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
189300/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
20250414,160847,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35950,850,2,2.42,1297005775,36302,75.67,35100,36600,35050,45600,24600,35100,35728.22,12.75,0,-562,36700,35900,34550,33750,32400,36300,34150,54,10500,500,25270,50,1,10733334,3859,-127.94,1.40,12,0.34,-281.00,25642.00,69500,20240527,-48.27,30800,20250409,16.72,46400,-22.52,20250306,30800,16.72,20250409,69500,-48.27,20240527,30800,16.72,20250409,2.34,Y,189300,500,53 억,,1368134,N,N,4542,N,00,N
20250414,150855,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35800,700,2,1.99,1221188775,34190,71.26,35100,36600,35050,45600,24600,35100,35717.72,12.75,0,-111,36700,35900,34550,33750,32400,36300,34150,54,10500,500,25270,50,1,10733334,3843,-127.40,1.40,12,0.32,-281.00,25642.00,69500,20240527,-48.49,30800,20250409,16.23,46400,-22.84,20250306,30800,16.23,20250409,69500,-48.49,20240527,30800,16.23,20250409,2.34,Y,189300,500,53 억,,1368134,N,N,3243,N,00,N
20250414,140854,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35800,700,2,1.99,1084068175,30361,63.28,35100,36600,35050,45600,24600,35100,35705.94,12.75,0,-433,36700,35900,34550,33750,32400,36300,34150,54,10500,500,25270,50,1,10733334,3843,-127.40,1.40,12,0.28,-281.00,25642.00,69500,20240527,-48.49,30800,20250409,16.23,46400,-22.84,20250306,30800,16.23,20250409,69500,-48.49,20240527,30800,16.23,20250409,2.34,Y,189300,500,53 억,,1368134,N,N,3243,N,00,N
20250414,130852,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35850,750,2,2.14,1006008125,28182,58.74,35100,36600,35050,45600,24600,35100,35696.83,12.75,0,-1337,36700,35900,34550,33750,32400,36300,34150,54,10500,500,25270,50,1,10733334,3848,-127.58,1.40,12,0.26,-281.00,25642.00,69500,20240527,-48.42,30800,20250409,16.40,46400,-22.74,20250306,30800,16.40,20250409,69500,-48.42,20240527,30800,16.40,20250409,2.34,Y,189300,500,53 억,,1368134,N,N,3243,N,00,N
20250414,120854,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35850,750,2,2.14,957427125,26826,55.92,35100,36600,35050,45600,24600,35100,35690.27,12.75,0,-1608,36700,35900,34550,33750,32400,36300,34150,54,10500,500,25270,50,1,10733334,3848,-127.58,1.40,12,0.25,-281.00,25642.00,69500,20240527,-48.42,30800,20250409,16.40,46400,-22.74,20250306,30800,16.40,20250409,69500,-48.42,20240527,30800,16.40,20250409,2.34,Y,189300,500,53 억,,1368134,N,N,3243,N,00,N
20250414,110850,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35800,700,2,1.99,911651575,25547,53.25,35100,36600,35050,45600,24600,35100,35685.27,12.75,0,-1719,36700,35900,34550,33750,32400,36300,34150,54,10500,500,25270,50,1,10733334,3843,-127.40,1.40,12,0.24,-281.00,25642.00,69500,20240527,-48.49,30800,20250409,16.23,46400,-22.84,20250306,30800,16.23,20250409,69500,-48.49,20240527,30800,16.23,20250409,2.34,Y,189300,500,53 억,,1368134,N,N,3243,N,00,N
20250414,100852,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35500,400,2,1.14,415515325,11782,24.56,35100,35550,35050,45600,24600,35100,35266.96,12.75,0,-1185,36700,35900,34550,33750,32400,36300,34150,54,10500,500,25270,50,1,10733334,3810,-126.33,1.38,12,0.11,-281.00,25642.00,69500,20240527,-48.92,30800,20250409,15.26,46400,-23.49,20250306,30800,15.26,20250409,69500,-48.92,20240527,30800,15.26,20250409,2.34,Y,189300,500,53 억,,1368134,N,N,3243,N,00,N
