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
080220/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
20250414,160628,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13080,370,2,2.91,9059091240,692319,120.77,13300,13310,12890,16520,8900,12710,13085.14,0.00,0,-113366,13250,12980,12480,12210,11710,13115,12345,174,3810,500,9150,10,1,34442833,4505,23.07,2.42,12,2.01,567.00,5415.00,29650,20240402,-55.89,7710,20241209,69.65,20600,-36.50,20250214,8650,51.21,20250102,25000,-47.68,20240503,7710,69.65,20241209,5.77,Y,080220,500,173 억,,0,N,N,75495,N,00,N
20250414,150633,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13070,360,2,2.83,8520460660,651103,113.58,13300,13310,12890,16520,8900,12710,13086.19,0.00,0,-109659,13250,12980,12480,12210,11710,13115,12345,174,3810,500,9150,10,1,34442833,4502,23.05,2.41,12,1.89,567.00,5415.00,29650,20240402,-55.92,7710,20241209,69.52,20600,-36.55,20250214,8650,51.10,20250102,25000,-47.72,20240503,7710,69.52,20241209,5.77,Y,080220,500,173 억,,0,N,N,16447,N,00,N
20250414,140632,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13020,310,2,2.44,7419828755,567053,98.92,13300,13310,12890,16520,8900,12710,13084.89,0.00,0,-95235,13250,12980,12480,12210,11710,13115,12345,174,3810,500,9150,10,1,34442833,4484,22.96,2.40,12,1.65,567.00,5415.00,29650,20240402,-56.09,7710,20241209,68.87,20600,-36.80,20250214,8650,50.52,20250102,25000,-47.92,20240503,7710,68.87,20241209,5.77,Y,080220,500,173 억,,0,N,N,16447,N,00,N
20250414,130632,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13020,310,2,2.44,6628370075,506480,88.35,13300,13310,12890,16520,8900,12710,13087.13,0.00,0,-96081,13250,12980,12480,12210,11710,13115,12345,174,3810,500,9150,10,1,34442833,4484,22.96,2.40,12,1.47,567.00,5415.00,29650,20240402,-56.09,7710,20241209,68.87,20600,-36.80,20250214,8650,50.52,20250102,25000,-47.92,20240503,7710,68.87,20241209,5.77,Y,080220,500,173 억,,0,N,N,16447,N,00,N
20250414,120634,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12980,270,2,2.12,5910045205,451358,78.74,13300,13310,12890,16520,8900,12710,13093.92,0.00,0,-99692,13250,12980,12480,12210,11710,13115,12345,174,3810,500,9150,10,1,34442833,4471,22.89,2.40,12,1.31,567.00,5415.00,29650,20240402,-56.22,7710,20241209,68.35,20600,-36.99,20250214,8650,50.06,20250102,25000,-48.08,20240503,7710,68.35,20241209,5.77,Y,080220,500,173 억,,0,N,N,16447,N,00,N
20250414,110630,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12910,200,2,1.57,5560240425,424385,74.03,13300,13310,12890,16520,8900,12710,13101.88,0.00,0,-93196,13250,12980,12480,12210,11710,13115,12345,174,3810,500,9150,10,1,34442833,4447,22.77,2.38,12,1.23,567.00,5415.00,29650,20240402,-56.46,7710,20241209,67.44,20600,-37.33,20250214,8650,49.25,20250102,25000,-48.36,20240503,7710,67.44,20241209,5.77,Y,080220,500,173 억,,0,N,N,16447,N,00,N
20250414,100632,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12910,200,2,1.57,4593780100,349729,61.01,13300,13310,12900,16520,8900,12710,13135.26,0.00,0,-74169,13250,12980,12480,12210,11710,13115,12345,174,3810,500,9150,10,1,34442833,4447,22.77,2.38,12,1.02,567.00,5415.00,29650,20240402,-56.46,7710,20241209,67.44,20600,-37.33,20250214,8650,49.25,20250102,25000,-48.36,20240503,7710,67.44,20241209,5.77,Y,080220,500,173 억,,0,N,N,16447,N,00,N
