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
067310/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
20250414,160558,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11280,280,2,2.55,6316817475,558615,100.55,11350,11550,11180,14300,7700,11000,11308.01,10.69,0,-115421,11320,11160,10890,10730,10460,11240,10810,331,3300,500,7920,10,1,66271949,7475,-29.84,1.71,12,0.84,-378.00,6585.00,29492,20240404,-61.75,8320,20241209,35.58,14150,-20.28,20250321,9030,24.92,20250102,30750,-63.32,20240415,8320,35.58,20241209,4.72,Y,067310,500,331 억,,7084673,N,N,94589,N,00,N
20250414,150603,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11230,230,2,2.09,5885468745,520297,93.65,11350,11550,11180,14300,7700,11000,11311.75,10.69,0,-121154,11320,11160,10890,10730,10460,11240,10810,331,3300,500,7920,10,1,66271949,7442,-29.71,1.71,12,0.79,-378.00,6585.00,29492,20240404,-61.92,8320,20241209,34.98,14150,-20.64,20250321,9030,24.36,20250102,30750,-63.48,20240415,8320,34.98,20241209,4.72,Y,067310,500,331 억,,7084673,N,N,135903,N,00,N
20250414,140602,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11270,270,2,2.45,5400458680,477256,85.90,11350,11550,11180,14300,7700,11000,11315.64,10.69,0,-116460,11320,11160,10890,10730,10460,11240,10810,331,3300,500,7920,10,1,66271949,7469,-29.81,1.71,12,0.72,-378.00,6585.00,29492,20240404,-61.79,8320,20241209,35.46,14150,-20.35,20250321,9030,24.81,20250102,30750,-63.35,20240415,8320,35.46,20241209,4.72,Y,067310,500,331 억,,7084673,N,N,135903,N,00,N
20250414,130602,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11210,210,2,1.91,4891519620,432073,77.77,11350,11550,11180,14300,7700,11000,11321.05,10.69,0,-111890,11320,11160,10890,10730,10460,11240,10810,331,3300,500,7920,10,1,66271949,7429,-29.66,1.70,12,0.65,-378.00,6585.00,29492,20240404,-61.99,8320,20241209,34.74,14150,-20.78,20250321,9030,24.14,20250102,30750,-63.54,20240415,8320,34.74,20241209,4.72,Y,067310,500,331 억,,7084673,N,N,135903,N,00,N
20250414,120603,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11270,270,2,2.45,4276108090,377184,67.89,11350,11550,11200,14300,7700,11000,11336.93,10.69,0,-110759,11320,11160,10890,10730,10460,11240,10810,331,3300,500,7920,10,1,66271949,7469,-29.81,1.71,12,0.57,-378.00,6585.00,29492,20240404,-61.79,8320,20241209,35.46,14150,-20.35,20250321,9030,24.81,20250102,30750,-63.35,20240415,8320,35.46,20241209,4.72,Y,067310,500,331 억,,7084673,N,N,135903,N,00,N
20250414,110600,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11220,220,2,2.00,3851671010,339502,61.11,11350,11550,11200,14300,7700,11000,11345.06,10.69,0,-104199,11320,11160,10890,10730,10460,11240,10810,331,3300,500,7920,10,1,66271949,7436,-29.68,1.70,12,0.51,-378.00,6585.00,29492,20240404,-61.96,8320,20241209,34.86,14150,-20.71,20250321,9030,24.25,20250102,30750,-63.51,20240415,8320,34.86,20241209,4.72,Y,067310,500,331 억,,7084673,N,N,135903,N,00,N
20250414,100602,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11260,260,2,2.36,3131753800,275570,49.60,11350,11550,11200,14300,7700,11000,11364.64,10.69,0,-80116,11320,11160,10890,10730,10460,11240,10810,331,3300,500,7920,10,1,66271949,7462,-29.79,1.71,12,0.42,-378.00,6585.00,29492,20240404,-61.82,8320,20241209,35.34,14150,-20.42,20250321,9030,24.70,20250102,30750,-63.38,20240415,8320,35.34,20241209,4.72,Y,067310,500,331 억,,7084673,N,N,135903,N,00,N