20250414,090853,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35150,50,2,0.14,152976400,4338,9.04,35100,35500,35100,45600,24600,35100,35264.27,12.75,0,507,36700,35900,34550,33750,32400,36300,34150,54,10500,500,25270,50,1,10733334,3773,-125.09,1.37,12,0.04,-281.00,25642.00,69500,20240527,-49.42,30800,20250409,14.12,46400,-24.25,20250306,30800,14.12,20250409,69500,-49.42,20240527,30800,14.12,20250409,2.34,Y,189300,500,53 억,,1368134,N,N,3243,N,00,N
20250411,160843,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35100,750,2,2.18,1651686750,47976,52.21,33300,35350,33200,44650,24050,34350,34427.35,12.37,0,10351,35650,35000,33750,33100,31850,35325,33425,54,10300,500,24730,50,1,10733334,3767,-124.91,1.37,12,0.45,-281.00,25642.00,69500,20240527,-49.50,30800,20250409,13.96,46400,-24.35,20250306,30800,13.96,20250409,69500,-49.50,20240527,30800,13.96,20250409,2.37,Y,189300,500,53 억,,1327191,N,N,3243,N,00,N
20250411,150851,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35200,850,2,2.47,1475111700,42946,46.74,33300,35350,33200,44650,24050,34350,34348.06,12.37,0,8033,35650,35000,33750,33100,31850,35325,33425,54,10300,500,24730,50,1,10733334,3778,-125.27,1.37,12,0.40,-281.00,25642.00,69500,20240527,-49.35,30800,20250409,14.29,46400,-24.14,20250306,30800,14.29,20250409,69500,-49.35,20240527,30800,14.29,20250409,2.37,Y,189300,500,53 억,,1327191,N,N,3416,N,00,N
20250411,140849,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35000,650,2,1.89,1211220950,35443,38.57,33300,35200,33200,44650,24050,34350,34173.77,12.37,0,4989,35650,35000,33750,33100,31850,35325,33425,54,10300,500,24730,50,1,10733334,3757,-124.56,1.36,12,0.33,-281.00,25642.00,69500,20240527,-49.64,30800,20250409,13.64,46400,-24.57,20250306,30800,13.64,20250409,69500,-49.64,20240527,30800,13.64,20250409,2.37,Y,189300,500,53 억,,1327191,N,N,3416,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 160847 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35950 850 2 2.42 1297005775 36302 75.67 35100 36600 35050 45600 24600 35100 35728.22 12.75 0 -562 36700 35900 34550 33750 32400 36300 34150 54 10500 500 25270 50 1 10733334 3859 -127.94 1.40 12 0.34 -281.00 25642.00 69500 20240527 -48.27 30800 20250409 16.72 46400 -22.52 20250306 30800 16.72 20250409 69500 -48.27 20240527 30800 16.72 20250409 2.34 Y 189300 500 53 억 1368134 N N 4542 N 00 N
3 20250414 150855 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35800 700 2 1.99 1221188775 34190 71.26 35100 36600 35050 45600 24600 35100 35717.72 12.75 0 -111 36700 35900 34550 33750 32400 36300 34150 54 10500 500 25270 50 1 10733334 3843 -127.40 1.40 12 0.32 -281.00 25642.00 69500 20240527 -48.49 30800 20250409 16.23 46400 -22.84 20250306 30800 16.23 20250409 69500 -48.49 20240527 30800 16.23 20250409 2.34 Y 189300 500 53 억 1368134 N N 3243 N 00 N
4 20250414 140854 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35800 700 2 1.99 1084068175 30361 63.28 35100 36600 35050 45600 24600 35100 35705.94 12.75 0 -433 36700 35900 34550 33750 32400 36300 34150 54 10500 500 25270 50 1 10733334 3843 -127.40 1.40 12 0.28 -281.00 25642.00 69500 20240527 -48.49 30800 20250409 16.23 46400 -22.84 20250306 30800 16.23 20250409 69500 -48.49 20240527 30800 16.23 20250409 2.34 Y 189300 500 53 억 1368134 N N 3243 N 00 N
5 20250414 130852 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35850 750 2 2.14 1006008125 28182 58.74 35100 36600 35050 45600 24600 35100 35696.83 12.75 0 -1337 36700 35900 34550 33750 32400 36300 34150 54 10500 500 25270 50 1 10733334 3848 -127.58 1.40 12 0.26 -281.00 25642.00 69500 20240527 -48.42 30800 20250409 16.40 46400 -22.74 20250306 30800 16.40 20250409 69500 -48.42 20240527 30800 16.40 20250409 2.34 Y 189300 500 53 억 1368134 N N 3243 N 00 N
