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
213420/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
20250414,160912,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27750,1600,2,6.12,9587747825,342323,305.65,27300,29150,27150,33950,18350,26150,28007.91,9.41,0,-12135,27650,26900,25650,24900,23650,27275,25275,50,7800,200,19350,50,1,24831179,6891,15.06,1.68,12,1.38,1843.00,16471.00,46200,20240603,-39.94,21800,20241115,27.29,35750,-22.38,20250213,22900,21.18,20250409,46200,-39.94,20240603,21800,27.29,20241115,2.07,Y,213420,200,49 억,,2337740,N,N,15321,N,00,N
20250414,150921,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27800,1650,2,6.31,9421472625,336338,300.30,27300,29150,27150,33950,18350,26150,28011.92,9.41,0,-13692,27650,26900,25650,24900,23650,27275,25275,50,7800,200,19350,50,1,24831179,6903,15.08,1.69,12,1.35,1843.00,16471.00,46200,20240603,-39.83,21800,20241115,27.52,35750,-22.24,20250213,22900,21.40,20250409,46200,-39.83,20240603,21800,27.52,20241115,2.07,Y,213420,200,49 억,,2337740,N,N,10779,N,00,N
20250414,140920,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27900,1750,2,6.69,8668387600,309349,276.21,27300,29150,27150,33950,18350,26150,28021.39,9.41,0,-18588,27650,26900,25650,24900,23650,27275,25275,50,7800,200,19350,50,1,24831179,6928,15.14,1.69,12,1.25,1843.00,16471.00,46200,20240603,-39.61,21800,20241115,27.98,35750,-21.96,20250213,22900,21.83,20250409,46200,-39.61,20240603,21800,27.98,20241115,2.07,Y,213420,200,49 억,,2337740,N,N,10779,N,00,N
20250414,130918,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27900,1750,2,6.69,7455476300,265981,237.49,27300,29150,27150,33950,18350,26150,28030.11,9.41,0,-18031,27650,26900,25650,24900,23650,27275,25275,50,7800,200,19350,50,1,24831179,6928,15.14,1.69,12,1.07,1843.00,16471.00,46200,20240603,-39.61,21800,20241115,27.98,35750,-21.96,20250213,22900,21.83,20250409,46200,-39.61,20240603,21800,27.98,20241115,2.07,Y,213420,200,49 억,,2337740,N,N,10779,N,00,N
20250414,120920,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27500,1350,2,5.16,6888765300,245463,219.17,27300,29150,27150,33950,18350,26150,28064.37,9.41,0,-20518,27650,26900,25650,24900,23650,27275,25275,50,7800,200,19350,50,1,24831179,6829,14.92,1.67,12,0.99,1843.00,16471.00,46200,20240603,-40.48,21800,20241115,26.15,35750,-23.08,20250213,22900,20.09,20250409,46200,-40.48,20240603,21800,26.15,20241115,2.07,Y,213420,200,49 억,,2337740,N,N,10779,N,00,N
20250414,110915,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27550,1400,2,5.35,6252316650,222427,198.60,27300,29150,27150,33950,18350,26150,28109.52,9.41,0,-18898,27650,26900,25650,24900,23650,27275,25275,50,7800,200,19350,50,1,24831179,6841,14.95,1.67,12,0.90,1843.00,16471.00,46200,20240603,-40.37,21800,20241115,26.38,35750,-22.94,20250213,22900,20.31,20250409,46200,-40.37,20240603,21800,26.38,20241115,2.07,Y,213420,200,49 억,,2337740,N,N,10779,N,00,N
20250414,100917,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28050,1900,2,7.27,4817719450,171170,152.83,27300,29150,27150,33950,18350,26150,28145.82,9.41,0,-2479,27650,26900,25650,24900,23650,27275,25275,50,7800,200,19350,50,1,24831179,6965,15.22,1.70,12,0.69,1843.00,16471.00,46200,20240603,-39.29,21800,20241115,28.67,35750,-21.54,20250213,22900,22.49,20250409,46200,-39.29,20240603,21800,28.67,20241115,2.07,Y,213420,200,49 억,,2337740,N,N,10779,N,00,N
