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
166090/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
20250414,160832,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28250,550,2,1.99,3430313375,121089,102.49,28350,28750,27850,36000,19400,27700,28328.91,20.03,0,-31311,28866,28282,27416,26832,25966,28575,27125,99,8300,500,19940,50,1,19777674,5587,17.59,1.55,12,0.61,1606.00,18202.00,69300,20240702,-59.24,21850,20241209,29.29,39050,-27.66,20250321,22350,26.40,20250102,69300,-59.24,20240702,21850,29.29,20241209,1.59,Y,166090,500,98 억,,3961116,N,N,12822,N,00,N
20250414,150840,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28300,600,2,2.17,3294181775,116277,98.42,28350,28750,27850,36000,19400,27700,28330.47,20.03,0,-30978,28866,28282,27416,26832,25966,28575,27125,99,8300,500,19940,50,1,19777674,5597,17.62,1.55,12,0.59,1606.00,18202.00,69300,20240702,-59.16,21850,20241209,29.52,39050,-27.53,20250321,22350,26.62,20250102,69300,-59.16,20240702,21850,29.52,20241209,1.59,Y,166090,500,98 억,,3961116,N,N,7423,N,00,N
20250414,140839,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28350,650,2,2.35,2727396725,96243,81.46,28350,28750,27850,36000,19400,27700,28338.65,20.03,0,-24492,28866,28282,27416,26832,25966,28575,27125,99,8300,500,19940,50,1,19777674,5607,17.65,1.56,12,0.49,1606.00,18202.00,69300,20240702,-59.09,21850,20241209,29.75,39050,-27.40,20250321,22350,26.85,20250102,69300,-59.09,20240702,21850,29.75,20241209,1.59,Y,166090,500,98 억,,3961116,N,N,7423,N,00,N
20250414,130837,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28400,700,2,2.53,2371466050,83697,70.84,28350,28750,27850,36000,19400,27700,28333.94,20.03,0,-20636,28866,28282,27416,26832,25966,28575,27125,99,8300,500,19940,50,1,19777674,5617,17.68,1.56,12,0.42,1606.00,18202.00,69300,20240702,-59.02,21850,20241209,29.98,39050,-27.27,20250321,22350,27.07,20250102,69300,-59.02,20240702,21850,29.98,20241209,1.59,Y,166090,500,98 억,,3961116,N,N,7423,N,00,N
20250414,120839,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28600,900,2,3.25,2101156600,74206,62.81,28350,28750,27850,36000,19400,27700,28315.18,20.03,0,-20130,28866,28282,27416,26832,25966,28575,27125,99,8300,500,19940,50,1,19777674,5656,17.81,1.57,12,0.38,1606.00,18202.00,69300,20240702,-58.73,21850,20241209,30.89,39050,-26.76,20250321,22350,27.96,20250102,69300,-58.73,20240702,21850,30.89,20241209,1.59,Y,166090,500,98 억,,3961116,N,N,7423,N,00,N
20250414,110835,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28400,700,2,2.53,1594920700,56492,47.82,28350,28650,27850,36000,19400,27700,28232.68,20.03,0,-15983,28866,28282,27416,26832,25966,28575,27125,99,8300,500,19940,50,1,19777674,5617,17.68,1.56,12,0.29,1606.00,18202.00,69300,20240702,-59.02,21850,20241209,29.98,39050,-27.27,20250321,22350,27.07,20250102,69300,-59.02,20240702,21850,29.98,20241209,1.59,Y,166090,500,98 억,,3961116,N,N,7423,N,00,N
20250414,100837,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28100,400,2,1.44,1133679950,40166,34.00,28350,28650,27850,36000,19400,27700,28224.87,20.03,0,-14769,28866,28282,27416,26832,25966,28575,27125,99,8300,500,19940,50,1,19777674,5558,17.50,1.54,12,0.20,1606.00,18202.00,69300,20240702,-59.45,21850,20241209,28.60,39050,-28.04,20250321,22350,25.73,20250102,69300,-59.45,20240702,21850,28.60,20241209,1.59,Y,166090,500,98 억,,3961116,N,N,7423,N,00,N