6 20250414 120854 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35850 750 2 2.14 957427125 26826 55.92 35100 36600 35050 45600 24600 35100 35690.27 12.75 0 -1608 36700 35900 34550 33750 32400 36300 34150 54 10500 500 25270 50 1 10733334 3848 -127.58 1.40 12 0.25 -281.00 25642.00 69500 20240527 -48.42 30800 20250409 16.40 46400 -22.74 20250306 30800 16.40 20250409 69500 -48.42 20240527 30800 16.40 20250409 2.34 Y 189300 500 53 억 1368134 N N 3243 N 00 N
7 20250414 110850 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35800 700 2 1.99 911651575 25547 53.25 35100 36600 35050 45600 24600 35100 35685.27 12.75 0 -1719 36700 35900 34550 33750 32400 36300 34150 54 10500 500 25270 50 1 10733334 3843 -127.40 1.40 12 0.24 -281.00 25642.00 69500 20240527 -48.49 30800 20250409 16.23 46400 -22.84 20250306 30800 16.23 20250409 69500 -48.49 20240527 30800 16.23 20250409 2.34 Y 189300 500 53 억 1368134 N N 3243 N 00 N
8 20250414 100852 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35500 400 2 1.14 415515325 11782 24.56 35100 35550 35050 45600 24600 35100 35266.96 12.75 0 -1185 36700 35900 34550 33750 32400 36300 34150 54 10500 500 25270 50 1 10733334 3810 -126.33 1.38 12 0.11 -281.00 25642.00 69500 20240527 -48.92 30800 20250409 15.26 46400 -23.49 20250306 30800 15.26 20250409 69500 -48.92 20240527 30800 15.26 20250409 2.34 Y 189300 500 53 억 1368134 N N 3243 N 00 N
9 20250414 090853 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35150 50 2 0.14 152976400 4338 9.04 35100 35500 35100 45600 24600 35100 35264.27 12.75 0 507 36700 35900 34550 33750 32400 36300 34150 54 10500 500 25270 50 1 10733334 3773 -125.09 1.37 12 0.04 -281.00 25642.00 69500 20240527 -49.42 30800 20250409 14.12 46400 -24.25 20250306 30800 14.12 20250409 69500 -49.42 20240527 30800 14.12 20250409 2.34 Y 189300 500 53 억 1368134 N N 3243 N 00 N
10 20250411 160843 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35100 750 2 2.18 1651686750 47976 52.21 33300 35350 33200 44650 24050 34350 34427.35 12.37 0 10351 35650 35000 33750 33100 31850 35325 33425 54 10300 500 24730 50 1 10733334 3767 -124.91 1.37 12 0.45 -281.00 25642.00 69500 20240527 -49.50 30800 20250409 13.96 46400 -24.35 20250306 30800 13.96 20250409 69500 -49.50 20240527 30800 13.96 20250409 2.37 Y 189300 500 53 억 1327191 N N 3243 N 00 N
11 20250411 150851 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35200 850 2 2.47 1475111700 42946 46.74 33300 35350 33200 44650 24050 34350 34348.06 12.37 0 8033 35650 35000 33750 33100 31850 35325 33425 54 10300 500 24730 50 1 10733334 3778 -125.27 1.37 12 0.40 -281.00 25642.00 69500 20240527 -49.35 30800 20250409 14.29 46400 -24.14 20250306 30800 14.29 20250409 69500 -49.35 20240527 30800 14.29 20250409 2.37 Y 189300 500 53 억 1327191 N N 3416 N 00 N
12 20250411 140849 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35000 650 2 1.89 1211220950 35443 38.57 33300 35200 33200 44650 24050 34350 34173.77 12.37 0 4989 35650 35000 33750 33100 31850 35325 33425 54 10300 500 24730 50 1 10733334 3757 -124.56 1.36 12 0.33 -281.00 25642.00 69500 20240527 -49.64 30800 20250409 13.64 46400 -24.57 20250306 30800 13.64 20250409 69500 -49.64 20240527 30800 13.64 20250409 2.37 Y 189300 500 53 억 1327191 N N 3416 N 00 N