20250414,090603,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11220,220,2,2.00,680762935,60180,10.83,11350,11390,11210,14300,7700,11000,11312.11,10.69,0,-33187,11320,11160,10890,10730,10460,11240,10810,331,3300,500,7920,10,1,66271949,7436,-29.68,1.70,12,0.09,-378.00,6585.00,29492,20240404,-61.96,8320,20241209,34.86,14150,-20.71,20250321,9030,24.25,20250102,30750,-63.51,20240415,8320,34.86,20241209,4.72,Y,067310,500,331 억,,7084673,N,N,135903,N,00,N
20250411,160555,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11000,40,2,0.36,6021455915,555584,59.01,10710,11050,10620,14240,7680,10960,10838.04,10.71,0,-52443,11673,11316,11093,10736,10513,11205,10625,331,3280,500,7890,10,1,66271949,7290,-29.10,1.67,12,0.84,-378.00,6585.00,29492,20240404,-62.70,8320,20241209,32.21,14150,-22.26,20250321,9030,21.82,20250102,32250,-65.89,20240412,8320,32.21,20241209,4.78,Y,067310,500,331 억,,7094958,N,N,135903,N,00,N
20250411,150601,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11010,50,2,0.46,5415598295,500474,53.16,10710,11050,10620,14240,7680,10960,10820.94,10.71,0,-51839,11673,11316,11093,10736,10513,11205,10625,331,3280,500,7890,10,1,66271949,7297,-29.13,1.67,12,0.76,-378.00,6585.00,29492,20240404,-62.67,8320,20241209,32.33,14150,-22.19,20250321,9030,21.93,20250102,32250,-65.86,20240412,8320,32.33,20241209,4.78,Y,067310,500,331 억,,7094958,N,N,177265,N,00,N
20250411,140600,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10940,-20,5,-0.18,4519891795,418692,44.47,10710,11050,10620,14240,7680,10960,10795.27,10.71,0,-35026,11673,11316,11093,10736,10513,11205,10625,331,3280,500,7890,10,1,66271949,7250,-28.94,1.66,12,0.63,-378.00,6585.00,29492,20240404,-62.91,8320,20241209,31.49,14150,-22.69,20250321,9030,21.15,20250102,32250,-66.08,20240412,8320,31.49,20241209,4.78,Y,067310,500,331 억,,7094958,N,N,177265,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 160558 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11280 280 2 2.55 6316817475 558615 100.55 11350 11550 11180 14300 7700 11000 11308.01 10.69 0 -115421 11320 11160 10890 10730 10460 11240 10810 331 3300 500 7920 10 1 66271949 7475 -29.84 1.71 12 0.84 -378.00 6585.00 29492 20240404 -61.75 8320 20241209 35.58 14150 -20.28 20250321 9030 24.92 20250102 30750 -63.32 20240415 8320 35.58 20241209 4.72 Y 067310 500 331 억 7084673 N N 94589 N 00 N
3 20250414 150603 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11230 230 2 2.09 5885468745 520297 93.65 11350 11550 11180 14300 7700 11000 11311.75 10.69 0 -121154 11320 11160 10890 10730 10460 11240 10810 331 3300 500 7920 10 1 66271949 7442 -29.71 1.71 12 0.79 -378.00 6585.00 29492 20240404 -61.92 8320 20241209 34.98 14150 -20.64 20250321 9030 24.36 20250102 30750 -63.48 20240415 8320 34.98 20241209 4.72 Y 067310 500 331 억 7084673 N N 135903 N 00 N
4 20250414 140602 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11270 270 2 2.45 5400458680 477256 85.90 11350 11550 11180 14300 7700 11000 11315.64 10.69 0 -116460 11320 11160 10890 10730 10460 11240 10810 331 3300 500 7920 10 1 66271949 7469 -29.81 1.71 12 0.72 -378.00 6585.00 29492 20240404 -61.79 8320 20241209 35.46 14150 -20.35 20250321 9030 24.81 20250102 30750 -63.35 20240415 8320 35.46 20241209 4.72 Y 067310 500 331 억 7084673 N N 135903 N 00 N
5 20250414 130602 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11210 210 2 1.91 4891519620 432073 77.77 11350 11550 11180 14300 7700 11000 11321.05 10.69 0 -111890 11320 11160 10890 10730 10460 11240 10810 331 3300 500 7920 10 1 66271949 7429 -29.66 1.70 12 0.65 -378.00 6585.00 29492 20240404 -61.99 8320 20241209 34.74 14150 -20.78 20250321 9030 24.14 20250102 30750 -63.54 20240415 8320 34.74 20241209 4.72 Y 067310 500 331 억 7084673 N N 135903 N 00 N
