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
218410/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
20250414,160924,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13720,580,2,4.41,992558570,72870,105.37,13220,13830,12460,17080,9200,13140,13620.95,7.81,0,-7078,13526,13332,13036,12842,12546,13430,12940,134,3940,500,9190,10,1,26484442,3634,14.16,1.10,12,0.28,969.00,12453.00,19810,20250218,-30.74,10630,20240806,29.07,19810,-30.74,20250218,12100,13.39,20250409,19810,-30.74,20250218,10630,29.07,20240806,2.23,Y,218410,500,133 억,,2068650,N,N,16667,N,00,N
20250414,150932,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13810,670,2,5.10,951416000,69878,101.05,13220,13830,12460,17080,9200,13140,13615.39,7.81,0,-6952,13526,13332,13036,12842,12546,13430,12940,134,3940,500,9190,10,1,26484442,3658,14.25,1.11,12,0.26,969.00,12453.00,19810,20250218,-30.29,10630,20240806,29.92,19810,-30.29,20250218,12100,14.13,20250409,19810,-30.29,20250218,10630,29.92,20240806,2.23,Y,218410,500,133 억,,2068650,N,N,10600,N,00,N
20250414,140931,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13800,660,2,5.02,683542820,50327,72.78,13220,13830,12460,17080,9200,13140,13582.03,7.81,0,-6274,13526,13332,13036,12842,12546,13430,12940,134,3940,500,9190,10,1,26484442,3655,14.24,1.11,12,0.19,969.00,12453.00,19810,20250218,-30.34,10630,20240806,29.82,19810,-30.34,20250218,12100,14.05,20250409,19810,-30.34,20250218,10630,29.82,20240806,2.23,Y,218410,500,133 억,,2068650,N,N,10600,N,00,N
20250414,130929,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13770,630,2,4.79,582225080,42978,62.15,13220,13770,12460,17080,9200,13140,13547.05,7.81,0,-5970,13526,13332,13036,12842,12546,13430,12940,134,3940,500,9190,10,1,26484442,3647,14.21,1.11,12,0.16,969.00,12453.00,19810,20250218,-30.49,10630,20240806,29.54,19810,-30.49,20250218,12100,13.80,20250409,19810,-30.49,20250218,10630,29.54,20240806,2.23,Y,218410,500,133 억,,2068650,N,N,10600,N,00,N
20250414,120931,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13660,520,2,3.96,461009490,34131,49.36,13220,13700,12460,17080,9200,13140,13507.06,7.81,0,-4930,13526,13332,13036,12842,12546,13430,12940,134,3940,500,9190,10,1,26484442,3618,14.10,1.10,12,0.13,969.00,12453.00,19810,20250218,-31.04,10630,20240806,28.50,19810,-31.04,20250218,12100,12.89,20250409,19810,-31.04,20250218,10630,28.50,20240806,2.23,Y,218410,500,133 억,,2068650,N,N,10600,N,00,N
20250414,110926,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13640,500,2,3.81,352659780,26201,37.89,13220,13700,12460,17080,9200,13140,13459.78,7.81,0,-3648,13526,13332,13036,12842,12546,13430,12940,134,3940,500,9190,10,1,26484442,3612,14.08,1.10,12,0.10,969.00,12453.00,19810,20250218,-31.15,10630,20240806,28.32,19810,-31.15,20250218,12100,12.73,20250409,19810,-31.15,20250218,10630,28.32,20240806,2.23,Y,218410,500,133 억,,2068650,N,N,10600,N,00,N
20250414,100928,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13660,520,2,3.96,229099620,17156,24.81,13220,13660,12460,17080,9200,13140,13353.91,7.81,0,-2228,13526,13332,13036,12842,12546,13430,12940,134,3940,500,9190,10,1,26484442,3618,14.10,1.10,12,0.06,969.00,12453.00,19810,20250218,-31.04,10630,20240806,28.50,19810,-31.04,20250218,12100,12.89,20250409,19810,-31.04,20250218,10630,28.50,20240806,2.23,Y,218410,500,133 억,,2068650,N,N,10600,N,00,N
