150,500,21380,50,1,16062409,4851,6.07,2.47,12,0.39,4976.00,12246.00,100700,20240711,-70.01,26450,20250409,14.18,64200,-52.96,20250123,26450,14.18,20250409,100700,-70.01,20240711,26450,14.18,20250409,4.10,Y,033100,500,80 억,,2870029,N,N,12025,N,00,N
20250414,110404,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30100,-450,5,-1.47,1749302800,57453,50.79,30950,31000,29950,39700,21400,30550,30447.54,17.87,0,-32132,31883,31216,29983,29316,28083,31550,29650,80,9150,500,21380,50,1,16062409,4835,6.05,2.46,12,0.36,4976.00,12246.00,100700,20240711,-70.11,26450,20250409,13.80,64200,-53.12,20250123,26450,13.80,20250409,100700,-70.11,20240711,26450,13.80,20250409,4.10,Y,033100,500,80 억,,2870029,N,N,12025,N,00,N
20250414,100406,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30350,-200,5,-0.65,1330293450,43603,38.55,30950,31000,29950,39700,21400,30550,30509.22,17.87,0,-24411,31883,31216,29983,29316,28083,31550,29650,80,9150,500,21380,50,1,16062409,4875,6.10,2.48,12,0.27,4976.00,12246.00,100700,20240711,-69.86,26450,20250409,14.74,64200,-52.73,20250123,26450,14.74,20250409,100700,-69.86,20240711,26450,14.74,20250409,4.10,Y,033100,500,80 억,,2870029,N,N,12025,N,00,N
20250414,090406,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30500,-50,5,-0.16,429063200,14010,12.39,30950,31000,29950,39700,21400,30550,30625.50,17.87,0,-9250,31883,31216,29983,29316,28083,31550,29650,80,9150,500,21380,50,1,16062409,4899,6.13,2.49,12,0.09,4976.00,12246.00,100700,20240711,-69.71,26450,20250409,15.31,64200,-52.49,20250123,26450,15.31,20250409,100700,-69.71,20240711,26450,15.31,20250409,4.10,Y,033100,500,80 억,,2870029,N,N,12025,N,00,N
20250411,160402,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30550,700,2,2.35,3363744075,113111,64.42,28900,30650,28750,38800,20900,29850,29738.28,17.77,0,11045,30616,30232,29466,29082,28316,30425,29275,80,8950,500,20890,50,1,16062409,4907,6.14,2.49,12,0.70,4976.00,12246.00,100700,20240711,-69.66,26450,20250409,15.50,64200,-52.41,20250123,26450,15.50,20250409,100700,-69.66,20240711,26450,15.50,20250409,4.13,Y,033100,500,80 억,,2854133,N,N,12025,N,00,N
20250411,150405,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30550,700,2,2.35,2933374075,99024,56.40,28900,30550,28750,38800,20900,29850,29622.86,17.77,0,9114,30616,30232,29466,29082,28316,30425,29275,80,8950,500,20890,50,1,16062409,4907,6.14,2.49,12,0.62,4976.00,12246.00,100700,20240711,-69.66,26450,20250409,15.50,64200,-52.41,20250123,26450,15.50,20250409,100700,-69.66,20240711,26450,15.50,20250409,4.13,Y,033100,500,80 억,,2854133,N,N,18206,N,00,N
20250411,140404,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30300,450,2,1.51,2580272150,87413,49.78,28900,30350,28750,38800,20900,29850,29518.17,17.77,0,9283,30616,30232,29466,29082,28316,30425,29275,80,8950,500,20890,50,1,16062409,4867,6.09,2.47,12,0.54,4976.00,12246.00,100700,20240711,-69.91,26450,20250409,14.56,64200,-52.80,20250123,26450,14.56,20250409,100700,-69.91,20240711,26450,14.56,20250409,4.13,Y,033100,500,80 억,,2854133,N,N,18206,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 160403 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30800 250 2 0.82 2870548925 94285 83.36 30950 31000 29950 39700 21400 30550 30445.36 17.87 0 -30448 31883 31216 29983 29316 28083 31550 29650 80 9150 500 21380 50 1 16062409 4947 6.19 2.52 12 0.59 4976.00 12246.00 100700 20240711 -69.41 26450 20250409 16.45 64200 -52.02 20250123 26450 16.45 20250409 100700 -69.41 20240711 26450 16.45 20250409 4.10 Y 033100 500 80 억 2870029 N N 15053 N 00 N
3 20250414 150406 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30650 100 2 0.33 2607172875 85712 75.78 30950 31000 29950 39700 21400 30550 30417.83 17.87 0 -33155 31883 31216 29983 29316 28083 31550 29650 80 9150 500 21380 50 1 16062409 4923 6.16 2.50 12 0.53 4976.00 12246.00 100700 20240711 -69.56 26450 20250409 15.88 64200 -52.26 20250123 26450 15.88 20250409 100700 -69.56 20240711 26450 15.88 20250409 4.10 Y 033100 500 80 억 2870029 N N 12025 N 00 N
