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
247540/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
20250414,160953,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,101800,1500,2,1.50,31112771550,306365,80.87,100500,103600,100300,130300,70300,100300,101554.50,10.60,0,7797,104633,102466,100333,98166,96033,101400,97100,489,30000,500,72210,100,1,97801344,99562,-103.14,5.79,12,0.31,-987.00,17582.00,272500,20240402,-62.64,87000,20250403,17.01,141700,-28.16,20250224,87000,17.01,20250403,249500,-59.20,20240424,87000,17.01,20250403,1.13,Y,247540,500,489 억,,10365709,N,N,55388,N,00,N
20250414,151002,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,102000,1700,2,1.69,28107554250,276859,73.08,100500,103600,100300,130300,70300,100300,101523.05,10.60,0,4947,104633,102466,100333,98166,96033,101400,97100,489,30000,500,72210,100,1,97801344,99757,-103.34,5.80,12,0.28,-987.00,17582.00,272500,20240402,-62.57,87000,20250403,17.24,141700,-28.02,20250224,87000,17.24,20250403,249500,-59.12,20240424,87000,17.24,20250403,1.13,Y,247540,500,489 억,,10365709,N,N,84870,N,00,N
20250414,141001,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,100800,500,2,0.50,22835329450,224922,59.37,100500,103600,100300,130300,70300,100300,101525.61,10.60,0,-508,104633,102466,100333,98166,96033,101400,97100,489,30000,500,72210,100,1,97801344,98584,-102.13,5.73,12,0.23,-987.00,17582.00,272500,20240402,-63.01,87000,20250403,15.86,141700,-28.86,20250224,87000,15.86,20250403,249500,-59.60,20240424,87000,15.86,20250403,1.13,Y,247540,500,489 억,,10365709,N,N,84870,N,00,N
20250414,130959,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,100800,500,2,0.50,20991801750,206644,54.55,100500,103600,100300,130300,70300,100300,101584.45,10.60,0,-3417,104633,102466,100333,98166,96033,101400,97100,489,30000,500,72210,100,1,97801344,98584,-102.13,5.73,12,0.21,-987.00,17582.00,272500,20240402,-63.01,87000,20250403,15.86,141700,-28.86,20250224,87000,15.86,20250403,249500,-59.60,20240424,87000,15.86,20250403,1.13,Y,247540,500,489 억,,10365709,N,N,84870,N,00,N
20250414,121001,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,100900,600,2,0.60,19558501800,192433,50.80,100500,103600,100300,130300,70300,100300,101638.07,10.60,0,-7247,104633,102466,100333,98166,96033,101400,97100,489,30000,500,72210,100,1,97801344,98682,-102.23,5.74,12,0.20,-987.00,17582.00,272500,20240402,-62.97,87000,20250403,15.98,141700,-28.79,20250224,87000,15.98,20250403,249500,-59.56,20240424,87000,15.98,20250403,1.13,Y,247540,500,489 억,,10365709,N,N,84870,N,00,N
20250414,110956,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,100800,500,2,0.50,17809586300,175105,46.22,100500,103600,100300,130300,70300,100300,101708.14,10.60,0,-11675,104633,102466,100333,98166,96033,101400,97100,489,30000,500,72210,100,1,97801344,98584,-102.13,5.73,12,0.18,-987.00,17582.00,272500,20240402,-63.01,87000,20250403,15.86,141700,-28.86,20250224,87000,15.86,20250403,249500,-59.60,20240424,87000,15.86,20250403,1.13,Y,247540,500,489 억,,10365709,N,N,84870,N,00,N
20250414,100959,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,100400,100,2,0.10,13976615050,137054,36.18,100500,103600,100300,130300,70300,100300,101979.04,10.60,0,-6943,104633,102466,100333,98166,96033,101400,97100,489,30000,500,72210,100,1,97801344,98193,-101.72,5.71,12,0.14,-987.00,17582.00,272500,20240402,-63.16,87000,20250403,15.40,141700,-29.15,20250224,87000,15.40,20250403,249500,-59.76,20240424,87000,15.40,20250403,1.13,Y,247540,500,489 억,,10365709,N,N,84870,N,00,N
