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
091120/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
20250414,160657,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13300,400,2,3.10,2401344280,181054,145.73,12910,13460,12770,16770,9030,12900,13263.12,4.79,0,15580,13500,13200,12700,12400,11900,13350,12550,87,3870,500,9030,10,1,17132936,2279,-5.13,1.07,12,1.06,-2595.00,12486.00,39300,20240619,-66.16,10880,20250409,22.24,30700,-56.68,20250102,10880,22.24,20250409,39300,-66.16,20240619,10880,22.24,20250409,4.36,Y,091120,500,86 억,,819847,N,N,36800,N,00,N
20250414,150702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13430,530,2,4.11,2200090230,166016,133.63,12910,13440,12770,16770,9030,12900,13252.28,4.79,0,9792,13500,13200,12700,12400,11900,13350,12550,87,3870,500,9030,10,1,17132936,2301,-5.18,1.08,12,0.97,-2595.00,12486.00,39300,20240619,-65.83,10880,20250409,23.44,30700,-56.25,20250102,10880,23.44,20250409,39300,-65.83,20240619,10880,23.44,20250409,4.36,Y,091120,500,86 억,,819847,N,N,13586,N,00,N
20250414,140700,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13280,380,2,2.95,1665348950,125938,101.37,12910,13390,12770,16770,9030,12900,13223.56,4.79,0,4551,13500,13200,12700,12400,11900,13350,12550,87,3870,500,9030,10,1,17132936,2275,-5.12,1.06,12,0.74,-2595.00,12486.00,39300,20240619,-66.21,10880,20250409,22.06,30700,-56.74,20250102,10880,22.06,20250409,39300,-66.21,20240619,10880,22.06,20250409,4.36,Y,091120,500,86 억,,819847,N,N,13586,N,00,N
20250414,130700,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13300,400,2,3.10,1475929135,111675,89.89,12910,13390,12770,16770,9030,12900,13216.29,4.79,0,4927,13500,13200,12700,12400,11900,13350,12550,87,3870,500,9030,10,1,17132936,2279,-5.13,1.07,12,0.65,-2595.00,12486.00,39300,20240619,-66.16,10880,20250409,22.24,30700,-56.68,20250102,10880,22.24,20250409,39300,-66.16,20240619,10880,22.24,20250409,4.36,Y,091120,500,86 억,,819847,N,N,13586,N,00,N
20250414,120702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13310,410,2,3.18,1237799375,93803,75.50,12910,13380,12770,16770,9030,12900,13195.73,4.79,0,4889,13500,13200,12700,12400,11900,13350,12550,87,3870,500,9030,10,1,17132936,2280,-5.13,1.07,12,0.55,-2595.00,12486.00,39300,20240619,-66.13,10880,20250409,22.33,30700,-56.64,20250102,10880,22.33,20250409,39300,-66.13,20240619,10880,22.33,20250409,4.36,Y,091120,500,86 억,,819847,N,N,13586,N,00,N
20250414,110658,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13200,300,2,2.33,892804475,67909,54.66,12910,13350,12770,16770,9030,12900,13147.07,4.79,0,2349,13500,13200,12700,12400,11900,13350,12550,87,3870,500,9030,10,1,17132936,2262,-5.09,1.06,12,0.40,-2595.00,12486.00,39300,20240619,-66.41,10880,20250409,21.32,30700,-57.00,20250102,10880,21.32,20250409,39300,-66.41,20240619,10880,21.32,20250409,4.36,Y,091120,500,86 억,,819847,N,N,13586,N,00,N
20250414,100700,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13080,180,2,1.40,685249015,52153,41.98,12910,13350,12770,16770,9030,12900,13139.21,4.79,0,-2498,13500,13200,12700,12400,11900,13350,12550,87,3870,500,9030,10,1,17132936,2241,-5.04,1.05,12,0.30,-2595.00,12486.00,39300,20240619,-66.72,10880,20250409,20.22,30700,-57.39,20250102,10880,20.22,20250409,39300,-66.72,20240619,10880,20.22,20250409,4.36,Y,091120,500,86 억,,819847,N,N,13586,N,00,N
