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
058470/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
20250414,160532,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,23.18,4.20,12,0.00,7432.00,41003.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.62,Y,058470,500,76 억,,5567557,N,N,0,N,00,N
20250414,150536,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,23.18,4.20,12,0.00,7432.00,41003.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.62,Y,058470,500,76 억,,5567557,N,N,0,N,00,N
20250414,140535,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,23.18,4.20,12,0.00,7432.00,41003.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.62,Y,058470,500,76 억,,5567557,N,N,0,N,00,N
20250414,130535,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,23.18,4.20,12,0.00,7432.00,41003.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.62,Y,058470,500,76 억,,5567557,N,N,0,N,00,N
20250414,120536,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,23.18,4.20,12,0.00,7432.00,41003.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.62,Y,058470,500,76 억,,5567557,N,N,0,N,00,N
20250414,110533,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,23.18,4.20,12,0.00,7432.00,41003.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.62,Y,058470,500,76 억,,5567557,N,N,0,N,00,N
20250414,100535,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,23.18,4.20,12,0.00,7432.00,41003.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.62,Y,058470,500,76 억,,5567557,N,N,0,N,00,N
20250414,090536,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,23.18,4.20,12,0.00,7432.00,41003.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.62,Y,058470,500,76 억,,5567557,N,N,0,N,00,N
20250411,160529,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,23.18,4.20,12,0.00,7432.00,41003.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.62,Y,058470,500,76 억,,5567557,N,N,0,N,00,N
20250411,150533,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,23.18,4.20,12,0.00,7432.00,41003.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.62,Y,058470,500,76 억,,5567557,N,N,0,N,00,N
20250411,140533,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,23.18,4.20,12,0.00,7432.00,41003.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.62,Y,058470,500,76 억,,5567557,N,N,0,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 160532 58 30.00 KSQ150 전기·전자 N N N Y 40 N 172300 0 3 0.00 0 0 0.00 0 0 0 223500 120700 172300 0.00 36.53 0 0 172300 172300 172300 172300 172300 172300 172300 76 51200 500 0 100 1 15242370 26263 23.18 4.20 12 0.00 7432.00 41003.00 309000 20240507 -44.24 143300 20241114 20.24 236000 -26.99 20250211 171400 0.53 20250407 309000 -44.24 20240507 143300 20.24 20241114 0.62 Y 058470 500 76 억 5567557 N N 0 N 00 N
3 20250414 150536 58 30.00 KSQ150 전기·전자 N N N Y 40 N 172300 0 3 0.00 0 0 0.00 0 0 0 223500 120700 172300 0.00 36.53 0 0 172300 172300 172300 172300 172300 172300 172300 76 51200 500 0 100 1 15242370 26263 23.18 4.20 12 0.00 7432.00 41003.00 309000 20240507 -44.24 143300 20241114 20.24 236000 -26.99 20250211 171400 0.53 20250407 309000 -44.24 20240507 143300 20.24 20241114 0.62 Y 058470 500 76 억 5567557 N N 0 N 00 N
4 20250414 140535 58 30.00 KSQ150 전기·전자 N N N Y 40 N 172300 0 3 0.00 0 0 0.00 0 0 0 223500 120700 172300 0.00 36.53 0 0 172300 172300 172300 172300 172300 172300 172300 76 51200 500 0 100 1 15242370 26263 23.18 4.20 12 0.00 7432.00 41003.00 309000 20240507 -44.24 143300 20241114 20.24 236000 -26.99 20250211 171400 0.53 20250407 309000 -44.24 20240507 143300 20.24 20241114 0.62 Y 058470 500 76 억 5567557 N N 0 N 00 N