20250414,090838,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28250,550,2,1.99,346377700,12315,10.42,28350,28400,27850,36000,19400,27700,28126.49,20.03,0,-5612,28866,28282,27416,26832,25966,28575,27125,99,8300,500,19940,50,1,19777674,5587,17.59,1.55,12,0.06,1606.00,18202.00,69300,20240702,-59.24,21850,20241209,29.29,39050,-27.66,20250321,22350,26.40,20250102,69300,-59.24,20240702,21850,29.29,20241209,1.59,Y,166090,500,98 억,,3961116,N,N,7423,N,00,N
20250411,160828,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27700,0,3,0.00,3196784400,118143,64.57,27400,28000,26550,36000,19400,27700,27058.43,20.03,0,-903,30000,28850,28150,27000,26300,28500,26650,99,8300,500,19940,50,1,19777674,5478,17.25,1.52,12,0.60,1606.00,18202.00,69300,20240702,-60.03,21850,20241209,26.77,39050,-29.07,20250321,22350,23.94,20250102,69300,-60.03,20240702,21850,26.77,20241209,1.63,Y,166090,500,98 억,,3961222,N,N,7423,N,00,N
20250411,150836,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27750,50,2,0.18,3024237375,111916,61.17,27400,28000,26550,36000,19400,27700,27022.39,20.03,0,618,30000,28850,28150,27000,26300,28500,26650,99,8300,500,19940,50,1,19777674,5488,17.28,1.52,12,0.57,1606.00,18202.00,69300,20240702,-59.96,21850,20241209,27.00,39050,-28.94,20250321,22350,24.16,20250102,69300,-59.96,20240702,21850,27.00,20241209,1.63,Y,166090,500,98 억,,3961222,N,N,1491,N,00,N
20250411,140835,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27700,0,3,0.00,2765132575,102587,56.07,27400,28000,26550,36000,19400,27700,26954.03,20.03,0,3708,30000,28850,28150,27000,26300,28500,26650,99,8300,500,19940,50,1,19777674,5478,17.25,1.52,12,0.52,1606.00,18202.00,69300,20240702,-60.03,21850,20241209,26.77,39050,-29.07,20250321,22350,23.94,20250102,69300,-60.03,20240702,21850,26.77,20241209,1.63,Y,166090,500,98 억,,3961222,N,N,1491,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 160832 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28250 550 2 1.99 3430313375 121089 102.49 28350 28750 27850 36000 19400 27700 28328.91 20.03 0 -31311 28866 28282 27416 26832 25966 28575 27125 99 8300 500 19940 50 1 19777674 5587 17.59 1.55 12 0.61 1606.00 18202.00 69300 20240702 -59.24 21850 20241209 29.29 39050 -27.66 20250321 22350 26.40 20250102 69300 -59.24 20240702 21850 29.29 20241209 1.59 Y 166090 500 98 억 3961116 N N 12822 N 00 N
3 20250414 150840 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28300 600 2 2.17 3294181775 116277 98.42 28350 28750 27850 36000 19400 27700 28330.47 20.03 0 -30978 28866 28282 27416 26832 25966 28575 27125 99 8300 500 19940 50 1 19777674 5597 17.62 1.55 12 0.59 1606.00 18202.00 69300 20240702 -59.16 21850 20241209 29.52 39050 -27.53 20250321 22350 26.62 20250102 69300 -59.16 20240702 21850 29.52 20241209 1.59 Y 166090 500 98 억 3961116 N N 7423 N 00 N
4 20250414 140839 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28350 650 2 2.35 2727396725 96243 81.46 28350 28750 27850 36000 19400 27700 28338.65 20.03 0 -24492 28866 28282 27416 26832 25966 28575 27125 99 8300 500 19940 50 1 19777674 5607 17.65 1.56 12 0.49 1606.00 18202.00 69300 20240702 -59.09 21850 20241209 29.75 39050 -27.40 20250321 22350 26.85 20250102 69300 -59.09 20240702 21850 29.75 20241209 1.59 Y 166090 500 98 억 3961116 N N 7423 N 00 N
5 20250414 130837 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28400 700 2 2.53 2371466050 83697 70.84 28350 28750 27850 36000 19400 27700 28333.94 20.03 0 -20636 28866 28282 27416 26832 25966 28575 27125 99 8300 500 19940 50 1 19777674 5617 17.68 1.56 12 0.42 1606.00 18202.00 69300 20240702 -59.02 21850 20241209 29.98 39050 -27.27 20250321 22350 27.07 20250102 69300 -59.02 20240702 21850 29.98 20241209 1.59 Y 166090 500 98 억 3961116 N N 7423 N 00 N