20250414,090701,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13060,160,2,1.24,141372400,10921,8.79,12910,13120,12770,16770,9030,12900,12945.01,4.79,0,-2498,13500,13200,12700,12400,11900,13350,12550,87,3870,500,9030,10,1,17132936,2238,-5.03,1.05,12,0.06,-2595.00,12486.00,39300,20240619,-66.77,10880,20250409,20.04,30700,-57.46,20250102,10880,20.04,20250409,39300,-66.77,20240619,10880,20.04,20250409,4.36,Y,091120,500,86 억,,819847,N,N,13586,N,00,N
20250411,160653,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12900,300,2,2.38,1575861295,124238,79.34,12340,13000,12200,16380,8820,12600,12684.21,4.80,0,9875,13440,13020,12310,11890,11180,13230,12100,87,3780,500,8820,10,1,17132936,2210,-4.97,1.03,12,0.73,-2595.00,12486.00,39300,20240619,-67.18,10880,20250409,18.57,30700,-57.98,20250102,10880,18.57,20250409,39300,-67.18,20240619,10880,18.57,20250409,4.40,Y,091120,500,86 억,,822994,N,N,13586,N,00,N
20250411,150658,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12830,230,2,1.83,1254882325,99300,63.42,12340,13000,12200,16380,8820,12600,12637.28,4.80,0,-88,13440,13020,12310,11890,11180,13230,12100,87,3780,500,8820,10,1,17132936,2198,-4.94,1.03,12,0.58,-2595.00,12486.00,39300,20240619,-67.35,10880,20250409,17.92,30700,-58.21,20250102,10880,17.92,20250409,39300,-67.35,20240619,10880,17.92,20250409,4.40,Y,091120,500,86 억,,822994,N,N,3971,N,00,N
20250411,140657,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12780,180,2,1.43,1139826415,90316,57.68,12340,13000,12200,16380,8820,12600,12620.43,4.80,0,-2443,13440,13020,12310,11890,11180,13230,12100,87,3780,500,8820,10,1,17132936,2190,-4.92,1.02,12,0.53,-2595.00,12486.00,39300,20240619,-67.48,10880,20250409,17.46,30700,-58.37,20250102,10880,17.46,20250409,39300,-67.48,20240619,10880,17.46,20250409,4.40,Y,091120,500,86 억,,822994,N,N,3971,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 160657 57 100.00 KSQ150 전기·전자 N N N N N 13300 400 2 3.10 2401344280 181054 145.73 12910 13460 12770 16770 9030 12900 13263.12 4.79 0 15580 13500 13200 12700 12400 11900 13350 12550 87 3870 500 9030 10 1 17132936 2279 -5.13 1.07 12 1.06 -2595.00 12486.00 39300 20240619 -66.16 10880 20250409 22.24 30700 -56.68 20250102 10880 22.24 20250409 39300 -66.16 20240619 10880 22.24 20250409 4.36 Y 091120 500 86 억 819847 N N 36800 N 00 N
3 20250414 150702 57 100.00 KSQ150 전기·전자 N N N N N 13430 530 2 4.11 2200090230 166016 133.63 12910 13440 12770 16770 9030 12900 13252.28 4.79 0 9792 13500 13200 12700 12400 11900 13350 12550 87 3870 500 9030 10 1 17132936 2301 -5.18 1.08 12 0.97 -2595.00 12486.00 39300 20240619 -65.83 10880 20250409 23.44 30700 -56.25 20250102 10880 23.44 20250409 39300 -65.83 20240619 10880 23.44 20250409 4.36 Y 091120 500 86 억 819847 N N 13586 N 00 N
4 20250414 140700 57 100.00 KSQ150 전기·전자 N N N N N 13280 380 2 2.95 1665348950 125938 101.37 12910 13390 12770 16770 9030 12900 13223.56 4.79 0 4551 13500 13200 12700 12400 11900 13350 12550 87 3870 500 9030 10 1 17132936 2275 -5.12 1.06 12 0.74 -2595.00 12486.00 39300 20240619 -66.21 10880 20250409 22.06 30700 -56.74 20250102 10880 22.06 20250409 39300 -66.21 20240619 10880 22.06 20250409 4.36 Y 091120 500 86 억 819847 N N 13586 N 00 N
