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
065350/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
20250414,160548,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59800,-1300,5,-2.13,10747178200,178263,85.18,61500,61700,59200,79400,42800,61100,60288.67,8.17,0,-29945,64900,63000,59500,57600,54100,63950,58550,137,18300,500,43990,100,1,27483948,16435,-1661.11,7.87,12,0.65,-36.00,7594.00,128500,20241227,-53.46,37000,20240805,61.62,119300,-49.87,20250102,51100,17.03,20250409,128500,-53.46,20241227,37000,61.62,20240805,0.89,Y,065350,500,137 억,,2245201,N,N,54639,N,00,N
20250414,150553,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59900,-1200,5,-1.96,10275329400,170390,81.42,61500,61700,59200,79400,42800,61100,60304.77,8.17,0,-29200,64900,63000,59500,57600,54100,63950,58550,137,18300,500,43990,100,1,27483948,16463,-1663.89,7.89,12,0.62,-36.00,7594.00,128500,20241227,-53.39,37000,20240805,61.89,119300,-49.79,20250102,51100,17.22,20250409,128500,-53.39,20241227,37000,61.89,20240805,0.89,Y,065350,500,137 억,,2245201,N,N,26904,N,00,N
20250414,140552,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59700,-1400,5,-2.29,8434384700,139623,66.71,61500,61700,59200,79400,42800,61100,60408.28,8.17,0,-24095,64900,63000,59500,57600,54100,63950,58550,137,18300,500,43990,100,1,27483948,16408,-1658.33,7.86,12,0.51,-36.00,7594.00,128500,20241227,-53.54,37000,20240805,61.35,119300,-49.96,20250102,51100,16.83,20250409,128500,-53.54,20241227,37000,61.35,20240805,0.89,Y,065350,500,137 억,,2245201,N,N,26904,N,00,N
20250414,130551,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,60000,-1100,5,-1.80,7002326600,115593,55.23,61500,61700,59700,79400,42800,61100,60577.43,8.17,0,-17980,64900,63000,59500,57600,54100,63950,58550,137,18300,500,43990,100,1,27483948,16490,-1666.67,7.90,12,0.42,-36.00,7594.00,128500,20241227,-53.31,37000,20240805,62.16,119300,-49.71,20250102,51100,17.42,20250409,128500,-53.31,20241227,37000,62.16,20240805,0.89,Y,065350,500,137 억,,2245201,N,N,26904,N,00,N
20250414,120553,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,60200,-900,5,-1.47,5473916050,90085,43.04,61500,61700,60000,79400,42800,61100,60763.90,8.17,0,-15619,64900,63000,59500,57600,54100,63950,58550,137,18300,500,43990,100,1,27483948,16545,-1672.22,7.93,12,0.33,-36.00,7594.00,128500,20241227,-53.15,37000,20240805,62.70,119300,-49.54,20250102,51100,17.81,20250409,128500,-53.15,20241227,37000,62.70,20240805,0.89,Y,065350,500,137 억,,2245201,N,N,26904,N,00,N
20250414,110549,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,60200,-900,5,-1.47,4236065050,69613,33.26,61500,61700,60000,79400,42800,61100,60851.64,8.17,0,-17783,64900,63000,59500,57600,54100,63950,58550,137,18300,500,43990,100,1,27483948,16545,-1672.22,7.93,12,0.25,-36.00,7594.00,128500,20241227,-53.15,37000,20240805,62.70,119300,-49.54,20250102,51100,17.81,20250409,128500,-53.15,20241227,37000,62.70,20240805,0.89,Y,065350,500,137 억,,2245201,N,N,26904,N,00,N
20250414,100552,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,60600,-500,5,-0.82,2940003500,48204,23.03,61500,61700,60400,79400,42800,61100,60990.86,8.17,0,-13575,64900,63000,59500,57600,54100,63950,58550,137,18300,500,43990,100,1,27483948,16655,-1683.33,7.98,12,0.18,-36.00,7594.00,128500,20241227,-52.84,37000,20240805,63.78,119300,-49.20,20250102,51100,18.59,20250409,128500,-52.84,20241227,37000,63.78,20240805,0.89,Y,065350,500,137 억,,2245201,N,N,26904,N,00,N