20250414,090633,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13120,410,2,3.23,1909355845,144683,25.24,13300,13310,13070,16520,8900,12710,13196.82,0.00,0,-30505,13250,12980,12480,12210,11710,13115,12345,174,3810,500,9150,10,1,34442833,4519,23.14,2.42,12,0.42,567.00,5415.00,29650,20240402,-55.75,7710,20241209,70.17,20600,-36.31,20250214,8650,51.68,20250102,25000,-47.52,20240503,7710,70.17,20241209,5.77,Y,080220,500,173 억,,0,N,N,16447,N,00,N
20250411,160625,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12710,360,2,2.91,7139399600,573262,31.34,12030,12750,11980,16050,8650,12350,12453.93,0.00,0,104507,14170,13260,12740,11830,11310,13000,11570,174,3700,500,8890,10,1,34442833,4378,22.42,2.35,12,1.66,567.00,5415.00,30300,20240401,-58.05,7710,20241209,64.85,20600,-38.30,20250214,8650,46.94,20250102,26150,-51.40,20240411,7710,64.85,20241209,5.91,N,080220,500,173 억,,0,N,N,16447,N,00,N
20250411,150630,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12730,380,2,3.08,6416960060,516429,28.23,12030,12740,11980,16050,8650,12350,12425.64,0.00,0,107287,14170,13260,12740,11830,11310,13000,11570,174,3700,500,8890,10,1,34442833,4385,22.45,2.35,12,1.50,567.00,5415.00,30300,20240401,-57.99,7710,20241209,65.11,20600,-38.20,20250214,8650,47.17,20250102,26150,-51.32,20240411,7710,65.11,20241209,5.91,N,080220,500,173 억,,0,N,N,122053,N,00,N
20250411,140629,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12600,250,2,2.02,5667950690,457248,24.99,12030,12700,11980,16050,8650,12350,12395.79,0.00,0,82175,14170,13260,12740,11830,11310,13000,11570,174,3700,500,8890,10,1,34442833,4340,22.22,2.33,12,1.33,567.00,5415.00,30300,20240401,-58.42,7710,20241209,63.42,20600,-38.83,20250214,8650,45.66,20250102,26150,-51.82,20240411,7710,63.42,20241209,5.91,N,080220,500,173 억,,0,N,N,122053,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 160628 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13080 370 2 2.91 9059091240 692319 120.77 13300 13310 12890 16520 8900 12710 13085.14 0.00 0 -113366 13250 12980 12480 12210 11710 13115 12345 174 3810 500 9150 10 1 34442833 4505 23.07 2.42 12 2.01 567.00 5415.00 29650 20240402 -55.89 7710 20241209 69.65 20600 -36.50 20250214 8650 51.21 20250102 25000 -47.68 20240503 7710 69.65 20241209 5.77 Y 080220 500 173 억 0 N N 75495 N 00 N
3 20250414 150633 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13070 360 2 2.83 8520460660 651103 113.58 13300 13310 12890 16520 8900 12710 13086.19 0.00 0 -109659 13250 12980 12480 12210 11710 13115 12345 174 3810 500 9150 10 1 34442833 4502 23.05 2.41 12 1.89 567.00 5415.00 29650 20240402 -55.92 7710 20241209 69.52 20600 -36.55 20250214 8650 51.10 20250102 25000 -47.72 20240503 7710 69.52 20241209 5.77 Y 080220 500 173 억 0 N N 16447 N 00 N
4 20250414 140632 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13020 310 2 2.44 7419828755 567053 98.92 13300 13310 12890 16520 8900 12710 13084.89 0.00 0 -95235 13250 12980 12480 12210 11710 13115 12345 174 3810 500 9150 10 1 34442833 4484 22.96 2.40 12 1.65 567.00 5415.00 29650 20240402 -56.09 7710 20241209 68.87 20600 -36.80 20250214 8650 50.52 20250102 25000 -47.92 20240503 7710 68.87 20241209 5.77 Y 080220 500 173 억 0 N N 16447 N 00 N
5 20250414 130632 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13020 310 2 2.44 6628370075 506480 88.35 13300 13310 12890 16520 8900 12710 13087.13 0.00 0 -96081 13250 12980 12480 12210 11710 13115 12345 174 3810 500 9150 10 1 34442833 4484 22.96 2.40 12 1.47 567.00 5415.00 29650 20240402 -56.09 7710 20241209 68.87 20600 -36.80 20250214 8650 50.52 20250102 25000 -47.92 20240503 7710 68.87 20241209 5.77 Y 080220 500 173 억 0 N N 16447 N 00 N