5 20250414 130700 57 100.00 KSQ150 전기·전자 N N N N N 13300 400 2 3.10 1475929135 111675 89.89 12910 13390 12770 16770 9030 12900 13216.29 4.79 0 4927 13500 13200 12700 12400 11900 13350 12550 87 3870 500 9030 10 1 17132936 2279 -5.13 1.07 12 0.65 -2595.00 12486.00 39300 20240619 -66.16 10880 20250409 22.24 30700 -56.68 20250102 10880 22.24 20250409 39300 -66.16 20240619 10880 22.24 20250409 4.36 Y 091120 500 86 억 819847 N N 13586 N 00 N
6 20250414 120702 57 100.00 KSQ150 전기·전자 N N N N N 13310 410 2 3.18 1237799375 93803 75.50 12910 13380 12770 16770 9030 12900 13195.73 4.79 0 4889 13500 13200 12700 12400 11900 13350 12550 87 3870 500 9030 10 1 17132936 2280 -5.13 1.07 12 0.55 -2595.00 12486.00 39300 20240619 -66.13 10880 20250409 22.33 30700 -56.64 20250102 10880 22.33 20250409 39300 -66.13 20240619 10880 22.33 20250409 4.36 Y 091120 500 86 억 819847 N N 13586 N 00 N
7 20250414 110658 57 100.00 KSQ150 전기·전자 N N N N N 13200 300 2 2.33 892804475 67909 54.66 12910 13350 12770 16770 9030 12900 13147.07 4.79 0 2349 13500 13200 12700 12400 11900 13350 12550 87 3870 500 9030 10 1 17132936 2262 -5.09 1.06 12 0.40 -2595.00 12486.00 39300 20240619 -66.41 10880 20250409 21.32 30700 -57.00 20250102 10880 21.32 20250409 39300 -66.41 20240619 10880 21.32 20250409 4.36 Y 091120 500 86 억 819847 N N 13586 N 00 N
8 20250414 100700 57 100.00 KSQ150 전기·전자 N N N N N 13080 180 2 1.40 685249015 52153 41.98 12910 13350 12770 16770 9030 12900 13139.21 4.79 0 -2498 13500 13200 12700 12400 11900 13350 12550 87 3870 500 9030 10 1 17132936 2241 -5.04 1.05 12 0.30 -2595.00 12486.00 39300 20240619 -66.72 10880 20250409 20.22 30700 -57.39 20250102 10880 20.22 20250409 39300 -66.72 20240619 10880 20.22 20250409 4.36 Y 091120 500 86 억 819847 N N 13586 N 00 N
9 20250414 090701 57 100.00 KSQ150 전기·전자 N N N N N 13060 160 2 1.24 141372400 10921 8.79 12910 13120 12770 16770 9030 12900 12945.01 4.79 0 -2498 13500 13200 12700 12400 11900 13350 12550 87 3870 500 9030 10 1 17132936 2238 -5.03 1.05 12 0.06 -2595.00 12486.00 39300 20240619 -66.77 10880 20250409 20.04 30700 -57.46 20250102 10880 20.04 20250409 39300 -66.77 20240619 10880 20.04 20250409 4.36 Y 091120 500 86 억 819847 N N 13586 N 00 N
10 20250411 160653 57 100.00 KSQ150 전기·전자 N N N N N 12900 300 2 2.38 1575861295 124238 79.34 12340 13000 12200 16380 8820 12600 12684.21 4.80 0 9875 13440 13020 12310 11890 11180 13230 12100 87 3780 500 8820 10 1 17132936 2210 -4.97 1.03 12 0.73 -2595.00 12486.00 39300 20240619 -67.18 10880 20250409 18.57 30700 -57.98 20250102 10880 18.57 20250409 39300 -67.18 20240619 10880 18.57 20250409 4.40 Y 091120 500 86 억 822994 N N 13586 N 00 N
11 20250411 150658 57 100.00 KSQ150 전기·전자 N N N N N 12830 230 2 1.83 1254882325 99300 63.42 12340 13000 12200 16380 8820 12600 12637.28 4.80 0 -88 13440 13020 12310 11890 11180 13230 12100 87 3780 500 8820 10 1 17132936 2198 -4.94 1.03 12 0.58 -2595.00 12486.00 39300 20240619 -67.35 10880 20250409 17.92 30700 -58.21 20250102 10880 17.92 20250409 39300 -67.35 20240619 10880 17.92 20250409 4.40 Y 091120 500 86 억 822994 N N 3971 N 00 N
12 20250411 140657 57 100.00 KSQ150 전기·전자 N N N N N 12780 180 2 1.43 1139826415 90316 57.68 12340 13000 12200 16380 8820 12600 12620.43 4.80 0 -2443 13440 13020 12310 11890 11180 13230 12100 87 3780 500 8820 10 1 17132936 2190 -4.92 1.02 12 0.53 -2595.00 12486.00 39300 20240619 -67.48 10880 20250409 17.46 30700 -58.37 20250102 10880 17.46 20250409 39300 -67.48 20240619 10880 17.46 20250409 4.40 Y 091120 500 86 억 822994 N N 3971 N 00 N