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
068240/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
20250414,160602,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8050,80,2,1.00,686712540,85093,80.72,7970,8130,7970,10360,5580,7970,8070.19,6.99,0,16943,8096,8032,7936,7872,7776,8065,7905,193,2390,500,5890,10,1,38163437,3072,26.48,1.19,12,0.22,304.00,6749.00,14130,20240408,-43.03,7490,20250409,7.48,11490,-29.94,20250217,7490,7.48,20250409,13910,-42.13,20240507,7490,7.48,20250409,0.48,Y,068240,500,192 억,,2667802,N,N,15434,N,00,N
20250414,150607,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8090,120,2,1.51,653846230,81017,76.86,7970,8130,7970,10360,5580,7970,8070.48,6.99,0,16697,8096,8032,7936,7872,7776,8065,7905,193,2390,500,5890,10,1,38163437,3087,26.61,1.20,12,0.21,304.00,6749.00,14130,20240408,-42.75,7490,20250409,8.01,11490,-29.59,20250217,7490,8.01,20250409,13910,-41.84,20240507,7490,8.01,20250409,0.48,Y,068240,500,192 억,,2667802,N,N,9860,N,00,N
20250414,140606,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8090,120,2,1.51,531614370,65905,62.52,7970,8130,7970,10360,5580,7970,8066.37,6.99,0,13027,8096,8032,7936,7872,7776,8065,7905,193,2390,500,5890,10,1,38163437,3087,26.61,1.20,12,0.17,304.00,6749.00,14130,20240408,-42.75,7490,20250409,8.01,11490,-29.59,20250217,7490,8.01,20250409,13910,-41.84,20240507,7490,8.01,20250409,0.48,Y,068240,500,192 억,,2667802,N,N,9860,N,00,N
20250414,130605,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8070,100,2,1.25,486566560,60331,57.23,7970,8130,7970,10360,5580,7970,8064.95,6.99,0,11213,8096,8032,7936,7872,7776,8065,7905,193,2390,500,5890,10,1,38163437,3080,26.55,1.20,12,0.16,304.00,6749.00,14130,20240408,-42.89,7490,20250409,7.74,11490,-29.77,20250217,7490,7.74,20250409,13910,-41.98,20240507,7490,7.74,20250409,0.48,Y,068240,500,192 억,,2667802,N,N,9860,N,00,N
20250414,120607,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8070,100,2,1.25,425230480,52728,50.02,7970,8130,7970,10360,5580,7970,8064.60,6.99,0,11641,8096,8032,7936,7872,7776,8065,7905,193,2390,500,5890,10,1,38163437,3080,26.55,1.20,12,0.14,304.00,6749.00,14130,20240408,-42.89,7490,20250409,7.74,11490,-29.77,20250217,7490,7.74,20250409,13910,-41.98,20240507,7490,7.74,20250409,0.48,Y,068240,500,192 억,,2667802,N,N,9860,N,00,N
20250414,110603,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8100,130,2,1.63,364994790,45255,42.93,7970,8130,7970,10360,5580,7970,8065.29,6.99,0,9428,8096,8032,7936,7872,7776,8065,7905,193,2390,500,5890,10,1,38163437,3091,26.64,1.20,12,0.12,304.00,6749.00,14130,20240408,-42.68,7490,20250409,8.14,11490,-29.50,20250217,7490,8.14,20250409,13910,-41.77,20240507,7490,8.14,20250409,0.48,Y,068240,500,192 억,,2667802,N,N,9860,N,00,N
20250414,100605,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8080,110,2,1.38,257549300,31970,30.33,7970,8130,7970,10360,5580,7970,8055.97,6.99,0,3389,8096,8032,7936,7872,7776,8065,7905,193,2390,500,5890,10,1,38163437,3084,26.58,1.20,12,0.08,304.00,6749.00,14130,20240408,-42.82,7490,20250409,7.88,11490,-29.68,20250217,7490,7.88,20250409,13910,-41.91,20240507,7490,7.88,20250409,0.48,Y,068240,500,192 억,,2667802,N,N,9860,N,00,N