20250414,090959,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,102400,2100,2,2.09,7418589300,72565,19.16,100500,103600,100300,130300,70300,100300,102234.03,10.60,0,5598,104633,102466,100333,98166,96033,101400,97100,489,30000,500,72210,100,1,97801344,100149,-103.75,5.82,12,0.07,-987.00,17582.00,272500,20240402,-62.42,87000,20250403,17.70,141700,-27.73,20250224,87000,17.70,20250403,249500,-58.96,20240424,87000,17.70,20250403,1.13,Y,247540,500,489 억,,10365709,N,N,84870,N,00,N
20250411,160949,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,100300,-3200,5,-3.09,37155320450,373827,44.92,100500,102500,98200,134500,72500,103500,99391.33,10.67,0,-67424,106300,104900,102300,100900,98300,105600,101600,489,31000,500,74520,100,1,97801344,98095,-101.62,5.70,12,0.38,-987.00,17582.00,280000,20240401,-64.18,87000,20250403,15.29,141700,-29.22,20250224,87000,15.29,20250403,249500,-59.80,20240424,87000,15.29,20250403,1.14,Y,247540,500,489 억,,10436020,N,N,79870,N,00,N
20250411,150958,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,100000,-3500,5,-3.38,32859168250,330953,39.76,100500,102500,98200,134500,72500,103500,99286.51,10.67,0,-69670,106300,104900,102300,100900,98300,105600,101600,489,31000,500,74520,100,1,97801344,97801,-101.32,5.69,12,0.34,-987.00,17582.00,280000,20240401,-64.29,87000,20250403,14.94,141700,-29.43,20250224,87000,14.94,20250403,249500,-59.92,20240424,87000,14.94,20250403,1.14,Y,247540,500,489 억,,10436020,N,N,96441,N,00,N
20250411,140956,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,99100,-4400,5,-4.25,28491799400,287194,34.51,100500,102500,98200,134500,72500,103500,99207.50,10.67,0,-80366,106300,104900,102300,100900,98300,105600,101600,489,31000,500,74520,100,1,97801344,96921,-100.41,5.64,12,0.29,-987.00,17582.00,280000,20240401,-64.61,87000,20250403,13.91,141700,-30.06,20250224,87000,13.91,20250403,249500,-60.28,20240424,87000,13.91,20250403,1.14,Y,247540,500,489 억,,10436020,N,N,96441,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 160953 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 101800 1500 2 1.50 31112771550 306365 80.87 100500 103600 100300 130300 70300 100300 101554.50 10.60 0 7797 104633 102466 100333 98166 96033 101400 97100 489 30000 500 72210 100 1 97801344 99562 -103.14 5.79 12 0.31 -987.00 17582.00 272500 20240402 -62.64 87000 20250403 17.01 141700 -28.16 20250224 87000 17.01 20250403 249500 -59.20 20240424 87000 17.01 20250403 1.13 Y 247540 500 489 억 10365709 N N 55388 N 00 N
3 20250414 151002 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 102000 1700 2 1.69 28107554250 276859 73.08 100500 103600 100300 130300 70300 100300 101523.05 10.60 0 4947 104633 102466 100333 98166 96033 101400 97100 489 30000 500 72210 100 1 97801344 99757 -103.34 5.80 12 0.28 -987.00 17582.00 272500 20240402 -62.57 87000 20250403 17.24 141700 -28.02 20250224 87000 17.24 20250403 249500 -59.12 20240424 87000 17.24 20250403 1.13 Y 247540 500 489 억 10365709 N N 84870 N 00 N
4 20250414 141001 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 100800 500 2 0.50 22835329450 224922 59.37 100500 103600 100300 130300 70300 100300 101525.61 10.60 0 -508 104633 102466 100333 98166 96033 101400 97100 489 30000 500 72210 100 1 97801344 98584 -102.13 5.73 12 0.23 -987.00 17582.00 272500 20240402 -63.01 87000 20250403 15.86 141700 -28.86 20250224 87000 15.86 20250403 249500 -59.60 20240424 87000 15.86 20250403 1.13 Y 247540 500 489 억 10365709 N N 84870 N 00 N
5 20250414 130959 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 100800 500 2 0.50 20991801750 206644 54.55 100500 103600 100300 130300 70300 100300 101584.45 10.60 0 -3417 104633 102466 100333 98166 96033 101400 97100 489 30000 500 72210 100 1 97801344 98584 -102.13 5.73 12 0.21 -987.00 17582.00 272500 20240402 -63.01 87000 20250403 15.86 141700 -28.86 20250224 87000 15.86 20250403 249500 -59.60 20240424 87000 15.86 20250403 1.13 Y 247540 500 489 억 10365709 N N 84870 N 00 N
