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
078600/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
20250414,160622,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83900,500,2,0.60,9261657200,110057,115.80,84500,85700,83400,108400,58400,83400,84153.83,19.51,0,-2832,85333,84366,82633,81666,79933,84850,82150,77,25000,500,60040,100,1,15480593,12988,35.22,5.46,12,0.71,2382.00,15372.00,163400,20240612,-48.65,71000,20250102,18.17,119800,-29.97,20250224,71000,18.17,20250102,163400,-48.65,20240612,71000,18.17,20250102,1.63,Y,078600,500,77 억,,3020586,N,N,5301,N,00,N
20250414,150627,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83600,200,2,0.24,8725916900,103667,109.08,84500,85700,83400,108400,58400,83400,84172.56,19.51,0,-2485,85333,84366,82633,81666,79933,84850,82150,77,25000,500,60040,100,1,15480593,12942,35.10,5.44,12,0.67,2382.00,15372.00,163400,20240612,-48.84,71000,20250102,17.75,119800,-30.22,20250224,71000,17.75,20250102,163400,-48.84,20240612,71000,17.75,20250102,1.63,Y,078600,500,77 억,,3020586,N,N,10177,N,00,N
20250414,140626,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83500,100,2,0.12,8192125700,97281,102.36,84500,85700,83400,108400,58400,83400,84210.95,19.51,0,-2510,85333,84366,82633,81666,79933,84850,82150,77,25000,500,60040,100,1,15480593,12926,35.05,5.43,12,0.63,2382.00,15372.00,163400,20240612,-48.90,71000,20250102,17.61,119800,-30.30,20250224,71000,17.61,20250102,163400,-48.90,20240612,71000,17.61,20250102,1.63,Y,078600,500,77 억,,3020586,N,N,10177,N,00,N
20250414,130626,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83600,200,2,0.24,7381421300,87572,92.14,84500,85700,83400,108400,58400,83400,84289.74,19.51,0,-4060,85333,84366,82633,81666,79933,84850,82150,77,25000,500,60040,100,1,15480593,12942,35.10,5.44,12,0.57,2382.00,15372.00,163400,20240612,-48.84,71000,20250102,17.75,119800,-30.22,20250224,71000,17.75,20250102,163400,-48.84,20240612,71000,17.75,20250102,1.63,Y,078600,500,77 억,,3020586,N,N,10177,N,00,N
20250414,120628,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83800,400,2,0.48,6694201000,79350,83.49,84500,85700,83400,108400,58400,83400,84362.96,19.51,0,-3176,85333,84366,82633,81666,79933,84850,82150,77,25000,500,60040,100,1,15480593,12973,35.18,5.45,12,0.51,2382.00,15372.00,163400,20240612,-48.71,71000,20250102,18.03,119800,-30.05,20250224,71000,18.03,20250102,163400,-48.71,20240612,71000,18.03,20250102,1.63,Y,078600,500,77 억,,3020586,N,N,10177,N,00,N
20250414,110624,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83600,200,2,0.24,6005162250,71119,74.83,84500,85700,83400,108400,58400,83400,84438.23,19.51,0,-2416,85333,84366,82633,81666,79933,84850,82150,77,25000,500,60040,100,1,15480593,12942,35.10,5.44,12,0.46,2382.00,15372.00,163400,20240612,-48.84,71000,20250102,17.75,119800,-30.22,20250224,71000,17.75,20250102,163400,-48.84,20240612,71000,17.75,20250102,1.63,Y,078600,500,77 억,,3020586,N,N,10177,N,00,N
20250414,100626,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,84100,700,2,0.84,4409837100,52121,54.84,84500,85700,83400,108400,58400,83400,84607.68,19.51,0,3713,85333,84366,82633,81666,79933,84850,82150,77,25000,500,60040,100,1,15480593,13019,35.31,5.47,12,0.34,2382.00,15372.00,163400,20240612,-48.53,71000,20250102,18.45,119800,-29.80,20250224,71000,18.45,20250102,163400,-48.53,20240612,71000,18.45,20250102,1.63,Y,078600,500,77 억,,3020586,N,N,10177,N,00,N
