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
033640/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
20250414,160408,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6810,70,2,1.04,334212085,49057,69.11,6810,6900,6720,8760,4720,6740,6812.73,5.97,0,-10939,6986,6862,6726,6602,6466,6925,6665,116,2020,500,4850,10,1,23059202,1570,-2.52,1.43,12,0.21,-2699.00,4777.00,19370,20240416,-64.84,5940,20241209,14.65,9180,-25.82,20250217,6250,8.96,20250409,19370,-64.84,20240416,5940,14.65,20241209,0.27,Y,033640,500,116 억,,1377499,N,N,6800,N,00,N
20250414,150411,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6830,90,2,1.34,315631155,46331,65.27,6810,6900,6720,8760,4720,6740,6812.53,5.97,0,-9274,6986,6862,6726,6602,6466,6925,6665,116,2020,500,4850,10,1,23059202,1575,-2.53,1.43,12,0.20,-2699.00,4777.00,19370,20240416,-64.74,5940,20241209,14.98,9180,-25.60,20250217,6250,9.28,20250409,19370,-64.74,20240416,5940,14.98,20241209,0.27,Y,033640,500,116 억,,1377499,N,N,10954,N,00,N
20250414,140410,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6830,90,2,1.34,289074535,42447,59.79,6810,6900,6720,8760,4720,6740,6810.25,5.97,0,-8580,6986,6862,6726,6602,6466,6925,6665,116,2020,500,4850,10,1,23059202,1575,-2.53,1.43,12,0.18,-2699.00,4777.00,19370,20240416,-64.74,5940,20241209,14.98,9180,-25.60,20250217,6250,9.28,20250409,19370,-64.74,20240416,5940,14.98,20241209,0.27,Y,033640,500,116 억,,1377499,N,N,10954,N,00,N
20250414,130410,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6820,80,2,1.19,251434175,36926,52.02,6810,6900,6720,8760,4720,6740,6809.14,5.97,0,-8066,6986,6862,6726,6602,6466,6925,6665,116,2020,500,4850,10,1,23059202,1573,-2.53,1.43,12,0.16,-2699.00,4777.00,19370,20240416,-64.79,5940,20241209,14.81,9180,-25.71,20250217,6250,9.12,20250409,19370,-64.79,20240416,5940,14.81,20241209,0.27,Y,033640,500,116 억,,1377499,N,N,10954,N,00,N
20250414,120411,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6800,60,2,0.89,221010085,32455,45.72,6810,6900,6720,8760,4720,6740,6809.74,5.97,0,-5798,6986,6862,6726,6602,6466,6925,6665,116,2020,500,4850,10,1,23059202,1568,-2.52,1.42,12,0.14,-2699.00,4777.00,19370,20240416,-64.89,5940,20241209,14.48,9180,-25.93,20250217,6250,8.80,20250409,19370,-64.89,20240416,5940,14.48,20241209,0.27,Y,033640,500,116 억,,1377499,N,N,10954,N,00,N
20250414,110409,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6780,40,2,0.59,204437700,30017,42.28,6810,6900,6720,8760,4720,6740,6810.73,5.97,0,-5273,6986,6862,6726,6602,6466,6925,6665,116,2020,500,4850,10,1,23059202,1563,-2.51,1.42,12,0.13,-2699.00,4777.00,19370,20240416,-65.00,5940,20241209,14.14,9180,-26.14,20250217,6250,8.48,20250409,19370,-65.00,20240416,5940,14.14,20241209,0.27,Y,033640,500,116 억,,1377499,N,N,10954,N,00,N
20250414,100410,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6770,30,2,0.45,148259270,21765,30.66,6810,6900,6720,8760,4720,6740,6811.82,5.97,0,-4692,6986,6862,6726,6602,6466,6925,6665,116,2020,500,4850,10,1,23059202,1561,-2.51,1.42,12,0.09,-2699.00,4777.00,19370,20240416,-65.05,5940,20241209,13.97,9180,-26.25,20250217,6250,8.32,20250409,19370,-65.05,20240416,5940,13.97,20241209,0.27,Y,033640,500,116 억,,1377499,N,N,10954,N,00,N