20250414,090607,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8040,70,2,0.88,51569370,6434,6.10,7970,8070,7970,10360,5580,7970,8015.13,6.99,0,655,8096,8032,7936,7872,7776,8065,7905,193,2390,500,5890,10,1,38163437,3068,26.45,1.19,12,0.02,304.00,6749.00,14130,20240408,-43.10,7490,20250409,7.34,11490,-30.03,20250217,7490,7.34,20250409,13910,-42.20,20240507,7490,7.34,20250409,0.48,Y,068240,500,192 억,,2667802,N,N,9860,N,00,N
20250411,160559,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7970,-120,5,-1.48,833964380,105414,86.91,7900,8000,7840,10510,5670,8090,7911.32,6.92,0,9854,8336,8212,8006,7882,7676,8275,7945,193,2420,500,5980,10,1,38163437,3042,26.22,1.18,12,0.28,304.00,6749.00,14130,20240408,-43.60,7490,20250409,6.41,11490,-30.64,20250217,7490,6.41,20250409,13910,-42.70,20240507,7490,6.41,20250409,0.48,Y,068240,500,192 억,,2641089,N,N,9860,N,00,N
20250411,150604,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7980,-110,5,-1.36,744163500,94154,77.63,7900,8000,7840,10510,5670,8090,7903.68,6.92,0,12461,8336,8212,8006,7882,7676,8275,7945,193,2420,500,5980,10,1,38163437,3045,26.25,1.18,12,0.25,304.00,6749.00,14130,20240408,-43.52,7490,20250409,6.54,11490,-30.55,20250217,7490,6.54,20250409,13910,-42.63,20240507,7490,6.54,20250409,0.48,Y,068240,500,192 억,,2641089,N,N,16618,N,00,N
20250411,140603,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7920,-170,5,-2.10,631750410,79990,65.95,7900,8000,7840,10510,5670,8090,7897.87,6.92,0,7436,8336,8212,8006,7882,7676,8275,7945,193,2420,500,5980,10,1,38163437,3023,26.05,1.17,12,0.21,304.00,6749.00,14130,20240408,-43.95,7490,20250409,5.74,11490,-31.07,20250217,7490,5.74,20250409,13910,-43.06,20240507,7490,5.74,20250409,0.48,Y,068240,500,192 억,,2641089,N,N,16618,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 160602 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8050 80 2 1.00 686712540 85093 80.72 7970 8130 7970 10360 5580 7970 8070.19 6.99 0 16943 8096 8032 7936 7872 7776 8065 7905 193 2390 500 5890 10 1 38163437 3072 26.48 1.19 12 0.22 304.00 6749.00 14130 20240408 -43.03 7490 20250409 7.48 11490 -29.94 20250217 7490 7.48 20250409 13910 -42.13 20240507 7490 7.48 20250409 0.48 Y 068240 500 192 억 2667802 N N 15434 N 00 N
3 20250414 150607 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8090 120 2 1.51 653846230 81017 76.86 7970 8130 7970 10360 5580 7970 8070.48 6.99 0 16697 8096 8032 7936 7872 7776 8065 7905 193 2390 500 5890 10 1 38163437 3087 26.61 1.20 12 0.21 304.00 6749.00 14130 20240408 -42.75 7490 20250409 8.01 11490 -29.59 20250217 7490 8.01 20250409 13910 -41.84 20240507 7490 8.01 20250409 0.48 Y 068240 500 192 억 2667802 N N 9860 N 00 N
4 20250414 140606 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8090 120 2 1.51 531614370 65905 62.52 7970 8130 7970 10360 5580 7970 8066.37 6.99 0 13027 8096 8032 7936 7872 7776 8065 7905 193 2390 500 5890 10 1 38163437 3087 26.61 1.20 12 0.17 304.00 6749.00 14130 20240408 -42.75 7490 20250409 8.01 11490 -29.59 20250217 7490 8.01 20250409 13910 -41.84 20240507 7490 8.01 20250409 0.48 Y 068240 500 192 억 2667802 N N 9860 N 00 N
5 20250414 130605 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8070 100 2 1.25 486566560 60331 57.23 7970 8130 7970 10360 5580 7970 8064.95 6.99 0 11213 8096 8032 7936 7872 7776 8065 7905 193 2390 500 5890 10 1 38163437 3080 26.55 1.20 12 0.16 304.00 6749.00 14130 20240408 -42.89 7490 20250409 7.74 11490 -29.77 20250217 7490 7.74 20250409 13910 -41.98 20240507 7490 7.74 20250409 0.48 Y 068240 500 192 억 2667802 N N 9860 N 00 N
