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
179900/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
20250414,160841,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21200,2150,2,11.29,3940247080,184936,318.24,19100,22500,19100,24750,13340,19050,21306.01,2.84,0,55335,19703,19376,18923,18596,18143,19150,18370,90,5700,500,13710,50,1,17952629,3806,-17.17,5.02,12,1.03,-1235.00,4224.00,39950,20240523,-46.93,17520,20250409,21.00,28400,-25.35,20250102,17520,21.00,20250409,39950,-46.93,20240523,17520,21.00,20250409,0.01,Y,179900,500,89 억,,509145,N,N,10609,N,00,N
20250414,150849,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21400,2350,2,12.34,3796330580,178139,306.54,19100,22500,19100,24750,13340,19050,21311.06,2.84,0,51744,19703,19376,18923,18596,18143,19150,18370,90,5700,500,13710,50,1,17952629,3842,-17.33,5.07,12,0.99,-1235.00,4224.00,39950,20240523,-46.43,17520,20250409,22.15,28400,-24.65,20250102,17520,22.15,20250409,39950,-46.43,20240523,17520,22.15,20250409,0.01,Y,179900,500,89 억,,509145,N,N,5531,N,00,N
20250414,140847,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21150,2100,2,11.02,3391539980,159114,273.80,19100,22500,19100,24750,13340,19050,21315.16,2.84,0,48427,19703,19376,18923,18596,18143,19150,18370,90,5700,500,13710,50,1,17952629,3797,-17.13,5.01,12,0.89,-1235.00,4224.00,39950,20240523,-47.06,17520,20250409,20.72,28400,-25.53,20250102,17520,20.72,20250409,39950,-47.06,20240523,17520,20.72,20250409,0.01,Y,179900,500,89 억,,509145,N,N,5531,N,00,N
20250414,130845,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21150,2100,2,11.02,3135314030,146950,252.87,19100,22500,19100,24750,13340,19050,21335.92,2.84,0,39734,19703,19376,18923,18596,18143,19150,18370,90,5700,500,13710,50,1,17952629,3797,-17.13,5.01,12,0.82,-1235.00,4224.00,39950,20240523,-47.06,17520,20250409,20.72,28400,-25.53,20250102,17520,20.72,20250409,39950,-47.06,20240523,17520,20.72,20250409,0.01,Y,179900,500,89 억,,509145,N,N,5531,N,00,N
20250414,120848,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21000,1950,2,10.24,2805063180,131324,225.98,19100,22500,19100,24750,13340,19050,21359.87,2.84,0,34747,19703,19376,18923,18596,18143,19150,18370,90,5700,500,13710,50,1,17952629,3770,-17.00,4.97,12,0.73,-1235.00,4224.00,39950,20240523,-47.43,17520,20250409,19.86,28400,-26.06,20250102,17520,19.86,20250409,39950,-47.43,20240523,17520,19.86,20250409,0.01,Y,179900,500,89 억,,509145,N,N,5531,N,00,N
20250414,110844,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21100,2050,2,10.76,2300612380,107299,184.64,19100,22500,19100,24750,13340,19050,21441.14,2.84,0,20442,19703,19376,18923,18596,18143,19150,18370,90,5700,500,13710,50,1,17952629,3788,-17.09,5.00,12,0.60,-1235.00,4224.00,39950,20240523,-47.18,17520,20250409,20.43,28400,-25.70,20250102,17520,20.43,20250409,39950,-47.18,20240523,17520,20.43,20250409,0.01,Y,179900,500,89 억,,509145,N,N,5531,N,00,N
20250414,100846,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21750,2700,2,14.17,2056425380,95889,165.00,19100,22500,19100,24750,13340,19050,21445.89,2.84,0,15843,19703,19376,18923,18596,18143,19150,18370,90,5700,500,13710,50,1,17952629,3905,-17.61,5.15,12,0.53,-1235.00,4224.00,39950,20240523,-45.56,17520,20250409,24.14,28400,-23.42,20250102,17520,24.14,20250409,39950,-45.56,20240523,17520,24.14,20250409,0.01,Y,179900,500,89 억,,509145,N,N,5531,N,00,N