20250414,090929,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13370,230,2,1.75,84468360,6449,9.33,13220,13370,12460,17080,9200,13140,13097.90,7.81,0,-1825,13526,13332,13036,12842,12546,13430,12940,134,3940,500,9190,10,1,26484442,3541,13.80,1.07,12,0.02,969.00,12453.00,19810,20250218,-32.51,10630,20240806,25.78,19810,-32.51,20250218,12100,10.50,20250409,19810,-32.51,20250218,10630,25.78,20240806,2.23,Y,218410,500,133 억,,2068650,N,N,10600,N,00,N
20250411,160919,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13140,-70,5,-0.53,901400740,69154,83.74,12990,13230,12740,17170,9250,13210,13034.69,7.73,0,14633,13450,13330,13090,12970,12730,13390,13030,134,3960,500,9240,10,1,26484442,3480,13.56,1.06,12,0.26,969.00,12453.00,19810,20250218,-33.67,10630,20240806,23.61,19810,-33.67,20250218,12100,8.60,20250409,19810,-33.67,20250218,10630,23.61,20240806,2.24,Y,218410,500,133 억,,2046479,N,N,10600,N,00,N
20250411,150928,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13210,0,3,0.00,819391250,62920,76.19,12990,13230,12740,17170,9250,13210,13022.75,7.73,0,14685,13450,13330,13090,12970,12730,13390,13030,134,3960,500,9240,10,1,26484442,3499,13.63,1.06,12,0.24,969.00,12453.00,19810,20250218,-33.32,10630,20240806,24.27,19810,-33.32,20250218,12100,9.17,20250409,19810,-33.32,20250218,10630,24.27,20240806,2.24,Y,218410,500,133 억,,2046479,N,N,17044,N,00,N
20250411,140926,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13070,-140,5,-1.06,750669945,57703,69.87,12990,13150,12740,17170,9250,13210,13009.20,7.73,0,14581,13450,13330,13090,12970,12730,13390,13030,134,3960,500,9240,10,1,26484442,3462,13.49,1.05,12,0.22,969.00,12453.00,19810,20250218,-34.02,10630,20240806,22.95,19810,-34.02,20250218,12100,8.02,20250409,19810,-34.02,20250218,10630,22.95,20240806,2.24,Y,218410,500,133 억,,2046479,N,N,17044,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 160924 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13720 580 2 4.41 992558570 72870 105.37 13220 13830 12460 17080 9200 13140 13620.95 7.81 0 -7078 13526 13332 13036 12842 12546 13430 12940 134 3940 500 9190 10 1 26484442 3634 14.16 1.10 12 0.28 969.00 12453.00 19810 20250218 -30.74 10630 20240806 29.07 19810 -30.74 20250218 12100 13.39 20250409 19810 -30.74 20250218 10630 29.07 20240806 2.23 Y 218410 500 133 억 2068650 N N 16667 N 00 N
3 20250414 150932 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13810 670 2 5.10 951416000 69878 101.05 13220 13830 12460 17080 9200 13140 13615.39 7.81 0 -6952 13526 13332 13036 12842 12546 13430 12940 134 3940 500 9190 10 1 26484442 3658 14.25 1.11 12 0.26 969.00 12453.00 19810 20250218 -30.29 10630 20240806 29.92 19810 -30.29 20250218 12100 14.13 20250409 19810 -30.29 20250218 10630 29.92 20240806 2.23 Y 218410 500 133 억 2068650 N N 10600 N 00 N
4 20250414 140931 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13800 660 2 5.02 683542820 50327 72.78 13220 13830 12460 17080 9200 13140 13582.03 7.81 0 -6274 13526 13332 13036 12842 12546 13430 12940 134 3940 500 9190 10 1 26484442 3655 14.24 1.11 12 0.19 969.00 12453.00 19810 20250218 -30.34 10630 20240806 29.82 19810 -30.34 20250218 12100 14.05 20250409 19810 -30.34 20250218 10630 29.82 20240806 2.23 Y 218410 500 133 억 2068650 N N 10600 N 00 N
5 20250414 130929 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13770 630 2 4.79 582225080 42978 62.15 13220 13770 12460 17080 9200 13140 13547.05 7.81 0 -5970 13526 13332 13036 12842 12546 13430 12940 134 3940 500 9190 10 1 26484442 3647 14.21 1.11 12 0.16 969.00 12453.00 19810 20250218 -30.49 10630 20240806 29.54 19810 -30.49 20250218 12100 13.80 20250409 19810 -30.49 20250218 10630 29.54 20240806 2.23 Y 218410 500 133 억 2068650 N N 10600 N 00 N