20250414,090627,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,85200,1800,2,2.16,1953132000,23219,24.43,84500,85200,83400,108400,58400,83400,84117.83,19.51,0,13992,85333,84366,82633,81666,79933,84850,82150,77,25000,500,60040,100,1,15480593,13189,35.77,5.54,12,0.15,2382.00,15372.00,163400,20240612,-47.86,71000,20250102,20.00,119800,-28.88,20250224,71000,20.00,20250102,163400,-47.86,20240612,71000,20.00,20250102,1.63,Y,078600,500,77 억,,3020586,N,N,10177,N,00,N
20250411,160619,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83400,-500,5,-0.60,7793865100,95040,94.94,82700,83600,80900,109000,58800,83900,82004.88,19.48,0,2036,85633,84766,83133,82266,80633,85200,82700,77,25100,500,60400,100,1,15480593,12911,35.01,5.43,12,0.61,2382.00,15372.00,163400,20240612,-48.96,71000,20250102,17.46,119800,-30.38,20250224,71000,17.46,20250102,163400,-48.96,20240612,71000,17.46,20250102,1.61,Y,078600,500,77 억,,3015781,N,N,10093,N,00,N
20250411,150625,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83200,-700,5,-0.83,7010005900,85634,85.54,82700,83600,80900,109000,58800,83900,81860.08,19.48,0,2007,85633,84766,83133,82266,80633,85200,82700,77,25100,500,60400,100,1,15480593,12880,34.93,5.41,12,0.55,2382.00,15372.00,163400,20240612,-49.08,71000,20250102,17.18,119800,-30.55,20250224,71000,17.18,20250102,163400,-49.08,20240612,71000,17.18,20250102,1.61,Y,078600,500,77 억,,3015781,N,N,13846,N,00,N
20250411,140624,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82900,-1000,5,-1.19,6360287450,77828,77.75,82700,83500,80900,109000,58800,83900,81722.36,19.48,0,3141,85633,84766,83133,82266,80633,85200,82700,77,25100,500,60400,100,1,15480593,12833,34.80,5.39,12,0.50,2382.00,15372.00,163400,20240612,-49.27,71000,20250102,16.76,119800,-30.80,20250224,71000,16.76,20250102,163400,-49.27,20240612,71000,16.76,20250102,1.61,Y,078600,500,77 억,,3015781,N,N,13846,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 160622 55 40.00 KSQ150 전기·전자 N N N Y 40 N 83900 500 2 0.60 9261657200 110057 115.80 84500 85700 83400 108400 58400 83400 84153.83 19.51 0 -2832 85333 84366 82633 81666 79933 84850 82150 77 25000 500 60040 100 1 15480593 12988 35.22 5.46 12 0.71 2382.00 15372.00 163400 20240612 -48.65 71000 20250102 18.17 119800 -29.97 20250224 71000 18.17 20250102 163400 -48.65 20240612 71000 18.17 20250102 1.63 Y 078600 500 77 억 3020586 N N 5301 N 00 N
3 20250414 150627 55 40.00 KSQ150 전기·전자 N N N Y 40 N 83600 200 2 0.24 8725916900 103667 109.08 84500 85700 83400 108400 58400 83400 84172.56 19.51 0 -2485 85333 84366 82633 81666 79933 84850 82150 77 25000 500 60040 100 1 15480593 12942 35.10 5.44 12 0.67 2382.00 15372.00 163400 20240612 -48.84 71000 20250102 17.75 119800 -30.22 20250224 71000 17.75 20250102 163400 -48.84 20240612 71000 17.75 20250102 1.63 Y 078600 500 77 억 3020586 N N 10177 N 00 N
4 20250414 140626 55 40.00 KSQ150 전기·전자 N N N Y 40 N 83500 100 2 0.12 8192125700 97281 102.36 84500 85700 83400 108400 58400 83400 84210.95 19.51 0 -2510 85333 84366 82633 81666 79933 84850 82150 77 25000 500 60040 100 1 15480593 12926 35.05 5.43 12 0.63 2382.00 15372.00 163400 20240612 -48.90 71000 20250102 17.61 119800 -30.30 20250224 71000 17.61 20250102 163400 -48.90 20240612 71000 17.61 20250102 1.63 Y 078600 500 77 억 3020586 N N 10177 N 00 N