6 20250414 120634 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12980 270 2 2.12 5910045205 451358 78.74 13300 13310 12890 16520 8900 12710 13093.92 0.00 0 -99692 13250 12980 12480 12210 11710 13115 12345 174 3810 500 9150 10 1 34442833 4471 22.89 2.40 12 1.31 567.00 5415.00 29650 20240402 -56.22 7710 20241209 68.35 20600 -36.99 20250214 8650 50.06 20250102 25000 -48.08 20240503 7710 68.35 20241209 5.77 Y 080220 500 173 억 0 N N 16447 N 00 N
7 20250414 110630 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12910 200 2 1.57 5560240425 424385 74.03 13300 13310 12890 16520 8900 12710 13101.88 0.00 0 -93196 13250 12980 12480 12210 11710 13115 12345 174 3810 500 9150 10 1 34442833 4447 22.77 2.38 12 1.23 567.00 5415.00 29650 20240402 -56.46 7710 20241209 67.44 20600 -37.33 20250214 8650 49.25 20250102 25000 -48.36 20240503 7710 67.44 20241209 5.77 Y 080220 500 173 억 0 N N 16447 N 00 N
8 20250414 100632 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12910 200 2 1.57 4593780100 349729 61.01 13300 13310 12900 16520 8900 12710 13135.26 0.00 0 -74169 13250 12980 12480 12210 11710 13115 12345 174 3810 500 9150 10 1 34442833 4447 22.77 2.38 12 1.02 567.00 5415.00 29650 20240402 -56.46 7710 20241209 67.44 20600 -37.33 20250214 8650 49.25 20250102 25000 -48.36 20240503 7710 67.44 20241209 5.77 Y 080220 500 173 억 0 N N 16447 N 00 N
9 20250414 090633 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13120 410 2 3.23 1909355845 144683 25.24 13300 13310 13070 16520 8900 12710 13196.82 0.00 0 -30505 13250 12980 12480 12210 11710 13115 12345 174 3810 500 9150 10 1 34442833 4519 23.14 2.42 12 0.42 567.00 5415.00 29650 20240402 -55.75 7710 20241209 70.17 20600 -36.31 20250214 8650 51.68 20250102 25000 -47.52 20240503 7710 70.17 20241209 5.77 Y 080220 500 173 억 0 N N 16447 N 00 N
10 20250411 160625 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12710 360 2 2.91 7139399600 573262 31.34 12030 12750 11980 16050 8650 12350 12453.93 0.00 0 104507 14170 13260 12740 11830 11310 13000 11570 174 3700 500 8890 10 1 34442833 4378 22.42 2.35 12 1.66 567.00 5415.00 30300 20240401 -58.05 7710 20241209 64.85 20600 -38.30 20250214 8650 46.94 20250102 26150 -51.40 20240411 7710 64.85 20241209 5.91 N 080220 500 173 억 0 N N 16447 N 00 N
11 20250411 150630 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12730 380 2 3.08 6416960060 516429 28.23 12030 12740 11980 16050 8650 12350 12425.64 0.00 0 107287 14170 13260 12740 11830 11310 13000 11570 174 3700 500 8890 10 1 34442833 4385 22.45 2.35 12 1.50 567.00 5415.00 30300 20240401 -57.99 7710 20241209 65.11 20600 -38.20 20250214 8650 47.17 20250102 26150 -51.32 20240411 7710 65.11 20241209 5.91 N 080220 500 173 억 0 N N 122053 N 00 N
12 20250411 140629 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12600 250 2 2.02 5667950690 457248 24.99 12030 12700 11980 16050 8650 12350 12395.79 0.00 0 82175 14170 13260 12740 11830 11310 13000 11570 174 3700 500 8890 10 1 34442833 4340 22.22 2.33 12 1.33 567.00 5415.00 30300 20240401 -58.42 7710 20241209 63.42 20600 -38.83 20250214 8650 45.66 20250102 26150 -51.82 20240411 7710 63.42 20241209 5.91 N 080220 500 173 억 0 N N 122053 N 00 N