6 20250414 120931 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13660 520 2 3.96 461009490 34131 49.36 13220 13700 12460 17080 9200 13140 13507.06 7.81 0 -4930 13526 13332 13036 12842 12546 13430 12940 134 3940 500 9190 10 1 26484442 3618 14.10 1.10 12 0.13 969.00 12453.00 19810 20250218 -31.04 10630 20240806 28.50 19810 -31.04 20250218 12100 12.89 20250409 19810 -31.04 20250218 10630 28.50 20240806 2.23 Y 218410 500 133 억 2068650 N N 10600 N 00 N
7 20250414 110926 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13640 500 2 3.81 352659780 26201 37.89 13220 13700 12460 17080 9200 13140 13459.78 7.81 0 -3648 13526 13332 13036 12842 12546 13430 12940 134 3940 500 9190 10 1 26484442 3612 14.08 1.10 12 0.10 969.00 12453.00 19810 20250218 -31.15 10630 20240806 28.32 19810 -31.15 20250218 12100 12.73 20250409 19810 -31.15 20250218 10630 28.32 20240806 2.23 Y 218410 500 133 억 2068650 N N 10600 N 00 N
8 20250414 100928 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13660 520 2 3.96 229099620 17156 24.81 13220 13660 12460 17080 9200 13140 13353.91 7.81 0 -2228 13526 13332 13036 12842 12546 13430 12940 134 3940 500 9190 10 1 26484442 3618 14.10 1.10 12 0.06 969.00 12453.00 19810 20250218 -31.04 10630 20240806 28.50 19810 -31.04 20250218 12100 12.89 20250409 19810 -31.04 20250218 10630 28.50 20240806 2.23 Y 218410 500 133 억 2068650 N N 10600 N 00 N
9 20250414 090929 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13370 230 2 1.75 84468360 6449 9.33 13220 13370 12460 17080 9200 13140 13097.90 7.81 0 -1825 13526 13332 13036 12842 12546 13430 12940 134 3940 500 9190 10 1 26484442 3541 13.80 1.07 12 0.02 969.00 12453.00 19810 20250218 -32.51 10630 20240806 25.78 19810 -32.51 20250218 12100 10.50 20250409 19810 -32.51 20250218 10630 25.78 20240806 2.23 Y 218410 500 133 억 2068650 N N 10600 N 00 N
10 20250411 160919 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13140 -70 5 -0.53 901400740 69154 83.74 12990 13230 12740 17170 9250 13210 13034.69 7.73 0 14633 13450 13330 13090 12970 12730 13390 13030 134 3960 500 9240 10 1 26484442 3480 13.56 1.06 12 0.26 969.00 12453.00 19810 20250218 -33.67 10630 20240806 23.61 19810 -33.67 20250218 12100 8.60 20250409 19810 -33.67 20250218 10630 23.61 20240806 2.24 Y 218410 500 133 억 2046479 N N 10600 N 00 N
11 20250411 150928 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13210 0 3 0.00 819391250 62920 76.19 12990 13230 12740 17170 9250 13210 13022.75 7.73 0 14685 13450 13330 13090 12970 12730 13390 13030 134 3960 500 9240 10 1 26484442 3499 13.63 1.06 12 0.24 969.00 12453.00 19810 20250218 -33.32 10630 20240806 24.27 19810 -33.32 20250218 12100 9.17 20250409 19810 -33.32 20250218 10630 24.27 20240806 2.24 Y 218410 500 133 억 2046479 N N 17044 N 00 N
12 20250411 140926 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13070 -140 5 -1.06 750669945 57703 69.87 12990 13150 12740 17170 9250 13210 13009.20 7.73 0 14581 13450 13330 13090 12970 12730 13390 13030 134 3960 500 9240 10 1 26484442 3462 13.49 1.05 12 0.22 969.00 12453.00 19810 20250218 -34.02 10630 20240806 22.95 19810 -34.02 20250218 12100 8.02 20250409 19810 -34.02 20250218 10630 22.95 20240806 2.24 Y 218410 500 133 억 2046479 N N 17044 N 00 N