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
091700/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
20250414,160658,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6830,10,2,0.15,445308655,65248,30.26,6840,6860,6800,8860,4780,6820,6824.86,16.71,0,-6213,6913,6866,6793,6746,6673,6890,6770,295,2040,500,5180,10,1,57000000,3893,7.52,0.70,12,0.11,908.00,9780.00,8590,20240508,-20.49,6460,20250409,5.73,7580,-9.89,20250210,6460,5.73,20250409,8590,-20.49,20240508,6460,5.73,20250409,1.81,Y,091700,500,294 억,,9522644,N,N,9250,N,00,N
20250414,150703,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6830,10,2,0.15,357185325,52334,24.27,6840,6860,6800,8860,4780,6820,6825.11,16.71,0,-519,6913,6866,6793,6746,6673,6890,6770,295,2040,500,5180,10,1,57000000,3893,7.52,0.70,12,0.09,908.00,9780.00,8590,20240508,-20.49,6460,20250409,5.73,7580,-9.89,20250210,6460,5.73,20250409,8590,-20.49,20240508,6460,5.73,20250409,1.81,Y,091700,500,294 억,,9522644,N,N,12474,N,00,N
20250414,140701,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6830,10,2,0.15,310551560,45510,21.10,6840,6860,6800,8860,4780,6820,6823.81,16.71,0,-2344,6913,6866,6793,6746,6673,6890,6770,295,2040,500,5180,10,1,57000000,3893,7.52,0.70,12,0.08,908.00,9780.00,8590,20240508,-20.49,6460,20250409,5.73,7580,-9.89,20250210,6460,5.73,20250409,8590,-20.49,20240508,6460,5.73,20250409,1.81,Y,091700,500,294 억,,9522644,N,N,12474,N,00,N
20250414,130701,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6830,10,2,0.15,272494750,39940,18.52,6840,6860,6800,8860,4780,6820,6822.60,16.71,0,-5474,6913,6866,6793,6746,6673,6890,6770,295,2040,500,5180,10,1,57000000,3893,7.52,0.70,12,0.07,908.00,9780.00,8590,20240508,-20.49,6460,20250409,5.73,7580,-9.89,20250210,6460,5.73,20250409,8590,-20.49,20240508,6460,5.73,20250409,1.81,Y,091700,500,294 억,,9522644,N,N,12474,N,00,N
20250414,120703,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6830,10,2,0.15,234934940,34433,15.97,6840,6860,6800,8860,4780,6820,6822.96,16.71,0,-5144,6913,6866,6793,6746,6673,6890,6770,295,2040,500,5180,10,1,57000000,3893,7.52,0.70,12,0.06,908.00,9780.00,8590,20240508,-20.49,6460,20250409,5.73,7580,-9.89,20250210,6460,5.73,20250409,8590,-20.49,20240508,6460,5.73,20250409,1.81,Y,091700,500,294 억,,9522644,N,N,12474,N,00,N
20250414,110659,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6830,10,2,0.15,219473300,32168,14.92,6840,6860,6800,8860,4780,6820,6822.72,16.71,0,-6004,6913,6866,6793,6746,6673,6890,6770,295,2040,500,5180,10,1,57000000,3893,7.52,0.70,12,0.06,908.00,9780.00,8590,20240508,-20.49,6460,20250409,5.73,7580,-9.89,20250210,6460,5.73,20250409,8590,-20.49,20240508,6460,5.73,20250409,1.81,Y,091700,500,294 억,,9522644,N,N,12474,N,00,N
20250414,100701,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6820,0,3,0.00,183425900,26883,12.47,6840,6860,6800,8860,4780,6820,6823.12,16.71,0,-7603,6913,6866,6793,6746,6673,6890,6770,295,2040,500,5180,10,1,57000000,3887,7.51,0.70,12,0.05,908.00,9780.00,8590,20240508,-20.61,6460,20250409,5.57,7580,-10.03,20250210,6460,5.57,20250409,8590,-20.61,20240508,6460,5.57,20250409,1.81,Y,091700,500,294 억,,9522644,N,N,12474,N,00,N