6 20250414 121001 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 100900 600 2 0.60 19558501800 192433 50.80 100500 103600 100300 130300 70300 100300 101638.07 10.60 0 -7247 104633 102466 100333 98166 96033 101400 97100 489 30000 500 72210 100 1 97801344 98682 -102.23 5.74 12 0.20 -987.00 17582.00 272500 20240402 -62.97 87000 20250403 15.98 141700 -28.79 20250224 87000 15.98 20250403 249500 -59.56 20240424 87000 15.98 20250403 1.13 Y 247540 500 489 억 10365709 N N 84870 N 00 N
7 20250414 110956 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 100800 500 2 0.50 17809586300 175105 46.22 100500 103600 100300 130300 70300 100300 101708.14 10.60 0 -11675 104633 102466 100333 98166 96033 101400 97100 489 30000 500 72210 100 1 97801344 98584 -102.13 5.73 12 0.18 -987.00 17582.00 272500 20240402 -63.01 87000 20250403 15.86 141700 -28.86 20250224 87000 15.86 20250403 249500 -59.60 20240424 87000 15.86 20250403 1.13 Y 247540 500 489 억 10365709 N N 84870 N 00 N
8 20250414 100959 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 100400 100 2 0.10 13976615050 137054 36.18 100500 103600 100300 130300 70300 100300 101979.04 10.60 0 -6943 104633 102466 100333 98166 96033 101400 97100 489 30000 500 72210 100 1 97801344 98193 -101.72 5.71 12 0.14 -987.00 17582.00 272500 20240402 -63.16 87000 20250403 15.40 141700 -29.15 20250224 87000 15.40 20250403 249500 -59.76 20240424 87000 15.40 20250403 1.13 Y 247540 500 489 억 10365709 N N 84870 N 00 N
9 20250414 090959 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 102400 2100 2 2.09 7418589300 72565 19.16 100500 103600 100300 130300 70300 100300 102234.03 10.60 0 5598 104633 102466 100333 98166 96033 101400 97100 489 30000 500 72210 100 1 97801344 100149 -103.75 5.82 12 0.07 -987.00 17582.00 272500 20240402 -62.42 87000 20250403 17.70 141700 -27.73 20250224 87000 17.70 20250403 249500 -58.96 20240424 87000 17.70 20250403 1.13 Y 247540 500 489 억 10365709 N N 84870 N 00 N
10 20250411 160949 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 100300 -3200 5 -3.09 37155320450 373827 44.92 100500 102500 98200 134500 72500 103500 99391.33 10.67 0 -67424 106300 104900 102300 100900 98300 105600 101600 489 31000 500 74520 100 1 97801344 98095 -101.62 5.70 12 0.38 -987.00 17582.00 280000 20240401 -64.18 87000 20250403 15.29 141700 -29.22 20250224 87000 15.29 20250403 249500 -59.80 20240424 87000 15.29 20250403 1.14 Y 247540 500 489 억 10436020 N N 79870 N 00 N
11 20250411 150958 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 100000 -3500 5 -3.38 32859168250 330953 39.76 100500 102500 98200 134500 72500 103500 99286.51 10.67 0 -69670 106300 104900 102300 100900 98300 105600 101600 489 31000 500 74520 100 1 97801344 97801 -101.32 5.69 12 0.34 -987.00 17582.00 280000 20240401 -64.29 87000 20250403 14.94 141700 -29.43 20250224 87000 14.94 20250403 249500 -59.92 20240424 87000 14.94 20250403 1.14 Y 247540 500 489 억 10436020 N N 96441 N 00 N
12 20250411 140956 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 99100 -4400 5 -4.25 28491799400 287194 34.51 100500 102500 98200 134500 72500 103500 99207.50 10.67 0 -80366 106300 104900 102300 100900 98300 105600 101600 489 31000 500 74520 100 1 97801344 96921 -100.41 5.64 12 0.29 -987.00 17582.00 280000 20240401 -64.61 87000 20250403 13.91 141700 -30.06 20250224 87000 13.91 20250403 249500 -60.28 20240424 87000 13.91 20250403 1.14 Y 247540 500 489 억 10436020 N N 96441 N 00 N