4 20250414 140406 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30450 -100 5 -0.33 2343539675 77081 68.15 30950 31000 29950 39700 21400 30550 30403.60 17.87 0 -34869 31883 31216 29983 29316 28083 31550 29650 80 9150 500 21380 50 1 16062409 4891 6.12 2.49 12 0.48 4976.00 12246.00 100700 20240711 -69.76 26450 20250409 15.12 64200 -52.57 20250123 26450 15.12 20250409 100700 -69.76 20240711 26450 15.12 20250409 4.10 Y 033100 500 80 억 2870029 N N 12025 N 00 N
5 20250414 130405 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30300 -250 5 -0.82 2120403925 69742 61.66 30950 31000 29950 39700 21400 30550 30403.54 17.87 0 -34624 31883 31216 29983 29316 28083 31550 29650 80 9150 500 21380 50 1 16062409 4867 6.09 2.47 12 0.43 4976.00 12246.00 100700 20240711 -69.91 26450 20250409 14.56 64200 -52.80 20250123 26450 14.56 20250409 100700 -69.91 20240711 26450 14.56 20250409 4.10 Y 033100 500 80 억 2870029 N N 12025 N 00 N
6 20250414 120406 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30200 -350 5 -1.15 1927772500 63363 56.02 30950 31000 29950 39700 21400 30550 30424.26 17.87 0 -32689 31883 31216 29983 29316 28083 31550 29650 80 9150 500 21380 50 1 16062409 4851 6.07 2.47 12 0.39 4976.00 12246.00 100700 20240711 -70.01 26450 20250409 14.18 64200 -52.96 20250123 26450 14.18 20250409 100700 -70.01 20240711 26450 14.18 20250409 4.10 Y 033100 500 80 억 2870029 N N 12025 N 00 N
7 20250414 110404 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30100 -450 5 -1.47 1749302800 57453 50.79 30950 31000 29950 39700 21400 30550 30447.54 17.87 0 -32132 31883 31216 29983 29316 28083 31550 29650 80 9150 500 21380 50 1 16062409 4835 6.05 2.46 12 0.36 4976.00 12246.00 100700 20240711 -70.11 26450 20250409 13.80 64200 -53.12 20250123 26450 13.80 20250409 100700 -70.11 20240711 26450 13.80 20250409 4.10 Y 033100 500 80 억 2870029 N N 12025 N 00 N
8 20250414 100406 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30350 -200 5 -0.65 1330293450 43603 38.55 30950 31000 29950 39700 21400 30550 30509.22 17.87 0 -24411 31883 31216 29983 29316 28083 31550 29650 80 9150 500 21380 50 1 16062409 4875 6.10 2.48 12 0.27 4976.00 12246.00 100700 20240711 -69.86 26450 20250409 14.74 64200 -52.73 20250123 26450 14.74 20250409 100700 -69.86 20240711 26450 14.74 20250409 4.10 Y 033100 500 80 억 2870029 N N 12025 N 00 N
9 20250414 090406 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30500 -50 5 -0.16 429063200 14010 12.39 30950 31000 29950 39700 21400 30550 30625.50 17.87 0 -9250 31883 31216 29983 29316 28083 31550 29650 80 9150 500 21380 50 1 16062409 4899 6.13 2.49 12 0.09 4976.00 12246.00 100700 20240711 -69.71 26450 20250409 15.31 64200 -52.49 20250123 26450 15.31 20250409 100700 -69.71 20240711 26450 15.31 20250409 4.10 Y 033100 500 80 억 2870029 N N 12025 N 00 N
10 20250411 160402 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30550 700 2 2.35 3363744075 113111 64.42 28900 30650 28750 38800 20900 29850 29738.28 17.77 0 11045 30616 30232 29466 29082 28316 30425 29275 80 8950 500 20890 50 1 16062409 4907 6.14 2.49 12 0.70 4976.00 12246.00 100700 20240711 -69.66 26450 20250409 15.50 64200 -52.41 20250123 26450 15.50 20250409 100700 -69.66 20240711 26450 15.50 20250409 4.13 Y 033100 500 80 억 2854133 N N 12025 N 00 N
11 20250411 150405 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30550 700 2 2.35 2933374075 99024 56.40 28900 30550 28750 38800 20900 29850 29622.86 17.77 0 9114 30616 30232 29466 29082 28316 30425 29275 80 8950 500 20890 50 1 16062409 4907 6.14 2.49 12 0.62 4976.00 12246.00 100700 20240711 -69.66 26450 20250409 15.50 64200 -52.41 20250123 26450 15.50 20250409 100700 -69.66 20240711 26450 15.50 20250409 4.13 Y 033100 500 80 억 2854133 N N 18206 N 00 N
12 20250411 140404 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30300 450 2 1.51 2580272150 87413 49.78 28900 30350 28750 38800 20900 29850 29518.17 17.77 0 9283 30616 30232 29466 29082 28316 30425 29275 80 8950 500 20890 50 1 16062409 4867 6.09 2.47 12 0.54 4976.00 12246.00 100700 20240711 -69.91 26450 20250409 14.56 64200 -52.80 20250123 26450 14.56 20250409 100700 -69.91 20240711 26450 14.56 20250409 4.13 Y 033100 500 80 억 2854133 N N 18206 N 00 N