20250414,090702,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6840,20,2,0.29,43889160,6425,2.98,6840,6860,6810,8860,4780,6820,6831.00,16.71,0,-1986,6913,6866,6793,6746,6673,6890,6770,295,2040,500,5180,10,1,57000000,3899,7.53,0.70,12,0.01,908.00,9780.00,8590,20240508,-20.37,6460,20250409,5.88,7580,-9.76,20250210,6460,5.88,20250409,8590,-20.37,20240508,6460,5.88,20250409,1.81,Y,091700,500,294 억,,9522644,N,N,12474,N,00,N
20250411,160654,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6820,0,3,0.00,1465419575,215653,104.69,6720,6840,6720,8860,4780,6820,6795.26,16.54,0,52008,6920,6870,6770,6720,6620,6895,6745,295,2040,500,5180,10,1,57000000,3887,7.51,0.70,12,0.38,908.00,9780.00,8590,20240508,-20.61,6460,20250409,5.57,7580,-10.03,20250210,6460,5.57,20250409,8590,-20.61,20240508,6460,5.57,20250409,1.81,Y,091700,500,294 억,,9426878,N,N,12474,N,00,N
20250411,150700,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6830,10,2,0.15,1091418685,160812,78.06,6720,6840,6720,8860,4780,6820,6786.92,16.54,0,79498,6920,6870,6770,6720,6620,6895,6745,295,2040,500,5180,10,1,57000000,3893,7.52,0.70,12,0.28,908.00,9780.00,8590,20240508,-20.49,6460,20250409,5.73,7580,-9.89,20250210,6460,5.73,20250409,8590,-20.49,20240508,6460,5.73,20250409,1.81,Y,091700,500,294 억,,9426878,N,N,28549,N,00,N
20250411,140659,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6810,-10,5,-0.15,983873885,145056,70.42,6720,6830,6720,8860,4780,6820,6782.72,16.54,0,73724,6920,6870,6770,6720,6620,6895,6745,295,2040,500,5180,10,1,57000000,3882,7.50,0.70,12,0.25,908.00,9780.00,8590,20240508,-20.72,6460,20250409,5.42,7580,-10.16,20250210,6460,5.42,20250409,8590,-20.72,20240508,6460,5.42,20250409,1.81,Y,091700,500,294 억,,9426878,N,N,28549,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 160658 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6830 10 2 0.15 445308655 65248 30.26 6840 6860 6800 8860 4780 6820 6824.86 16.71 0 -6213 6913 6866 6793 6746 6673 6890 6770 295 2040 500 5180 10 1 57000000 3893 7.52 0.70 12 0.11 908.00 9780.00 8590 20240508 -20.49 6460 20250409 5.73 7580 -9.89 20250210 6460 5.73 20250409 8590 -20.49 20240508 6460 5.73 20250409 1.81 Y 091700 500 294 억 9522644 N N 9250 N 00 N
3 20250414 150703 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6830 10 2 0.15 357185325 52334 24.27 6840 6860 6800 8860 4780 6820 6825.11 16.71 0 -519 6913 6866 6793 6746 6673 6890 6770 295 2040 500 5180 10 1 57000000 3893 7.52 0.70 12 0.09 908.00 9780.00 8590 20240508 -20.49 6460 20250409 5.73 7580 -9.89 20250210 6460 5.73 20250409 8590 -20.49 20240508 6460 5.73 20250409 1.81 Y 091700 500 294 억 9522644 N N 12474 N 00 N
4 20250414 140701 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6830 10 2 0.15 310551560 45510 21.10 6840 6860 6800 8860 4780 6820 6823.81 16.71 0 -2344 6913 6866 6793 6746 6673 6890 6770 295 2040 500 5180 10 1 57000000 3893 7.52 0.70 12 0.08 908.00 9780.00 8590 20240508 -20.49 6460 20250409 5.73 7580 -9.89 20250210 6460 5.73 20250409 8590 -20.49 20240508 6460 5.73 20250409 1.81 Y 091700 500 294 억 9522644 N N 12474 N 00 N
5 20250414 130701 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6830 10 2 0.15 272494750 39940 18.52 6840 6860 6800 8860 4780 6820 6822.60 16.71 0 -5474 6913 6866 6793 6746 6673 6890 6770 295 2040 500 5180 10 1 57000000 3893 7.52 0.70 12 0.07 908.00 9780.00 8590 20240508 -20.49 6460 20250409 5.73 7580 -9.89 20250210 6460 5.73 20250409 8590 -20.49 20240508 6460 5.73 20250409 1.81 Y 091700 500 294 억 9522644 N N 12474 N 00 N
