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
178320/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
20250414,160839,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18990,730,2,4.00,4331166050,229933,115.54,18440,19070,18350,23700,12790,18260,18836.59,6.82,0,-10507,18760,18510,18060,17810,17360,18635,17935,281,5440,500,13140,10,1,56247954,10681,12.66,1.23,12,0.41,1500.00,15467.00,36250,20240527,-47.61,16490,20250409,15.16,29750,-36.17,20250103,16490,15.16,20250409,36250,-47.61,20240527,16490,15.16,20250409,2.55,Y,178320,500,281 억,,3835037,N,N,25082,N,00,N
20250414,150847,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18970,710,2,3.89,4094686910,217474,109.28,18440,19070,18350,23700,12790,18260,18828.42,6.82,0,-11293,18760,18510,18060,17810,17360,18635,17935,281,5440,500,13140,10,1,56247954,10670,12.65,1.23,12,0.39,1500.00,15467.00,36250,20240527,-47.67,16490,20250409,15.04,29750,-36.24,20250103,16490,15.04,20250409,36250,-47.67,20240527,16490,15.04,20250409,2.55,Y,178320,500,281 억,,3835037,N,N,26333,N,00,N
20250414,140846,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18890,630,2,3.45,3604295635,191584,96.27,18440,19070,18350,23700,12790,18260,18813.16,6.82,0,-16876,18760,18510,18060,17810,17360,18635,17935,281,5440,500,13140,10,1,56247954,10625,12.59,1.22,12,0.34,1500.00,15467.00,36250,20240527,-47.89,16490,20250409,14.55,29750,-36.50,20250103,16490,14.55,20250409,36250,-47.89,20240527,16490,14.55,20250409,2.55,Y,178320,500,281 억,,3835037,N,N,26333,N,00,N
20250414,130844,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18860,600,2,3.29,3315821985,176302,88.59,18440,19070,18350,23700,12790,18260,18807.66,6.82,0,-19903,18760,18510,18060,17810,17360,18635,17935,281,5440,500,13140,10,1,56247954,10608,12.57,1.22,12,0.31,1500.00,15467.00,36250,20240527,-47.97,16490,20250409,14.37,29750,-36.61,20250103,16490,14.37,20250409,36250,-47.97,20240527,16490,14.37,20250409,2.55,Y,178320,500,281 억,,3835037,N,N,26333,N,00,N
20250414,120846,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18890,630,2,3.45,2932400245,155979,78.38,18440,19070,18350,23700,12790,18260,18800.00,6.82,0,-21660,18760,18510,18060,17810,17360,18635,17935,281,5440,500,13140,10,1,56247954,10625,12.59,1.22,12,0.28,1500.00,15467.00,36250,20240527,-47.89,16490,20250409,14.55,29750,-36.50,20250103,16490,14.55,20250409,36250,-47.89,20240527,16490,14.55,20250409,2.55,Y,178320,500,281 억,,3835037,N,N,26333,N,00,N
20250414,110842,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18740,480,2,2.63,2451470565,130458,65.55,18440,19070,18350,23700,12790,18260,18791.30,6.82,0,-18413,18760,18510,18060,17810,17360,18635,17935,281,5440,500,13140,10,1,56247954,10541,12.49,1.21,12,0.23,1500.00,15467.00,36250,20240527,-48.30,16490,20250409,13.64,29750,-37.01,20250103,16490,13.64,20250409,36250,-48.30,20240527,16490,13.64,20250409,2.55,Y,178320,500,281 억,,3835037,N,N,26333,N,00,N
20250414,100844,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18800,540,2,2.96,2035087100,108304,54.42,18440,19070,18350,23700,12790,18260,18790.56,6.82,0,-16029,18760,18510,18060,17810,17360,18635,17935,281,5440,500,13140,10,1,56247954,10575,12.53,1.22,12,0.19,1500.00,15467.00,36250,20240527,-48.14,16490,20250409,14.01,29750,-36.81,20250103,16490,14.01,20250409,36250,-48.14,20240527,16490,14.01,20250409,2.55,Y,178320,500,281 억,,3835037,N,N,26333,N,00,N