20250414,090847,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20150,1100,2,5.77,143121030,7188,12.37,19100,20400,19100,24750,13340,19050,19911.11,2.84,0,671,19703,19376,18923,18596,18143,19150,18370,90,5700,500,13710,50,1,17952629,3617,-16.32,4.77,12,0.04,-1235.00,4224.00,39950,20240523,-49.56,17520,20250409,15.01,28400,-29.05,20250102,17520,15.01,20250409,39950,-49.56,20240523,17520,15.01,20250409,0.01,Y,179900,500,89 억,,509145,N,N,5531,N,00,N
20250411,160837,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,19050,-180,5,-0.94,1090370270,58113,54.22,19250,19250,18470,24950,13470,19230,18762.93,2.83,0,-7725,19736,19482,19026,18772,18316,19610,18900,90,5720,500,13840,10,1,17952629,3420,-15.43,4.51,12,0.32,-1235.00,4224.00,39950,20240523,-52.32,17520,20250409,8.73,28400,-32.92,20250102,17520,8.73,20250409,39950,-52.32,20240523,17520,8.73,20250409,0.06,Y,179900,500,89 억,,508032,N,N,5531,N,00,N
20250411,150845,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,19130,-100,5,-0.52,1035272120,55221,51.52,19250,19250,18470,24950,13470,19230,18747.80,2.83,0,-7043,19736,19482,19026,18772,18316,19610,18900,90,5720,500,13840,10,1,17952629,3434,-15.49,4.53,12,0.31,-1235.00,4224.00,39950,20240523,-52.12,17520,20250409,9.19,28400,-32.64,20250102,17520,9.19,20250409,39950,-52.12,20240523,17520,9.19,20250409,0.06,Y,179900,500,89 억,,508032,N,N,1,N,00,N
20250411,140843,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,19080,-150,5,-0.78,982227270,52438,48.93,19250,19250,18470,24950,13470,19230,18731.21,2.83,0,-7472,19736,19482,19026,18772,18316,19610,18900,90,5720,500,13840,10,1,17952629,3425,-15.45,4.52,12,0.29,-1235.00,4224.00,39950,20240523,-52.24,17520,20250409,8.90,28400,-32.82,20250102,17520,8.90,20250409,39950,-52.24,20240523,17520,8.90,20250409,0.06,Y,179900,500,89 억,,508032,N,N,1,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 160841 57 100.00 KSQ150 전기·전자 N N N N N 21200 2150 2 11.29 3940247080 184936 318.24 19100 22500 19100 24750 13340 19050 21306.01 2.84 0 55335 19703 19376 18923 18596 18143 19150 18370 90 5700 500 13710 50 1 17952629 3806 -17.17 5.02 12 1.03 -1235.00 4224.00 39950 20240523 -46.93 17520 20250409 21.00 28400 -25.35 20250102 17520 21.00 20250409 39950 -46.93 20240523 17520 21.00 20250409 0.01 Y 179900 500 89 억 509145 N N 10609 N 00 N
3 20250414 150849 57 100.00 KSQ150 전기·전자 N N N N N 21400 2350 2 12.34 3796330580 178139 306.54 19100 22500 19100 24750 13340 19050 21311.06 2.84 0 51744 19703 19376 18923 18596 18143 19150 18370 90 5700 500 13710 50 1 17952629 3842 -17.33 5.07 12 0.99 -1235.00 4224.00 39950 20240523 -46.43 17520 20250409 22.15 28400 -24.65 20250102 17520 22.15 20250409 39950 -46.43 20240523 17520 22.15 20250409 0.01 Y 179900 500 89 억 509145 N N 5531 N 00 N
4 20250414 140847 57 100.00 KSQ150 전기·전자 N N N N N 21150 2100 2 11.02 3391539980 159114 273.80 19100 22500 19100 24750 13340 19050 21315.16 2.84 0 48427 19703 19376 18923 18596 18143 19150 18370 90 5700 500 13710 50 1 17952629 3797 -17.13 5.01 12 0.89 -1235.00 4224.00 39950 20240523 -47.06 17520 20250409 20.72 28400 -25.53 20250102 17520 20.72 20250409 39950 -47.06 20240523 17520 20.72 20250409 0.01 Y 179900 500 89 억 509145 N N 5531 N 00 N