6 20250414 120703 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6830 10 2 0.15 234934940 34433 15.97 6840 6860 6800 8860 4780 6820 6822.96 16.71 0 -5144 6913 6866 6793 6746 6673 6890 6770 295 2040 500 5180 10 1 57000000 3893 7.52 0.70 12 0.06 908.00 9780.00 8590 20240508 -20.49 6460 20250409 5.73 7580 -9.89 20250210 6460 5.73 20250409 8590 -20.49 20240508 6460 5.73 20250409 1.81 Y 091700 500 294 억 9522644 N N 12474 N 00 N
7 20250414 110659 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6830 10 2 0.15 219473300 32168 14.92 6840 6860 6800 8860 4780 6820 6822.72 16.71 0 -6004 6913 6866 6793 6746 6673 6890 6770 295 2040 500 5180 10 1 57000000 3893 7.52 0.70 12 0.06 908.00 9780.00 8590 20240508 -20.49 6460 20250409 5.73 7580 -9.89 20250210 6460 5.73 20250409 8590 -20.49 20240508 6460 5.73 20250409 1.81 Y 091700 500 294 억 9522644 N N 12474 N 00 N
8 20250414 100701 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6820 0 3 0.00 183425900 26883 12.47 6840 6860 6800 8860 4780 6820 6823.12 16.71 0 -7603 6913 6866 6793 6746 6673 6890 6770 295 2040 500 5180 10 1 57000000 3887 7.51 0.70 12 0.05 908.00 9780.00 8590 20240508 -20.61 6460 20250409 5.57 7580 -10.03 20250210 6460 5.57 20250409 8590 -20.61 20240508 6460 5.57 20250409 1.81 Y 091700 500 294 억 9522644 N N 12474 N 00 N
9 20250414 090702 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6840 20 2 0.29 43889160 6425 2.98 6840 6860 6810 8860 4780 6820 6831.00 16.71 0 -1986 6913 6866 6793 6746 6673 6890 6770 295 2040 500 5180 10 1 57000000 3899 7.53 0.70 12 0.01 908.00 9780.00 8590 20240508 -20.37 6460 20250409 5.88 7580 -9.76 20250210 6460 5.88 20250409 8590 -20.37 20240508 6460 5.88 20250409 1.81 Y 091700 500 294 억 9522644 N N 12474 N 00 N
10 20250411 160654 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6820 0 3 0.00 1465419575 215653 104.69 6720 6840 6720 8860 4780 6820 6795.26 16.54 0 52008 6920 6870 6770 6720 6620 6895 6745 295 2040 500 5180 10 1 57000000 3887 7.51 0.70 12 0.38 908.00 9780.00 8590 20240508 -20.61 6460 20250409 5.57 7580 -10.03 20250210 6460 5.57 20250409 8590 -20.61 20240508 6460 5.57 20250409 1.81 Y 091700 500 294 억 9426878 N N 12474 N 00 N
11 20250411 150700 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6830 10 2 0.15 1091418685 160812 78.06 6720 6840 6720 8860 4780 6820 6786.92 16.54 0 79498 6920 6870 6770 6720 6620 6895 6745 295 2040 500 5180 10 1 57000000 3893 7.52 0.70 12 0.28 908.00 9780.00 8590 20240508 -20.49 6460 20250409 5.73 7580 -9.89 20250210 6460 5.73 20250409 8590 -20.49 20240508 6460 5.73 20250409 1.81 Y 091700 500 294 억 9426878 N N 28549 N 00 N
12 20250411 140659 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6810 -10 5 -0.15 983873885 145056 70.42 6720 6830 6720 8860 4780 6820 6782.72 16.54 0 73724 6920 6870 6770 6720 6620 6895 6745 295 2040 500 5180 10 1 57000000 3882 7.50 0.70 12 0.25 908.00 9780.00 8590 20240508 -20.72 6460 20250409 5.42 7580 -10.16 20250210 6460 5.42 20250409 8590 -20.72 20240508 6460 5.42 20250409 1.81 Y 091700 500 294 억 9426878 N N 28549 N 00 N