20250414,090845,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18510,250,2,1.37,352390780,19044,9.57,18440,18640,18350,23700,12790,18260,18504.16,6.82,0,-4175,18760,18510,18060,17810,17360,18635,17935,281,5440,500,13140,10,1,56247954,10411,12.34,1.20,12,0.03,1500.00,15467.00,36250,20240527,-48.94,16490,20250409,12.25,29750,-37.78,20250103,16490,12.25,20250409,36250,-48.94,20240527,16490,12.25,20250409,2.55,Y,178320,500,281 억,,3835037,N,N,26333,N,00,N
20250411,160835,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18260,110,2,0.61,3586731635,199014,45.68,17750,18310,17610,23550,12710,18150,18022.42,6.78,0,3582,18710,18430,18210,17930,17710,18320,17820,281,5400,500,13060,10,1,56247954,10271,12.17,1.18,12,0.35,1500.00,15467.00,36250,20240527,-49.63,16490,20250409,10.73,29750,-38.62,20250103,16490,10.73,20250409,36250,-49.63,20240527,16490,10.73,20250409,2.61,Y,178320,500,281 억,,3815494,N,N,26333,N,00,N
20250411,150843,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18300,150,2,0.83,3208673155,178302,40.92,17750,18310,17610,23550,12710,18150,17995.72,6.78,0,-835,18710,18430,18210,17930,17710,18320,17820,281,5400,500,13060,10,1,56247954,10293,12.20,1.18,12,0.32,1500.00,15467.00,36250,20240527,-49.52,16490,20250409,10.98,29750,-38.49,20250103,16490,10.98,20250409,36250,-49.52,20240527,16490,10.98,20250409,2.61,Y,178320,500,281 억,,3815494,N,N,84189,N,00,N
20250411,140841,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18190,40,2,0.22,2677569470,149186,34.24,17750,18230,17610,23550,12710,18150,17947.86,6.78,0,-2810,18710,18430,18210,17930,17710,18320,17820,281,5400,500,13060,10,1,56247954,10232,12.13,1.18,12,0.27,1500.00,15467.00,36250,20240527,-49.82,16490,20250409,10.31,29750,-38.86,20250103,16490,10.31,20250409,36250,-49.82,20240527,16490,10.31,20250409,2.61,Y,178320,500,281 억,,3815494,N,N,84189,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 160839 55 60.00 KSQ150 전기·전자 N N N Y 60 N 18990 730 2 4.00 4331166050 229933 115.54 18440 19070 18350 23700 12790 18260 18836.59 6.82 0 -10507 18760 18510 18060 17810 17360 18635 17935 281 5440 500 13140 10 1 56247954 10681 12.66 1.23 12 0.41 1500.00 15467.00 36250 20240527 -47.61 16490 20250409 15.16 29750 -36.17 20250103 16490 15.16 20250409 36250 -47.61 20240527 16490 15.16 20250409 2.55 Y 178320 500 281 억 3835037 N N 25082 N 00 N
3 20250414 150847 55 60.00 KSQ150 전기·전자 N N N Y 60 N 18970 710 2 3.89 4094686910 217474 109.28 18440 19070 18350 23700 12790 18260 18828.42 6.82 0 -11293 18760 18510 18060 17810 17360 18635 17935 281 5440 500 13140 10 1 56247954 10670 12.65 1.23 12 0.39 1500.00 15467.00 36250 20240527 -47.67 16490 20250409 15.04 29750 -36.24 20250103 16490 15.04 20250409 36250 -47.67 20240527 16490 15.04 20250409 2.55 Y 178320 500 281 억 3835037 N N 26333 N 00 N
4 20250414 140846 55 60.00 KSQ150 전기·전자 N N N Y 60 N 18890 630 2 3.45 3604295635 191584 96.27 18440 19070 18350 23700 12790 18260 18813.16 6.82 0 -16876 18760 18510 18060 17810 17360 18635 17935 281 5440 500 13140 10 1 56247954 10625 12.59 1.22 12 0.34 1500.00 15467.00 36250 20240527 -47.89 16490 20250409 14.55 29750 -36.50 20250103 16490 14.55 20250409 36250 -47.89 20240527 16490 14.55 20250409 2.55 Y 178320 500 281 억 3835037 N N 26333 N 00 N
