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
204270/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
20250414,160903,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14770,200,2,1.37,7835538745,535528,159.52,14940,14970,14270,18940,10200,14570,14631.39,2.52,0,-73672,15516,15042,14096,13622,12676,15280,13860,289,4370,500,10190,10,1,57848466,8544,-25.60,2.46,12,0.93,-577.00,6000.00,33050,20240704,-55.31,12150,20250409,21.56,29400,-49.76,20250217,12150,21.56,20250409,33050,-55.31,20240704,12150,21.56,20250409,4.38,Y,204270,500,289 억,,1455972,N,N,188357,N,00,N
20250414,150911,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14890,320,2,2.20,7362555945,503663,150.03,14940,14970,14270,18940,10200,14570,14618.02,2.52,0,-67737,15516,15042,14096,13622,12676,15280,13860,289,4370,500,10190,10,1,57848466,8614,-25.81,2.48,12,0.87,-577.00,6000.00,33050,20240704,-54.95,12150,20250409,22.55,29400,-49.35,20250217,12150,22.55,20250409,33050,-54.95,20240704,12150,22.55,20250409,4.38,Y,204270,500,289 억,,1455972,N,N,1894,N,00,N
20250414,140910,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14640,70,2,0.48,5599607935,384227,114.45,14940,14970,14270,18940,10200,14570,14573.70,2.52,0,-78103,15516,15042,14096,13622,12676,15280,13860,289,4370,500,10190,10,1,57848466,8469,-25.37,2.44,12,0.66,-577.00,6000.00,33050,20240704,-55.70,12150,20250409,20.49,29400,-50.20,20250217,12150,20.49,20250409,33050,-55.70,20240704,12150,20.49,20250409,4.38,Y,204270,500,289 억,,1455972,N,N,1894,N,00,N
20250414,130908,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14590,20,2,0.14,5067023815,347781,103.60,14940,14970,14270,18940,10200,14570,14569.58,2.52,0,-79210,15516,15042,14096,13622,12676,15280,13860,289,4370,500,10190,10,1,57848466,8440,-25.29,2.43,12,0.60,-577.00,6000.00,33050,20240704,-55.85,12150,20250409,20.08,29400,-50.37,20250217,12150,20.08,20250409,33050,-55.85,20240704,12150,20.08,20250409,4.38,Y,204270,500,289 억,,1455972,N,N,1894,N,00,N
20250414,120910,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14550,-20,5,-0.14,4269880260,293194,87.34,14940,14970,14270,18940,10200,14570,14563.33,2.52,0,-84249,15516,15042,14096,13622,12676,15280,13860,289,4370,500,10190,10,1,57848466,8417,-25.22,2.42,12,0.51,-577.00,6000.00,33050,20240704,-55.98,12150,20250409,19.75,29400,-50.51,20250217,12150,19.75,20250409,33050,-55.98,20240704,12150,19.75,20250409,4.38,Y,204270,500,289 억,,1455972,N,N,1894,N,00,N
20250414,110906,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14420,-150,5,-1.03,3042541825,208869,62.22,14940,14970,14270,18940,10200,14570,14566.75,2.52,0,-74063,15516,15042,14096,13622,12676,15280,13860,289,4370,500,10190,10,1,57848466,8342,-24.99,2.40,12,0.36,-577.00,6000.00,33050,20240704,-56.37,12150,20250409,18.68,29400,-50.95,20250217,12150,18.68,20250409,33050,-56.37,20240704,12150,18.68,20250409,4.38,Y,204270,500,289 억,,1455972,N,N,1894,N,00,N
20250414,100908,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14430,-140,5,-0.96,1891427565,129313,38.52,14940,14970,14270,18940,10200,14570,14626.74,2.52,0,-56317,15516,15042,14096,13622,12676,15280,13860,289,4370,500,10190,10,1,57848466,8348,-25.01,2.40,12,0.22,-577.00,6000.00,33050,20240704,-56.34,12150,20250409,18.77,29400,-50.92,20250217,12150,18.77,20250409,33050,-56.34,20240704,12150,18.77,20250409,4.38,Y,204270,500,289 억,,1455972,N,N,1894,N,00,N