6 20250414 120607 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8070 100 2 1.25 425230480 52728 50.02 7970 8130 7970 10360 5580 7970 8064.60 6.99 0 11641 8096 8032 7936 7872 7776 8065 7905 193 2390 500 5890 10 1 38163437 3080 26.55 1.20 12 0.14 304.00 6749.00 14130 20240408 -42.89 7490 20250409 7.74 11490 -29.77 20250217 7490 7.74 20250409 13910 -41.98 20240507 7490 7.74 20250409 0.48 Y 068240 500 192 억 2667802 N N 9860 N 00 N
7 20250414 110603 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8100 130 2 1.63 364994790 45255 42.93 7970 8130 7970 10360 5580 7970 8065.29 6.99 0 9428 8096 8032 7936 7872 7776 8065 7905 193 2390 500 5890 10 1 38163437 3091 26.64 1.20 12 0.12 304.00 6749.00 14130 20240408 -42.68 7490 20250409 8.14 11490 -29.50 20250217 7490 8.14 20250409 13910 -41.77 20240507 7490 8.14 20250409 0.48 Y 068240 500 192 억 2667802 N N 9860 N 00 N
8 20250414 100605 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8080 110 2 1.38 257549300 31970 30.33 7970 8130 7970 10360 5580 7970 8055.97 6.99 0 3389 8096 8032 7936 7872 7776 8065 7905 193 2390 500 5890 10 1 38163437 3084 26.58 1.20 12 0.08 304.00 6749.00 14130 20240408 -42.82 7490 20250409 7.88 11490 -29.68 20250217 7490 7.88 20250409 13910 -41.91 20240507 7490 7.88 20250409 0.48 Y 068240 500 192 억 2667802 N N 9860 N 00 N
9 20250414 090607 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8040 70 2 0.88 51569370 6434 6.10 7970 8070 7970 10360 5580 7970 8015.13 6.99 0 655 8096 8032 7936 7872 7776 8065 7905 193 2390 500 5890 10 1 38163437 3068 26.45 1.19 12 0.02 304.00 6749.00 14130 20240408 -43.10 7490 20250409 7.34 11490 -30.03 20250217 7490 7.34 20250409 13910 -42.20 20240507 7490 7.34 20250409 0.48 Y 068240 500 192 억 2667802 N N 9860 N 00 N
10 20250411 160559 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7970 -120 5 -1.48 833964380 105414 86.91 7900 8000 7840 10510 5670 8090 7911.32 6.92 0 9854 8336 8212 8006 7882 7676 8275 7945 193 2420 500 5980 10 1 38163437 3042 26.22 1.18 12 0.28 304.00 6749.00 14130 20240408 -43.60 7490 20250409 6.41 11490 -30.64 20250217 7490 6.41 20250409 13910 -42.70 20240507 7490 6.41 20250409 0.48 Y 068240 500 192 억 2641089 N N 9860 N 00 N
11 20250411 150604 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7980 -110 5 -1.36 744163500 94154 77.63 7900 8000 7840 10510 5670 8090 7903.68 6.92 0 12461 8336 8212 8006 7882 7676 8275 7945 193 2420 500 5980 10 1 38163437 3045 26.25 1.18 12 0.25 304.00 6749.00 14130 20240408 -43.52 7490 20250409 6.54 11490 -30.55 20250217 7490 6.54 20250409 13910 -42.63 20240507 7490 6.54 20250409 0.48 Y 068240 500 192 억 2641089 N N 16618 N 00 N
12 20250411 140603 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7920 -170 5 -2.10 631750410 79990 65.95 7900 8000 7840 10510 5670 8090 7897.87 6.92 0 7436 8336 8212 8006 7882 7676 8275 7945 193 2420 500 5980 10 1 38163437 3023 26.05 1.17 12 0.21 304.00 6749.00 14130 20240408 -43.95 7490 20250409 5.74 11490 -31.07 20250217 7490 5.74 20250409 13910 -43.06 20240507 7490 5.74 20250409 0.48 Y 068240 500 192 억 2641089 N N 16618 N 00 N