20250414,090553,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,61200,100,2,0.16,740495500,12077,5.77,61500,61700,61000,79400,42800,61100,61314.52,8.17,0,-3257,64900,63000,59500,57600,54100,63950,58550,137,18300,500,43990,100,1,27483948,16820,-1700.00,8.06,12,0.04,-36.00,7594.00,128500,20241227,-52.37,37000,20240805,65.41,119300,-48.70,20250102,51100,19.77,20250409,128500,-52.37,20241227,37000,65.41,20240805,0.89,Y,065350,500,137 억,,2245201,N,N,26904,N,00,N
20250411,160545,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,61100,3600,2,6.26,12410110950,209285,102.32,56100,61400,56000,74700,40300,57500,59297.48,8.26,0,-29918,63233,60366,58133,55266,53033,59250,54150,137,17200,500,41400,100,1,27483948,16793,-1697.22,8.05,12,0.76,-36.00,7594.00,128500,20241227,-52.45,37000,20240805,65.14,119300,-48.78,20250102,51100,19.57,20250409,128500,-52.45,20241227,37000,65.14,20240805,0.94,Y,065350,500,137 억,,2268913,N,N,26904,N,00,N
20250411,150550,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,60800,3300,2,5.74,11322513550,191475,93.62,56100,61200,56000,74700,40300,57500,59133.13,8.26,0,-27110,63233,60366,58133,55266,53033,59250,54150,137,17200,500,41400,100,1,27483948,16710,-1688.89,8.01,12,0.70,-36.00,7594.00,128500,20241227,-52.68,37000,20240805,64.32,119300,-49.04,20250102,51100,18.98,20250409,128500,-52.68,20241227,37000,64.32,20240805,0.94,Y,065350,500,137 억,,2268913,N,N,38680,N,00,N
20250411,140549,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,60500,3000,2,5.22,10406688050,176326,86.21,56100,61200,56000,74700,40300,57500,59019.60,8.26,0,-25348,63233,60366,58133,55266,53033,59250,54150,137,17200,500,41400,100,1,27483948,16628,-1680.56,7.97,12,0.64,-36.00,7594.00,128500,20241227,-52.92,37000,20240805,63.51,119300,-49.29,20250102,51100,18.40,20250409,128500,-52.92,20241227,37000,63.51,20240805,0.94,Y,065350,500,137 억,,2268913,N,N,38680,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 160548 55 40.00 KSQ150 전기·전자 N N N Y 40 N 59800 -1300 5 -2.13 10747178200 178263 85.18 61500 61700 59200 79400 42800 61100 60288.67 8.17 0 -29945 64900 63000 59500 57600 54100 63950 58550 137 18300 500 43990 100 1 27483948 16435 -1661.11 7.87 12 0.65 -36.00 7594.00 128500 20241227 -53.46 37000 20240805 61.62 119300 -49.87 20250102 51100 17.03 20250409 128500 -53.46 20241227 37000 61.62 20240805 0.89 Y 065350 500 137 억 2245201 N N 54639 N 00 N
3 20250414 150553 55 40.00 KSQ150 전기·전자 N N N Y 40 N 59900 -1200 5 -1.96 10275329400 170390 81.42 61500 61700 59200 79400 42800 61100 60304.77 8.17 0 -29200 64900 63000 59500 57600 54100 63950 58550 137 18300 500 43990 100 1 27483948 16463 -1663.89 7.89 12 0.62 -36.00 7594.00 128500 20241227 -53.39 37000 20240805 61.89 119300 -49.79 20250102 51100 17.22 20250409 128500 -53.39 20241227 37000 61.89 20240805 0.89 Y 065350 500 137 억 2245201 N N 26904 N 00 N
4 20250414 140552 55 40.00 KSQ150 전기·전자 N N N Y 40 N 59700 -1400 5 -2.29 8434384700 139623 66.71 61500 61700 59200 79400 42800 61100 60408.28 8.17 0 -24095 64900 63000 59500 57600 54100 63950 58550 137 18300 500 43990 100 1 27483948 16408 -1658.33 7.86 12 0.51 -36.00 7594.00 128500 20241227 -53.54 37000 20240805 61.35 119300 -49.96 20250102 51100 16.83 20250409 128500 -53.54 20241227 37000 61.35 20240805 0.89 Y 065350 500 137 억 2245201 N N 26904 N 00 N