20250414,090411,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6820,80,2,1.19,14738880,2165,3.05,6810,6900,6780,8760,4720,6740,6807.80,5.97,0,-842,6986,6862,6726,6602,6466,6925,6665,116,2020,500,4850,10,1,23059202,1573,-2.53,1.43,12,0.01,-2699.00,4777.00,19370,20240416,-64.79,5940,20241209,14.81,9180,-25.71,20250217,6250,9.12,20250409,19370,-64.79,20240416,5940,14.81,20241209,0.27,Y,033640,500,116 억,,1377499,N,N,10954,N,00,N
20250411,160407,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6740,-180,5,-2.60,477303350,70989,79.02,6710,6850,6590,8990,4850,6920,6723.62,5.99,0,-31634,7133,7026,6813,6706,6493,7080,6760,116,2070,500,4980,10,1,23059202,1554,-2.50,1.41,12,0.31,-2699.00,4777.00,19370,20240416,-65.20,5940,20241209,13.47,9180,-26.58,20250217,6250,7.84,20250409,19370,-65.20,20240416,5940,13.47,20241209,0.27,Y,033640,500,116 억,,1380142,N,N,10954,N,00,N
20250411,150410,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6740,-180,5,-2.60,438320050,65198,72.57,6710,6850,6590,8990,4850,6920,6722.91,5.99,0,-29092,7133,7026,6813,6706,6493,7080,6760,116,2070,500,4980,10,1,23059202,1554,-2.50,1.41,12,0.28,-2699.00,4777.00,19370,20240416,-65.20,5940,20241209,13.47,9180,-26.58,20250217,6250,7.84,20250409,19370,-65.20,20240416,5940,13.47,20241209,0.27,Y,033640,500,116 억,,1380142,N,N,343,N,00,N
20250411,140409,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6750,-170,5,-2.46,387642360,57692,64.22,6710,6850,6590,8990,4850,6920,6719.17,5.99,0,-27397,7133,7026,6813,6706,6493,7080,6760,116,2070,500,4980,10,1,23059202,1556,-2.50,1.41,12,0.25,-2699.00,4777.00,19370,20240416,-65.15,5940,20241209,13.64,9180,-26.47,20250217,6250,8.00,20250409,19370,-65.15,20240416,5940,13.64,20241209,0.27,Y,033640,500,116 억,,1380142,N,N,343,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 160408 57 100.00 KSQ150 전기·전자 N N N N N 6810 70 2 1.04 334212085 49057 69.11 6810 6900 6720 8760 4720 6740 6812.73 5.97 0 -10939 6986 6862 6726 6602 6466 6925 6665 116 2020 500 4850 10 1 23059202 1570 -2.52 1.43 12 0.21 -2699.00 4777.00 19370 20240416 -64.84 5940 20241209 14.65 9180 -25.82 20250217 6250 8.96 20250409 19370 -64.84 20240416 5940 14.65 20241209 0.27 Y 033640 500 116 억 1377499 N N 6800 N 00 N
3 20250414 150411 57 100.00 KSQ150 전기·전자 N N N N N 6830 90 2 1.34 315631155 46331 65.27 6810 6900 6720 8760 4720 6740 6812.53 5.97 0 -9274 6986 6862 6726 6602 6466 6925 6665 116 2020 500 4850 10 1 23059202 1575 -2.53 1.43 12 0.20 -2699.00 4777.00 19370 20240416 -64.74 5940 20241209 14.98 9180 -25.60 20250217 6250 9.28 20250409 19370 -64.74 20240416 5940 14.98 20241209 0.27 Y 033640 500 116 억 1377499 N N 10954 N 00 N
4 20250414 140410 57 100.00 KSQ150 전기·전자 N N N N N 6830 90 2 1.34 289074535 42447 59.79 6810 6900 6720 8760 4720 6740 6810.25 5.97 0 -8580 6986 6862 6726 6602 6466 6925 6665 116 2020 500 4850 10 1 23059202 1575 -2.53 1.43 12 0.18 -2699.00 4777.00 19370 20240416 -64.74 5940 20241209 14.98 9180 -25.60 20250217 6250 9.28 20250409 19370 -64.74 20240416 5940 14.98 20241209 0.27 Y 033640 500 116 억 1377499 N N 10954 N 00 N