5 20250414 130626 55 40.00 KSQ150 전기·전자 N N N Y 40 N 83600 200 2 0.24 7381421300 87572 92.14 84500 85700 83400 108400 58400 83400 84289.74 19.51 0 -4060 85333 84366 82633 81666 79933 84850 82150 77 25000 500 60040 100 1 15480593 12942 35.10 5.44 12 0.57 2382.00 15372.00 163400 20240612 -48.84 71000 20250102 17.75 119800 -30.22 20250224 71000 17.75 20250102 163400 -48.84 20240612 71000 17.75 20250102 1.63 Y 078600 500 77 억 3020586 N N 10177 N 00 N
6 20250414 120628 55 40.00 KSQ150 전기·전자 N N N Y 40 N 83800 400 2 0.48 6694201000 79350 83.49 84500 85700 83400 108400 58400 83400 84362.96 19.51 0 -3176 85333 84366 82633 81666 79933 84850 82150 77 25000 500 60040 100 1 15480593 12973 35.18 5.45 12 0.51 2382.00 15372.00 163400 20240612 -48.71 71000 20250102 18.03 119800 -30.05 20250224 71000 18.03 20250102 163400 -48.71 20240612 71000 18.03 20250102 1.63 Y 078600 500 77 억 3020586 N N 10177 N 00 N
7 20250414 110624 55 40.00 KSQ150 전기·전자 N N N Y 40 N 83600 200 2 0.24 6005162250 71119 74.83 84500 85700 83400 108400 58400 83400 84438.23 19.51 0 -2416 85333 84366 82633 81666 79933 84850 82150 77 25000 500 60040 100 1 15480593 12942 35.10 5.44 12 0.46 2382.00 15372.00 163400 20240612 -48.84 71000 20250102 17.75 119800 -30.22 20250224 71000 17.75 20250102 163400 -48.84 20240612 71000 17.75 20250102 1.63 Y 078600 500 77 억 3020586 N N 10177 N 00 N
8 20250414 100626 55 40.00 KSQ150 전기·전자 N N N Y 40 N 84100 700 2 0.84 4409837100 52121 54.84 84500 85700 83400 108400 58400 83400 84607.68 19.51 0 3713 85333 84366 82633 81666 79933 84850 82150 77 25000 500 60040 100 1 15480593 13019 35.31 5.47 12 0.34 2382.00 15372.00 163400 20240612 -48.53 71000 20250102 18.45 119800 -29.80 20250224 71000 18.45 20250102 163400 -48.53 20240612 71000 18.45 20250102 1.63 Y 078600 500 77 억 3020586 N N 10177 N 00 N
9 20250414 090627 55 40.00 KSQ150 전기·전자 N N N Y 40 N 85200 1800 2 2.16 1953132000 23219 24.43 84500 85200 83400 108400 58400 83400 84117.83 19.51 0 13992 85333 84366 82633 81666 79933 84850 82150 77 25000 500 60040 100 1 15480593 13189 35.77 5.54 12 0.15 2382.00 15372.00 163400 20240612 -47.86 71000 20250102 20.00 119800 -28.88 20250224 71000 20.00 20250102 163400 -47.86 20240612 71000 20.00 20250102 1.63 Y 078600 500 77 억 3020586 N N 10177 N 00 N
10 20250411 160619 55 40.00 KSQ150 전기·전자 N N N Y 40 N 83400 -500 5 -0.60 7793865100 95040 94.94 82700 83600 80900 109000 58800 83900 82004.88 19.48 0 2036 85633 84766 83133 82266 80633 85200 82700 77 25100 500 60400 100 1 15480593 12911 35.01 5.43 12 0.61 2382.00 15372.00 163400 20240612 -48.96 71000 20250102 17.46 119800 -30.38 20250224 71000 17.46 20250102 163400 -48.96 20240612 71000 17.46 20250102 1.61 Y 078600 500 77 억 3015781 N N 10093 N 00 N
11 20250411 150625 55 40.00 KSQ150 전기·전자 N N N Y 40 N 83200 -700 5 -0.83 7010005900 85634 85.54 82700 83600 80900 109000 58800 83900 81860.08 19.48 0 2007 85633 84766 83133 82266 80633 85200 82700 77 25100 500 60400 100 1 15480593 12880 34.93 5.41 12 0.55 2382.00 15372.00 163400 20240612 -49.08 71000 20250102 17.18 119800 -30.55 20250224 71000 17.18 20250102 163400 -49.08 20240612 71000 17.18 20250102 1.61 Y 078600 500 77 억 3015781 N N 13846 N 00 N
12 20250411 140624 55 40.00 KSQ150 전기·전자 N N N Y 40 N 82900 -1000 5 -1.19 6360287450 77828 77.75 82700 83500 80900 109000 58800 83900 81722.36 19.48 0 3141 85633 84766 83133 82266 80633 85200 82700 77 25100 500 60400 100 1 15480593 12833 34.80 5.39 12 0.50 2382.00 15372.00 163400 20240612 -49.27 71000 20250102 16.76 119800 -30.80 20250224 71000 16.76 20250102 163400 -49.27 20240612 71000 16.76 20250102 1.61 Y 078600 500 77 억 3015781 N N 13846 N 00 N