5 20250414 130551 55 40.00 KSQ150 전기·전자 N N N Y 40 N 60000 -1100 5 -1.80 7002326600 115593 55.23 61500 61700 59700 79400 42800 61100 60577.43 8.17 0 -17980 64900 63000 59500 57600 54100 63950 58550 137 18300 500 43990 100 1 27483948 16490 -1666.67 7.90 12 0.42 -36.00 7594.00 128500 20241227 -53.31 37000 20240805 62.16 119300 -49.71 20250102 51100 17.42 20250409 128500 -53.31 20241227 37000 62.16 20240805 0.89 Y 065350 500 137 억 2245201 N N 26904 N 00 N
6 20250414 120553 55 40.00 KSQ150 전기·전자 N N N Y 40 N 60200 -900 5 -1.47 5473916050 90085 43.04 61500 61700 60000 79400 42800 61100 60763.90 8.17 0 -15619 64900 63000 59500 57600 54100 63950 58550 137 18300 500 43990 100 1 27483948 16545 -1672.22 7.93 12 0.33 -36.00 7594.00 128500 20241227 -53.15 37000 20240805 62.70 119300 -49.54 20250102 51100 17.81 20250409 128500 -53.15 20241227 37000 62.70 20240805 0.89 Y 065350 500 137 억 2245201 N N 26904 N 00 N
7 20250414 110549 55 40.00 KSQ150 전기·전자 N N N Y 40 N 60200 -900 5 -1.47 4236065050 69613 33.26 61500 61700 60000 79400 42800 61100 60851.64 8.17 0 -17783 64900 63000 59500 57600 54100 63950 58550 137 18300 500 43990 100 1 27483948 16545 -1672.22 7.93 12 0.25 -36.00 7594.00 128500 20241227 -53.15 37000 20240805 62.70 119300 -49.54 20250102 51100 17.81 20250409 128500 -53.15 20241227 37000 62.70 20240805 0.89 Y 065350 500 137 억 2245201 N N 26904 N 00 N
8 20250414 100552 55 40.00 KSQ150 전기·전자 N N N Y 40 N 60600 -500 5 -0.82 2940003500 48204 23.03 61500 61700 60400 79400 42800 61100 60990.86 8.17 0 -13575 64900 63000 59500 57600 54100 63950 58550 137 18300 500 43990 100 1 27483948 16655 -1683.33 7.98 12 0.18 -36.00 7594.00 128500 20241227 -52.84 37000 20240805 63.78 119300 -49.20 20250102 51100 18.59 20250409 128500 -52.84 20241227 37000 63.78 20240805 0.89 Y 065350 500 137 억 2245201 N N 26904 N 00 N
9 20250414 090553 55 40.00 KSQ150 전기·전자 N N N Y 40 N 61200 100 2 0.16 740495500 12077 5.77 61500 61700 61000 79400 42800 61100 61314.52 8.17 0 -3257 64900 63000 59500 57600 54100 63950 58550 137 18300 500 43990 100 1 27483948 16820 -1700.00 8.06 12 0.04 -36.00 7594.00 128500 20241227 -52.37 37000 20240805 65.41 119300 -48.70 20250102 51100 19.77 20250409 128500 -52.37 20241227 37000 65.41 20240805 0.89 Y 065350 500 137 억 2245201 N N 26904 N 00 N
10 20250411 160545 55 40.00 KSQ150 전기·전자 N N N Y 40 N 61100 3600 2 6.26 12410110950 209285 102.32 56100 61400 56000 74700 40300 57500 59297.48 8.26 0 -29918 63233 60366 58133 55266 53033 59250 54150 137 17200 500 41400 100 1 27483948 16793 -1697.22 8.05 12 0.76 -36.00 7594.00 128500 20241227 -52.45 37000 20240805 65.14 119300 -48.78 20250102 51100 19.57 20250409 128500 -52.45 20241227 37000 65.14 20240805 0.94 Y 065350 500 137 억 2268913 N N 26904 N 00 N
11 20250411 150550 55 40.00 KSQ150 전기·전자 N N N Y 40 N 60800 3300 2 5.74 11322513550 191475 93.62 56100 61200 56000 74700 40300 57500 59133.13 8.26 0 -27110 63233 60366 58133 55266 53033 59250 54150 137 17200 500 41400 100 1 27483948 16710 -1688.89 8.01 12 0.70 -36.00 7594.00 128500 20241227 -52.68 37000 20240805 64.32 119300 -49.04 20250102 51100 18.98 20250409 128500 -52.68 20241227 37000 64.32 20240805 0.94 Y 065350 500 137 억 2268913 N N 38680 N 00 N
12 20250411 140549 55 40.00 KSQ150 전기·전자 N N N Y 40 N 60500 3000 2 5.22 10406688050 176326 86.21 56100 61200 56000 74700 40300 57500 59019.60 8.26 0 -25348 63233 60366 58133 55266 53033 59250 54150 137 17200 500 41400 100 1 27483948 16628 -1680.56 7.97 12 0.64 -36.00 7594.00 128500 20241227 -52.92 37000 20240805 63.51 119300 -49.29 20250102 51100 18.40 20250409 128500 -52.92 20241227 37000 63.51 20240805 0.94 Y 065350 500 137 억 2268913 N N 38680 N 00 N