5 20250414 130410 57 100.00 KSQ150 전기·전자 N N N N N 6820 80 2 1.19 251434175 36926 52.02 6810 6900 6720 8760 4720 6740 6809.14 5.97 0 -8066 6986 6862 6726 6602 6466 6925 6665 116 2020 500 4850 10 1 23059202 1573 -2.53 1.43 12 0.16 -2699.00 4777.00 19370 20240416 -64.79 5940 20241209 14.81 9180 -25.71 20250217 6250 9.12 20250409 19370 -64.79 20240416 5940 14.81 20241209 0.27 Y 033640 500 116 억 1377499 N N 10954 N 00 N
6 20250414 120411 57 100.00 KSQ150 전기·전자 N N N N N 6800 60 2 0.89 221010085 32455 45.72 6810 6900 6720 8760 4720 6740 6809.74 5.97 0 -5798 6986 6862 6726 6602 6466 6925 6665 116 2020 500 4850 10 1 23059202 1568 -2.52 1.42 12 0.14 -2699.00 4777.00 19370 20240416 -64.89 5940 20241209 14.48 9180 -25.93 20250217 6250 8.80 20250409 19370 -64.89 20240416 5940 14.48 20241209 0.27 Y 033640 500 116 억 1377499 N N 10954 N 00 N
7 20250414 110409 57 100.00 KSQ150 전기·전자 N N N N N 6780 40 2 0.59 204437700 30017 42.28 6810 6900 6720 8760 4720 6740 6810.73 5.97 0 -5273 6986 6862 6726 6602 6466 6925 6665 116 2020 500 4850 10 1 23059202 1563 -2.51 1.42 12 0.13 -2699.00 4777.00 19370 20240416 -65.00 5940 20241209 14.14 9180 -26.14 20250217 6250 8.48 20250409 19370 -65.00 20240416 5940 14.14 20241209 0.27 Y 033640 500 116 억 1377499 N N 10954 N 00 N
8 20250414 100410 57 100.00 KSQ150 전기·전자 N N N N N 6770 30 2 0.45 148259270 21765 30.66 6810 6900 6720 8760 4720 6740 6811.82 5.97 0 -4692 6986 6862 6726 6602 6466 6925 6665 116 2020 500 4850 10 1 23059202 1561 -2.51 1.42 12 0.09 -2699.00 4777.00 19370 20240416 -65.05 5940 20241209 13.97 9180 -26.25 20250217 6250 8.32 20250409 19370 -65.05 20240416 5940 13.97 20241209 0.27 Y 033640 500 116 억 1377499 N N 10954 N 00 N
9 20250414 090411 57 100.00 KSQ150 전기·전자 N N N N N 6820 80 2 1.19 14738880 2165 3.05 6810 6900 6780 8760 4720 6740 6807.80 5.97 0 -842 6986 6862 6726 6602 6466 6925 6665 116 2020 500 4850 10 1 23059202 1573 -2.53 1.43 12 0.01 -2699.00 4777.00 19370 20240416 -64.79 5940 20241209 14.81 9180 -25.71 20250217 6250 9.12 20250409 19370 -64.79 20240416 5940 14.81 20241209 0.27 Y 033640 500 116 억 1377499 N N 10954 N 00 N
10 20250411 160407 57 100.00 KSQ150 전기·전자 N N N N N 6740 -180 5 -2.60 477303350 70989 79.02 6710 6850 6590 8990 4850 6920 6723.62 5.99 0 -31634 7133 7026 6813 6706 6493 7080 6760 116 2070 500 4980 10 1 23059202 1554 -2.50 1.41 12 0.31 -2699.00 4777.00 19370 20240416 -65.20 5940 20241209 13.47 9180 -26.58 20250217 6250 7.84 20250409 19370 -65.20 20240416 5940 13.47 20241209 0.27 Y 033640 500 116 억 1380142 N N 10954 N 00 N
11 20250411 150410 57 100.00 KSQ150 전기·전자 N N N N N 6740 -180 5 -2.60 438320050 65198 72.57 6710 6850 6590 8990 4850 6920 6722.91 5.99 0 -29092 7133 7026 6813 6706 6493 7080 6760 116 2070 500 4980 10 1 23059202 1554 -2.50 1.41 12 0.28 -2699.00 4777.00 19370 20240416 -65.20 5940 20241209 13.47 9180 -26.58 20250217 6250 7.84 20250409 19370 -65.20 20240416 5940 13.47 20241209 0.27 Y 033640 500 116 억 1380142 N N 343 N 00 N
12 20250411 140409 57 100.00 KSQ150 전기·전자 N N N N N 6750 -170 5 -2.46 387642360 57692 64.22 6710 6850 6590 8990 4850 6920 6719.17 5.99 0 -27397 7133 7026 6813 6706 6493 7080 6760 116 2070 500 4980 10 1 23059202 1556 -2.50 1.41 12 0.25 -2699.00 4777.00 19370 20240416 -65.15 5940 20241209 13.64 9180 -26.47 20250217 6250 8.00 20250409 19370 -65.15 20240416 5940 13.64 20241209 0.27 Y 033640 500 116 억 1380142 N N 343 N 00 N