20250414,090918,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27950,1800,2,6.88,1602110750,57725,51.54,27300,28200,27150,33950,18350,26150,27754.19,9.41,0,1471,27650,26900,25650,24900,23650,27275,25275,50,7800,200,19350,50,1,24831179,6940,15.17,1.70,12,0.23,1843.00,16471.00,46200,20240603,-39.50,21800,20241115,28.21,35750,-21.82,20250213,22900,22.05,20250409,46200,-39.50,20240603,21800,28.21,20241115,2.07,Y,213420,200,49 억,,2337740,N,N,10779,N,00,N
20250411,160908,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26150,950,2,3.77,2880005300,111999,84.08,24650,26400,24400,32750,17650,25200,25714.56,9.43,0,-8992,27566,26382,25416,24232,23266,26975,24825,50,7550,200,18640,50,1,24831179,6493,14.19,1.59,12,0.45,1843.00,16471.00,46200,20240603,-43.40,21800,20241115,19.95,35750,-26.85,20250213,22900,14.19,20250409,46200,-43.40,20240603,21800,19.95,20241115,2.08,Y,213420,200,49 억,,2341662,N,N,10779,N,00,N
20250411,150917,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25900,700,2,2.78,2558007200,99615,74.78,24650,26400,24400,32750,17650,25200,25678.94,9.43,0,-11672,27566,26382,25416,24232,23266,26975,24825,50,7550,200,18640,50,1,24831179,6431,14.05,1.57,12,0.40,1843.00,16471.00,46200,20240603,-43.94,21800,20241115,18.81,35750,-27.55,20250213,22900,13.10,20250409,46200,-43.94,20240603,21800,18.81,20241115,2.08,Y,213420,200,49 억,,2341662,N,N,4427,N,00,N
20250411,140915,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26050,850,2,3.37,1972368950,77256,58.00,24650,26300,24400,32750,17650,25200,25530.30,9.43,0,-3289,27566,26382,25416,24232,23266,26975,24825,50,7550,200,18640,50,1,24831179,6469,14.13,1.58,12,0.31,1843.00,16471.00,46200,20240603,-43.61,21800,20241115,19.50,35750,-27.13,20250213,22900,13.76,20250409,46200,-43.61,20240603,21800,19.50,20241115,2.08,Y,213420,200,49 억,,2341662,N,N,4427,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 160912 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27750 1600 2 6.12 9587747825 342323 305.65 27300 29150 27150 33950 18350 26150 28007.91 9.41 0 -12135 27650 26900 25650 24900 23650 27275 25275 50 7800 200 19350 50 1 24831179 6891 15.06 1.68 12 1.38 1843.00 16471.00 46200 20240603 -39.94 21800 20241115 27.29 35750 -22.38 20250213 22900 21.18 20250409 46200 -39.94 20240603 21800 27.29 20241115 2.07 Y 213420 200 49 억 2337740 N N 15321 N 00 N
3 20250414 150921 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27800 1650 2 6.31 9421472625 336338 300.30 27300 29150 27150 33950 18350 26150 28011.92 9.41 0 -13692 27650 26900 25650 24900 23650 27275 25275 50 7800 200 19350 50 1 24831179 6903 15.08 1.69 12 1.35 1843.00 16471.00 46200 20240603 -39.83 21800 20241115 27.52 35750 -22.24 20250213 22900 21.40 20250409 46200 -39.83 20240603 21800 27.52 20241115 2.07 Y 213420 200 49 억 2337740 N N 10779 N 00 N
4 20250414 140920 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27900 1750 2 6.69 8668387600 309349 276.21 27300 29150 27150 33950 18350 26150 28021.39 9.41 0 -18588 27650 26900 25650 24900 23650 27275 25275 50 7800 200 19350 50 1 24831179 6928 15.14 1.69 12 1.25 1843.00 16471.00 46200 20240603 -39.61 21800 20241115 27.98 35750 -21.96 20250213 22900 21.83 20250409 46200 -39.61 20240603 21800 27.98 20241115 2.07 Y 213420 200 49 억 2337740 N N 10779 N 00 N
5 20250414 130918 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27900 1750 2 6.69 7455476300 265981 237.49 27300 29150 27150 33950 18350 26150 28030.11 9.41 0 -18031 27650 26900 25650 24900 23650 27275 25275 50 7800 200 19350 50 1 24831179 6928 15.14 1.69 12 1.07 1843.00 16471.00 46200 20240603 -39.61 21800 20241115 27.98 35750 -21.96 20250213 22900 21.83 20250409 46200 -39.61 20240603 21800 27.98 20241115 2.07 Y 213420 200 49 억 2337740 N N 10779 N 00 N