5 20250414 130844 55 60.00 KSQ150 전기·전자 N N N Y 60 N 18860 600 2 3.29 3315821985 176302 88.59 18440 19070 18350 23700 12790 18260 18807.66 6.82 0 -19903 18760 18510 18060 17810 17360 18635 17935 281 5440 500 13140 10 1 56247954 10608 12.57 1.22 12 0.31 1500.00 15467.00 36250 20240527 -47.97 16490 20250409 14.37 29750 -36.61 20250103 16490 14.37 20250409 36250 -47.97 20240527 16490 14.37 20250409 2.55 Y 178320 500 281 억 3835037 N N 26333 N 00 N
6 20250414 120846 55 60.00 KSQ150 전기·전자 N N N Y 60 N 18890 630 2 3.45 2932400245 155979 78.38 18440 19070 18350 23700 12790 18260 18800.00 6.82 0 -21660 18760 18510 18060 17810 17360 18635 17935 281 5440 500 13140 10 1 56247954 10625 12.59 1.22 12 0.28 1500.00 15467.00 36250 20240527 -47.89 16490 20250409 14.55 29750 -36.50 20250103 16490 14.55 20250409 36250 -47.89 20240527 16490 14.55 20250409 2.55 Y 178320 500 281 억 3835037 N N 26333 N 00 N
7 20250414 110842 55 60.00 KSQ150 전기·전자 N N N Y 60 N 18740 480 2 2.63 2451470565 130458 65.55 18440 19070 18350 23700 12790 18260 18791.30 6.82 0 -18413 18760 18510 18060 17810 17360 18635 17935 281 5440 500 13140 10 1 56247954 10541 12.49 1.21 12 0.23 1500.00 15467.00 36250 20240527 -48.30 16490 20250409 13.64 29750 -37.01 20250103 16490 13.64 20250409 36250 -48.30 20240527 16490 13.64 20250409 2.55 Y 178320 500 281 억 3835037 N N 26333 N 00 N
8 20250414 100844 55 60.00 KSQ150 전기·전자 N N N Y 60 N 18800 540 2 2.96 2035087100 108304 54.42 18440 19070 18350 23700 12790 18260 18790.56 6.82 0 -16029 18760 18510 18060 17810 17360 18635 17935 281 5440 500 13140 10 1 56247954 10575 12.53 1.22 12 0.19 1500.00 15467.00 36250 20240527 -48.14 16490 20250409 14.01 29750 -36.81 20250103 16490 14.01 20250409 36250 -48.14 20240527 16490 14.01 20250409 2.55 Y 178320 500 281 억 3835037 N N 26333 N 00 N
9 20250414 090845 55 60.00 KSQ150 전기·전자 N N N Y 60 N 18510 250 2 1.37 352390780 19044 9.57 18440 18640 18350 23700 12790 18260 18504.16 6.82 0 -4175 18760 18510 18060 17810 17360 18635 17935 281 5440 500 13140 10 1 56247954 10411 12.34 1.20 12 0.03 1500.00 15467.00 36250 20240527 -48.94 16490 20250409 12.25 29750 -37.78 20250103 16490 12.25 20250409 36250 -48.94 20240527 16490 12.25 20250409 2.55 Y 178320 500 281 억 3835037 N N 26333 N 00 N
10 20250411 160835 55 60.00 KSQ150 전기·전자 N N N Y 60 N 18260 110 2 0.61 3586731635 199014 45.68 17750 18310 17610 23550 12710 18150 18022.42 6.78 0 3582 18710 18430 18210 17930 17710 18320 17820 281 5400 500 13060 10 1 56247954 10271 12.17 1.18 12 0.35 1500.00 15467.00 36250 20240527 -49.63 16490 20250409 10.73 29750 -38.62 20250103 16490 10.73 20250409 36250 -49.63 20240527 16490 10.73 20250409 2.61 Y 178320 500 281 억 3815494 N N 26333 N 00 N
11 20250411 150843 55 60.00 KSQ150 전기·전자 N N N Y 60 N 18300 150 2 0.83 3208673155 178302 40.92 17750 18310 17610 23550 12710 18150 17995.72 6.78 0 -835 18710 18430 18210 17930 17710 18320 17820 281 5400 500 13060 10 1 56247954 10293 12.20 1.18 12 0.32 1500.00 15467.00 36250 20240527 -49.52 16490 20250409 10.98 29750 -38.49 20250103 16490 10.98 20250409 36250 -49.52 20240527 16490 10.98 20250409 2.61 Y 178320 500 281 억 3815494 N N 84189 N 00 N
12 20250411 140841 55 60.00 KSQ150 전기·전자 N N N Y 60 N 18190 40 2 0.22 2677569470 149186 34.24 17750 18230 17610 23550 12710 18150 17947.86 6.78 0 -2810 18710 18430 18210 17930 17710 18320 17820 281 5400 500 13060 10 1 56247954 10232 12.13 1.18 12 0.27 1500.00 15467.00 36250 20240527 -49.82 16490 20250409 10.31 29750 -38.86 20250103 16490 10.31 20250409 36250 -49.82 20240527 16490 10.31 20250409 2.61 Y 178320 500 281 억 3815494 N N 84189 N 00 N