5 20250414 130845 57 100.00 KSQ150 전기·전자 N N N N N 21150 2100 2 11.02 3135314030 146950 252.87 19100 22500 19100 24750 13340 19050 21335.92 2.84 0 39734 19703 19376 18923 18596 18143 19150 18370 90 5700 500 13710 50 1 17952629 3797 -17.13 5.01 12 0.82 -1235.00 4224.00 39950 20240523 -47.06 17520 20250409 20.72 28400 -25.53 20250102 17520 20.72 20250409 39950 -47.06 20240523 17520 20.72 20250409 0.01 Y 179900 500 89 억 509145 N N 5531 N 00 N
6 20250414 120848 57 100.00 KSQ150 전기·전자 N N N N N 21000 1950 2 10.24 2805063180 131324 225.98 19100 22500 19100 24750 13340 19050 21359.87 2.84 0 34747 19703 19376 18923 18596 18143 19150 18370 90 5700 500 13710 50 1 17952629 3770 -17.00 4.97 12 0.73 -1235.00 4224.00 39950 20240523 -47.43 17520 20250409 19.86 28400 -26.06 20250102 17520 19.86 20250409 39950 -47.43 20240523 17520 19.86 20250409 0.01 Y 179900 500 89 억 509145 N N 5531 N 00 N
7 20250414 110844 57 100.00 KSQ150 전기·전자 N N N N N 21100 2050 2 10.76 2300612380 107299 184.64 19100 22500 19100 24750 13340 19050 21441.14 2.84 0 20442 19703 19376 18923 18596 18143 19150 18370 90 5700 500 13710 50 1 17952629 3788 -17.09 5.00 12 0.60 -1235.00 4224.00 39950 20240523 -47.18 17520 20250409 20.43 28400 -25.70 20250102 17520 20.43 20250409 39950 -47.18 20240523 17520 20.43 20250409 0.01 Y 179900 500 89 억 509145 N N 5531 N 00 N
8 20250414 100846 57 100.00 KSQ150 전기·전자 N N N N N 21750 2700 2 14.17 2056425380 95889 165.00 19100 22500 19100 24750 13340 19050 21445.89 2.84 0 15843 19703 19376 18923 18596 18143 19150 18370 90 5700 500 13710 50 1 17952629 3905 -17.61 5.15 12 0.53 -1235.00 4224.00 39950 20240523 -45.56 17520 20250409 24.14 28400 -23.42 20250102 17520 24.14 20250409 39950 -45.56 20240523 17520 24.14 20250409 0.01 Y 179900 500 89 억 509145 N N 5531 N 00 N
9 20250414 090847 57 100.00 KSQ150 전기·전자 N N N N N 20150 1100 2 5.77 143121030 7188 12.37 19100 20400 19100 24750 13340 19050 19911.11 2.84 0 671 19703 19376 18923 18596 18143 19150 18370 90 5700 500 13710 50 1 17952629 3617 -16.32 4.77 12 0.04 -1235.00 4224.00 39950 20240523 -49.56 17520 20250409 15.01 28400 -29.05 20250102 17520 15.01 20250409 39950 -49.56 20240523 17520 15.01 20250409 0.01 Y 179900 500 89 억 509145 N N 5531 N 00 N
10 20250411 160837 57 100.00 KSQ150 전기·전자 N N N N N 19050 -180 5 -0.94 1090370270 58113 54.22 19250 19250 18470 24950 13470 19230 18762.93 2.83 0 -7725 19736 19482 19026 18772 18316 19610 18900 90 5720 500 13840 10 1 17952629 3420 -15.43 4.51 12 0.32 -1235.00 4224.00 39950 20240523 -52.32 17520 20250409 8.73 28400 -32.92 20250102 17520 8.73 20250409 39950 -52.32 20240523 17520 8.73 20250409 0.06 Y 179900 500 89 억 508032 N N 5531 N 00 N
11 20250411 150845 57 100.00 KSQ150 전기·전자 N N N N N 19130 -100 5 -0.52 1035272120 55221 51.52 19250 19250 18470 24950 13470 19230 18747.80 2.83 0 -7043 19736 19482 19026 18772 18316 19610 18900 90 5720 500 13840 10 1 17952629 3434 -15.49 4.53 12 0.31 -1235.00 4224.00 39950 20240523 -52.12 17520 20250409 9.19 28400 -32.64 20250102 17520 9.19 20250409 39950 -52.12 20240523 17520 9.19 20250409 0.06 Y 179900 500 89 억 508032 N N 1 N 00 N
12 20250411 140843 57 100.00 KSQ150 전기·전자 N N N N N 19080 -150 5 -0.78 982227270 52438 48.93 19250 19250 18470 24950 13470 19230 18731.21 2.83 0 -7472 19736 19482 19026 18772 18316 19610 18900 90 5720 500 13840 10 1 17952629 3425 -15.45 4.52 12 0.29 -1235.00 4224.00 39950 20240523 -52.24 17520 20250409 8.90 28400 -32.82 20250102 17520 8.90 20250409 39950 -52.24 20240523 17520 8.90 20250409 0.06 Y 179900 500 89 억 508032 N N 1 N 00 N