6 20250414 120920 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27500 1350 2 5.16 6888765300 245463 219.17 27300 29150 27150 33950 18350 26150 28064.37 9.41 0 -20518 27650 26900 25650 24900 23650 27275 25275 50 7800 200 19350 50 1 24831179 6829 14.92 1.67 12 0.99 1843.00 16471.00 46200 20240603 -40.48 21800 20241115 26.15 35750 -23.08 20250213 22900 20.09 20250409 46200 -40.48 20240603 21800 26.15 20241115 2.07 Y 213420 200 49 억 2337740 N N 10779 N 00 N
7 20250414 110915 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27550 1400 2 5.35 6252316650 222427 198.60 27300 29150 27150 33950 18350 26150 28109.52 9.41 0 -18898 27650 26900 25650 24900 23650 27275 25275 50 7800 200 19350 50 1 24831179 6841 14.95 1.67 12 0.90 1843.00 16471.00 46200 20240603 -40.37 21800 20241115 26.38 35750 -22.94 20250213 22900 20.31 20250409 46200 -40.37 20240603 21800 26.38 20241115 2.07 Y 213420 200 49 억 2337740 N N 10779 N 00 N
8 20250414 100917 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28050 1900 2 7.27 4817719450 171170 152.83 27300 29150 27150 33950 18350 26150 28145.82 9.41 0 -2479 27650 26900 25650 24900 23650 27275 25275 50 7800 200 19350 50 1 24831179 6965 15.22 1.70 12 0.69 1843.00 16471.00 46200 20240603 -39.29 21800 20241115 28.67 35750 -21.54 20250213 22900 22.49 20250409 46200 -39.29 20240603 21800 28.67 20241115 2.07 Y 213420 200 49 억 2337740 N N 10779 N 00 N
9 20250414 090918 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27950 1800 2 6.88 1602110750 57725 51.54 27300 28200 27150 33950 18350 26150 27754.19 9.41 0 1471 27650 26900 25650 24900 23650 27275 25275 50 7800 200 19350 50 1 24831179 6940 15.17 1.70 12 0.23 1843.00 16471.00 46200 20240603 -39.50 21800 20241115 28.21 35750 -21.82 20250213 22900 22.05 20250409 46200 -39.50 20240603 21800 28.21 20241115 2.07 Y 213420 200 49 억 2337740 N N 10779 N 00 N
10 20250411 160908 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26150 950 2 3.77 2880005300 111999 84.08 24650 26400 24400 32750 17650 25200 25714.56 9.43 0 -8992 27566 26382 25416 24232 23266 26975 24825 50 7550 200 18640 50 1 24831179 6493 14.19 1.59 12 0.45 1843.00 16471.00 46200 20240603 -43.40 21800 20241115 19.95 35750 -26.85 20250213 22900 14.19 20250409 46200 -43.40 20240603 21800 19.95 20241115 2.08 Y 213420 200 49 억 2341662 N N 10779 N 00 N
11 20250411 150917 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25900 700 2 2.78 2558007200 99615 74.78 24650 26400 24400 32750 17650 25200 25678.94 9.43 0 -11672 27566 26382 25416 24232 23266 26975 24825 50 7550 200 18640 50 1 24831179 6431 14.05 1.57 12 0.40 1843.00 16471.00 46200 20240603 -43.94 21800 20241115 18.81 35750 -27.55 20250213 22900 13.10 20250409 46200 -43.94 20240603 21800 18.81 20241115 2.08 Y 213420 200 49 억 2341662 N N 4427 N 00 N
12 20250411 140915 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26050 850 2 3.37 1972368950 77256 58.00 24650 26300 24400 32750 17650 25200 25530.30 9.43 0 -3289 27566 26382 25416 24232 23266 26975 24825 50 7550 200 18640 50 1 24831179 6469 14.13 1.58 12 0.31 1843.00 16471.00 46200 20240603 -43.61 21800 20241115 19.50 35750 -27.13 20250213 22900 13.76 20250409 46200 -43.61 20240603 21800 19.50 20241115 2.08 Y 213420 200 49 억 2341662 N N 4427 N 00 N