5 20250414 130535 58 30.00 KSQ150 전기·전자 N N N Y 40 N 172300 0 3 0.00 0 0 0.00 0 0 0 223500 120700 172300 0.00 36.53 0 0 172300 172300 172300 172300 172300 172300 172300 76 51200 500 0 100 1 15242370 26263 23.18 4.20 12 0.00 7432.00 41003.00 309000 20240507 -44.24 143300 20241114 20.24 236000 -26.99 20250211 171400 0.53 20250407 309000 -44.24 20240507 143300 20.24 20241114 0.62 Y 058470 500 76 억 5567557 N N 0 N 00 N
6 20250414 120536 58 30.00 KSQ150 전기·전자 N N N Y 40 N 172300 0 3 0.00 0 0 0.00 0 0 0 223500 120700 172300 0.00 36.53 0 0 172300 172300 172300 172300 172300 172300 172300 76 51200 500 0 100 1 15242370 26263 23.18 4.20 12 0.00 7432.00 41003.00 309000 20240507 -44.24 143300 20241114 20.24 236000 -26.99 20250211 171400 0.53 20250407 309000 -44.24 20240507 143300 20.24 20241114 0.62 Y 058470 500 76 억 5567557 N N 0 N 00 N
7 20250414 110533 58 30.00 KSQ150 전기·전자 N N N Y 40 N 172300 0 3 0.00 0 0 0.00 0 0 0 223500 120700 172300 0.00 36.53 0 0 172300 172300 172300 172300 172300 172300 172300 76 51200 500 0 100 1 15242370 26263 23.18 4.20 12 0.00 7432.00 41003.00 309000 20240507 -44.24 143300 20241114 20.24 236000 -26.99 20250211 171400 0.53 20250407 309000 -44.24 20240507 143300 20.24 20241114 0.62 Y 058470 500 76 억 5567557 N N 0 N 00 N
8 20250414 100535 58 30.00 KSQ150 전기·전자 N N N Y 40 N 172300 0 3 0.00 0 0 0.00 0 0 0 223500 120700 172300 0.00 36.53 0 0 172300 172300 172300 172300 172300 172300 172300 76 51200 500 0 100 1 15242370 26263 23.18 4.20 12 0.00 7432.00 41003.00 309000 20240507 -44.24 143300 20241114 20.24 236000 -26.99 20250211 171400 0.53 20250407 309000 -44.24 20240507 143300 20.24 20241114 0.62 Y 058470 500 76 억 5567557 N N 0 N 00 N
9 20250414 090536 58 30.00 KSQ150 전기·전자 N N N Y 40 N 172300 0 3 0.00 0 0 0.00 0 0 0 223500 120700 172300 0.00 36.53 0 0 172300 172300 172300 172300 172300 172300 172300 76 51200 500 0 100 1 15242370 26263 23.18 4.20 12 0.00 7432.00 41003.00 309000 20240507 -44.24 143300 20241114 20.24 236000 -26.99 20250211 171400 0.53 20250407 309000 -44.24 20240507 143300 20.24 20241114 0.62 Y 058470 500 76 억 5567557 N N 0 N 00 N
10 20250411 160529 58 30.00 KSQ150 전기·전자 N N N Y 40 N 172300 0 3 0.00 0 0 0.00 0 0 0 223500 120700 172300 0.00 36.53 0 0 172300 172300 172300 172300 172300 172300 172300 76 51200 500 0 100 1 15242370 26263 23.18 4.20 12 0.00 7432.00 41003.00 309000 20240507 -44.24 143300 20241114 20.24 236000 -26.99 20250211 171400 0.53 20250407 309000 -44.24 20240507 143300 20.24 20241114 0.62 Y 058470 500 76 억 5567557 N N 0 N 00 N
11 20250411 150533 58 30.00 KSQ150 전기·전자 N N N Y 40 N 172300 0 3 0.00 0 0 0.00 0 0 0 223500 120700 172300 0.00 36.53 0 0 172300 172300 172300 172300 172300 172300 172300 76 51200 500 0 100 1 15242370 26263 23.18 4.20 12 0.00 7432.00 41003.00 309000 20240507 -44.24 143300 20241114 20.24 236000 -26.99 20250211 171400 0.53 20250407 309000 -44.24 20240507 143300 20.24 20241114 0.62 Y 058470 500 76 억 5567557 N N 0 N 00 N
12 20250411 140533 58 30.00 KSQ150 전기·전자 N N N Y 40 N 172300 0 3 0.00 0 0 0.00 0 0 0 223500 120700 172300 0.00 36.53 0 0 172300 172300 172300 172300 172300 172300 172300 76 51200 500 0 100 1 15242370 26263 23.18 4.20 12 0.00 7432.00 41003.00 309000 20240507 -44.24 143300 20241114 20.24 236000 -26.99 20250211 171400 0.53 20250407 309000 -44.24 20240507 143300 20.24 20241114 0.62 Y 058470 500 76 억 5567557 N N 0 N 00 N