20250414,090909,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14630,60,2,0.41,620128480,41983,12.51,14940,14970,14620,18940,10200,14570,14770.94,2.52,0,-27309,15516,15042,14096,13622,12676,15280,13860,289,4370,500,10190,10,1,57848466,8463,-25.36,2.44,12,0.07,-577.00,6000.00,33050,20240704,-55.73,12150,20250409,20.41,29400,-50.24,20250217,12150,20.41,20250409,33050,-55.73,20240704,12150,20.41,20250409,4.38,Y,204270,500,289 억,,1455972,N,N,1894,N,00,N
20250411,160859,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14570,1050,2,7.77,4720047300,335705,89.70,13150,14570,13150,17570,9470,13520,14060.10,2.40,0,56473,13926,13722,13446,13242,12966,13825,13345,289,4050,500,9460,10,1,57848466,8429,-25.25,2.43,12,0.58,-577.00,6000.00,33050,20240704,-55.92,12150,20250409,19.92,29400,-50.44,20250217,12150,19.92,20250409,33050,-55.92,20240704,12150,19.92,20250409,4.45,N,204270,500,289 억,,1389652,N,N,1894,N,00,N
20250411,150907,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14410,890,2,6.58,4128301205,294880,78.79,13150,14410,13150,17570,9470,13520,13999.94,2.40,0,49881,13926,13722,13446,13242,12966,13825,13345,289,4050,500,9460,10,1,57848466,8336,-24.97,2.40,12,0.51,-577.00,6000.00,33050,20240704,-56.40,12150,20250409,18.60,29400,-50.99,20250217,12150,18.60,20250409,33050,-56.40,20240704,12150,18.60,20250409,4.45,N,204270,500,289 억,,1389652,N,N,77092,N,00,N
20250411,140906,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14280,760,2,5.62,3681197355,263694,70.46,13150,14360,13150,17570,9470,13520,13960.11,2.40,0,29964,13926,13722,13446,13242,12966,13825,13345,289,4050,500,9460,10,1,57848466,8261,-24.75,2.38,12,0.46,-577.00,6000.00,33050,20240704,-56.79,12150,20250409,17.53,29400,-51.43,20250217,12150,17.53,20250409,33050,-56.79,20240704,12150,17.53,20250409,4.45,N,204270,500,289 억,,1389652,N,N,77092,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 160903 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14770 200 2 1.37 7835538745 535528 159.52 14940 14970 14270 18940 10200 14570 14631.39 2.52 0 -73672 15516 15042 14096 13622 12676 15280 13860 289 4370 500 10190 10 1 57848466 8544 -25.60 2.46 12 0.93 -577.00 6000.00 33050 20240704 -55.31 12150 20250409 21.56 29400 -49.76 20250217 12150 21.56 20250409 33050 -55.31 20240704 12150 21.56 20250409 4.38 Y 204270 500 289 억 1455972 N N 188357 N 00 N
3 20250414 150911 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14890 320 2 2.20 7362555945 503663 150.03 14940 14970 14270 18940 10200 14570 14618.02 2.52 0 -67737 15516 15042 14096 13622 12676 15280 13860 289 4370 500 10190 10 1 57848466 8614 -25.81 2.48 12 0.87 -577.00 6000.00 33050 20240704 -54.95 12150 20250409 22.55 29400 -49.35 20250217 12150 22.55 20250409 33050 -54.95 20240704 12150 22.55 20250409 4.38 Y 204270 500 289 억 1455972 N N 1894 N 00 N
4 20250414 140910 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14640 70 2 0.48 5599607935 384227 114.45 14940 14970 14270 18940 10200 14570 14573.70 2.52 0 -78103 15516 15042 14096 13622 12676 15280 13860 289 4370 500 10190 10 1 57848466 8469 -25.37 2.44 12 0.66 -577.00 6000.00 33050 20240704 -55.70 12150 20250409 20.49 29400 -50.20 20250217 12150 20.49 20250409 33050 -55.70 20240704 12150 20.49 20250409 4.38 Y 204270 500 289 억 1455972 N N 1894 N 00 N
5 20250414 130908 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14590 20 2 0.14 5067023815 347781 103.60 14940 14970 14270 18940 10200 14570 14569.58 2.52 0 -79210 15516 15042 14096 13622 12676 15280 13860 289 4370 500 10190 10 1 57848466 8440 -25.29 2.43 12 0.60 -577.00 6000.00 33050 20240704 -55.85 12150 20250409 20.08 29400 -50.37 20250217 12150 20.08 20250409 33050 -55.85 20240704 12150 20.08 20250409 4.38 Y 204270 500 289 억 1455972 N N 1894 N 00 N