6 20250414 120839 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28600 900 2 3.25 2101156600 74206 62.81 28350 28750 27850 36000 19400 27700 28315.18 20.03 0 -20130 28866 28282 27416 26832 25966 28575 27125 99 8300 500 19940 50 1 19777674 5656 17.81 1.57 12 0.38 1606.00 18202.00 69300 20240702 -58.73 21850 20241209 30.89 39050 -26.76 20250321 22350 27.96 20250102 69300 -58.73 20240702 21850 30.89 20241209 1.59 Y 166090 500 98 억 3961116 N N 7423 N 00 N
7 20250414 110835 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28400 700 2 2.53 1594920700 56492 47.82 28350 28650 27850 36000 19400 27700 28232.68 20.03 0 -15983 28866 28282 27416 26832 25966 28575 27125 99 8300 500 19940 50 1 19777674 5617 17.68 1.56 12 0.29 1606.00 18202.00 69300 20240702 -59.02 21850 20241209 29.98 39050 -27.27 20250321 22350 27.07 20250102 69300 -59.02 20240702 21850 29.98 20241209 1.59 Y 166090 500 98 억 3961116 N N 7423 N 00 N
8 20250414 100837 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28100 400 2 1.44 1133679950 40166 34.00 28350 28650 27850 36000 19400 27700 28224.87 20.03 0 -14769 28866 28282 27416 26832 25966 28575 27125 99 8300 500 19940 50 1 19777674 5558 17.50 1.54 12 0.20 1606.00 18202.00 69300 20240702 -59.45 21850 20241209 28.60 39050 -28.04 20250321 22350 25.73 20250102 69300 -59.45 20240702 21850 28.60 20241209 1.59 Y 166090 500 98 억 3961116 N N 7423 N 00 N
9 20250414 090838 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28250 550 2 1.99 346377700 12315 10.42 28350 28400 27850 36000 19400 27700 28126.49 20.03 0 -5612 28866 28282 27416 26832 25966 28575 27125 99 8300 500 19940 50 1 19777674 5587 17.59 1.55 12 0.06 1606.00 18202.00 69300 20240702 -59.24 21850 20241209 29.29 39050 -27.66 20250321 22350 26.40 20250102 69300 -59.24 20240702 21850 29.29 20241209 1.59 Y 166090 500 98 억 3961116 N N 7423 N 00 N
10 20250411 160828 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27700 0 3 0.00 3196784400 118143 64.57 27400 28000 26550 36000 19400 27700 27058.43 20.03 0 -903 30000 28850 28150 27000 26300 28500 26650 99 8300 500 19940 50 1 19777674 5478 17.25 1.52 12 0.60 1606.00 18202.00 69300 20240702 -60.03 21850 20241209 26.77 39050 -29.07 20250321 22350 23.94 20250102 69300 -60.03 20240702 21850 26.77 20241209 1.63 Y 166090 500 98 억 3961222 N N 7423 N 00 N
11 20250411 150836 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27750 50 2 0.18 3024237375 111916 61.17 27400 28000 26550 36000 19400 27700 27022.39 20.03 0 618 30000 28850 28150 27000 26300 28500 26650 99 8300 500 19940 50 1 19777674 5488 17.28 1.52 12 0.57 1606.00 18202.00 69300 20240702 -59.96 21850 20241209 27.00 39050 -28.94 20250321 22350 24.16 20250102 69300 -59.96 20240702 21850 27.00 20241209 1.63 Y 166090 500 98 억 3961222 N N 1491 N 00 N
12 20250411 140835 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27700 0 3 0.00 2765132575 102587 56.07 27400 28000 26550 36000 19400 27700 26954.03 20.03 0 3708 30000 28850 28150 27000 26300 28500 26650 99 8300 500 19940 50 1 19777674 5478 17.25 1.52 12 0.52 1606.00 18202.00 69300 20240702 -60.03 21850 20241209 26.77 39050 -29.07 20250321 22350 23.94 20250102 69300 -60.03 20240702 21850 26.77 20241209 1.63 Y 166090 500 98 억 3961222 N N 1491 N 00 N