6 20250414 120603 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11270 270 2 2.45 4276108090 377184 67.89 11350 11550 11200 14300 7700 11000 11336.93 10.69 0 -110759 11320 11160 10890 10730 10460 11240 10810 331 3300 500 7920 10 1 66271949 7469 -29.81 1.71 12 0.57 -378.00 6585.00 29492 20240404 -61.79 8320 20241209 35.46 14150 -20.35 20250321 9030 24.81 20250102 30750 -63.35 20240415 8320 35.46 20241209 4.72 Y 067310 500 331 억 7084673 N N 135903 N 00 N
7 20250414 110600 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11220 220 2 2.00 3851671010 339502 61.11 11350 11550 11200 14300 7700 11000 11345.06 10.69 0 -104199 11320 11160 10890 10730 10460 11240 10810 331 3300 500 7920 10 1 66271949 7436 -29.68 1.70 12 0.51 -378.00 6585.00 29492 20240404 -61.96 8320 20241209 34.86 14150 -20.71 20250321 9030 24.25 20250102 30750 -63.51 20240415 8320 34.86 20241209 4.72 Y 067310 500 331 억 7084673 N N 135903 N 00 N
8 20250414 100602 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11260 260 2 2.36 3131753800 275570 49.60 11350 11550 11200 14300 7700 11000 11364.64 10.69 0 -80116 11320 11160 10890 10730 10460 11240 10810 331 3300 500 7920 10 1 66271949 7462 -29.79 1.71 12 0.42 -378.00 6585.00 29492 20240404 -61.82 8320 20241209 35.34 14150 -20.42 20250321 9030 24.70 20250102 30750 -63.38 20240415 8320 35.34 20241209 4.72 Y 067310 500 331 억 7084673 N N 135903 N 00 N
9 20250414 090603 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11220 220 2 2.00 680762935 60180 10.83 11350 11390 11210 14300 7700 11000 11312.11 10.69 0 -33187 11320 11160 10890 10730 10460 11240 10810 331 3300 500 7920 10 1 66271949 7436 -29.68 1.70 12 0.09 -378.00 6585.00 29492 20240404 -61.96 8320 20241209 34.86 14150 -20.71 20250321 9030 24.25 20250102 30750 -63.51 20240415 8320 34.86 20241209 4.72 Y 067310 500 331 억 7084673 N N 135903 N 00 N
10 20250411 160555 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11000 40 2 0.36 6021455915 555584 59.01 10710 11050 10620 14240 7680 10960 10838.04 10.71 0 -52443 11673 11316 11093 10736 10513 11205 10625 331 3280 500 7890 10 1 66271949 7290 -29.10 1.67 12 0.84 -378.00 6585.00 29492 20240404 -62.70 8320 20241209 32.21 14150 -22.26 20250321 9030 21.82 20250102 32250 -65.89 20240412 8320 32.21 20241209 4.78 Y 067310 500 331 억 7094958 N N 135903 N 00 N
11 20250411 150601 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11010 50 2 0.46 5415598295 500474 53.16 10710 11050 10620 14240 7680 10960 10820.94 10.71 0 -51839 11673 11316 11093 10736 10513 11205 10625 331 3280 500 7890 10 1 66271949 7297 -29.13 1.67 12 0.76 -378.00 6585.00 29492 20240404 -62.67 8320 20241209 32.33 14150 -22.19 20250321 9030 21.93 20250102 32250 -65.86 20240412 8320 32.33 20241209 4.78 Y 067310 500 331 억 7094958 N N 177265 N 00 N
12 20250411 140600 55 50.00 KSQ150 전기·전자 N N N Y 50 N 10940 -20 5 -0.18 4519891795 418692 44.47 10710 11050 10620 14240 7680 10960 10795.27 10.71 0 -35026 11673 11316 11093 10736 10513 11205 10625 331 3280 500 7890 10 1 66271949 7250 -28.94 1.66 12 0.63 -378.00 6585.00 29492 20240404 -62.91 8320 20241209 31.49 14150 -22.69 20250321 9030 21.15 20250102 32250 -66.08 20240412 8320 31.49 20241209 4.78 Y 067310 500 331 억 7094958 N N 177265 N 00 N