6 20250414 120910 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14550 -20 5 -0.14 4269880260 293194 87.34 14940 14970 14270 18940 10200 14570 14563.33 2.52 0 -84249 15516 15042 14096 13622 12676 15280 13860 289 4370 500 10190 10 1 57848466 8417 -25.22 2.42 12 0.51 -577.00 6000.00 33050 20240704 -55.98 12150 20250409 19.75 29400 -50.51 20250217 12150 19.75 20250409 33050 -55.98 20240704 12150 19.75 20250409 4.38 Y 204270 500 289 억 1455972 N N 1894 N 00 N
7 20250414 110906 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14420 -150 5 -1.03 3042541825 208869 62.22 14940 14970 14270 18940 10200 14570 14566.75 2.52 0 -74063 15516 15042 14096 13622 12676 15280 13860 289 4370 500 10190 10 1 57848466 8342 -24.99 2.40 12 0.36 -577.00 6000.00 33050 20240704 -56.37 12150 20250409 18.68 29400 -50.95 20250217 12150 18.68 20250409 33050 -56.37 20240704 12150 18.68 20250409 4.38 Y 204270 500 289 억 1455972 N N 1894 N 00 N
8 20250414 100908 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14430 -140 5 -0.96 1891427565 129313 38.52 14940 14970 14270 18940 10200 14570 14626.74 2.52 0 -56317 15516 15042 14096 13622 12676 15280 13860 289 4370 500 10190 10 1 57848466 8348 -25.01 2.40 12 0.22 -577.00 6000.00 33050 20240704 -56.34 12150 20250409 18.77 29400 -50.92 20250217 12150 18.77 20250409 33050 -56.34 20240704 12150 18.77 20250409 4.38 Y 204270 500 289 억 1455972 N N 1894 N 00 N
9 20250414 090909 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14630 60 2 0.41 620128480 41983 12.51 14940 14970 14620 18940 10200 14570 14770.94 2.52 0 -27309 15516 15042 14096 13622 12676 15280 13860 289 4370 500 10190 10 1 57848466 8463 -25.36 2.44 12 0.07 -577.00 6000.00 33050 20240704 -55.73 12150 20250409 20.41 29400 -50.24 20250217 12150 20.41 20250409 33050 -55.73 20240704 12150 20.41 20250409 4.38 Y 204270 500 289 억 1455972 N N 1894 N 00 N
10 20250411 160859 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14570 1050 2 7.77 4720047300 335705 89.70 13150 14570 13150 17570 9470 13520 14060.10 2.40 0 56473 13926 13722 13446 13242 12966 13825 13345 289 4050 500 9460 10 1 57848466 8429 -25.25 2.43 12 0.58 -577.00 6000.00 33050 20240704 -55.92 12150 20250409 19.92 29400 -50.44 20250217 12150 19.92 20250409 33050 -55.92 20240704 12150 19.92 20250409 4.45 N 204270 500 289 억 1389652 N N 1894 N 00 N
11 20250411 150907 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14410 890 2 6.58 4128301205 294880 78.79 13150 14410 13150 17570 9470 13520 13999.94 2.40 0 49881 13926 13722 13446 13242 12966 13825 13345 289 4050 500 9460 10 1 57848466 8336 -24.97 2.40 12 0.51 -577.00 6000.00 33050 20240704 -56.40 12150 20250409 18.60 29400 -50.99 20250217 12150 18.60 20250409 33050 -56.40 20240704 12150 18.60 20250409 4.45 N 204270 500 289 억 1389652 N N 77092 N 00 N
12 20250411 140906 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14280 760 2 5.62 3681197355 263694 70.46 13150 14360 13150 17570 9470 13520 13960.11 2.40 0 29964 13926 13722 13446 13242 12966 13825 13345 289 4050 500 9460 10 1 57848466 8261 -24.75 2.38 12 0.46 -577.00 6000.00 33050 20240704 -56.79 12150 20250409 17.53 29400 -51.43 20250217 12150 17.53 20250409 33050 -56.79 20240704 12150 17.53 20250409 4.45 N 204270 500 289 억 1389652 N N 77092 N 00 N