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
272290/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
20250414,161018,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22550,1450,2,6.87,3646345775,162712,128.13,21650,22800,21600,27400,14800,21100,22409.76,14.97,0,-6192,21866,21482,20916,20532,19966,21675,20725,101,6300,500,15610,50,1,20227658,4561,6.45,0.91,12,0.80,3498.00,24842.00,41350,20240628,-45.47,18200,20241210,23.90,32200,-29.97,20250211,19410,16.18,20250102,41350,-45.47,20240628,18200,23.90,20241210,2.46,Y,272290,500,101 억,,3028288,N,N,8316,N,00,N
20250414,151027,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22450,1350,2,6.40,3478341675,155252,122.26,21650,22800,21600,27400,14800,21100,22404.49,14.97,0,-2983,21866,21482,20916,20532,19966,21675,20725,101,6300,500,15610,50,1,20227658,4541,6.42,0.90,12,0.77,3498.00,24842.00,41350,20240628,-45.71,18200,20241210,23.35,32200,-30.28,20250211,19410,15.66,20250102,41350,-45.71,20240628,18200,23.35,20241210,2.46,Y,272290,500,101 억,,3028288,N,N,10511,N,00,N
20250414,141026,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22550,1450,2,6.87,3208863725,143276,112.83,21650,22800,21600,27400,14800,21100,22396.38,14.97,0,-1958,21866,21482,20916,20532,19966,21675,20725,101,6300,500,15610,50,1,20227658,4561,6.45,0.91,12,0.71,3498.00,24842.00,41350,20240628,-45.47,18200,20241210,23.90,32200,-29.97,20250211,19410,16.18,20250102,41350,-45.47,20240628,18200,23.90,20241210,2.46,Y,272290,500,101 억,,3028288,N,N,10511,N,00,N
20250414,131024,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22650,1550,2,7.35,2950646675,131847,103.83,21650,22800,21600,27400,14800,21100,22379.32,14.97,0,-1419,21866,21482,20916,20532,19966,21675,20725,101,6300,500,15610,50,1,20227658,4582,6.48,0.91,12,0.65,3498.00,24842.00,41350,20240628,-45.22,18200,20241210,24.45,32200,-29.66,20250211,19410,16.69,20250102,41350,-45.22,20240628,18200,24.45,20241210,2.46,Y,272290,500,101 억,,3028288,N,N,10511,N,00,N
20250414,121027,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22500,1400,2,6.64,2509440300,112354,88.48,21650,22700,21600,27400,14800,21100,22335.12,14.97,0,1761,21866,21482,20916,20532,19966,21675,20725,101,6300,500,15610,50,1,20227658,4551,6.43,0.91,12,0.56,3498.00,24842.00,41350,20240628,-45.59,18200,20241210,23.63,32200,-30.12,20250211,19410,15.92,20250102,41350,-45.59,20240628,18200,23.63,20241210,2.46,Y,272290,500,101 억,,3028288,N,N,10511,N,00,N
20250414,111021,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22450,1350,2,6.40,2260122725,101292,79.76,21650,22700,21600,27400,14800,21100,22312.94,14.97,0,5259,21866,21482,20916,20532,19966,21675,20725,101,6300,500,15610,50,1,20227658,4541,6.42,0.90,12,0.50,3498.00,24842.00,41350,20240628,-45.71,18200,20241210,23.35,32200,-30.28,20250211,19410,15.66,20250102,41350,-45.71,20240628,18200,23.35,20241210,2.46,Y,272290,500,101 억,,3028288,N,N,10511,N,00,N
20250414,101023,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22300,1200,2,5.69,1773897350,79667,62.74,21650,22650,21600,27400,14800,21100,22266.40,14.97,0,4752,21866,21482,20916,20532,19966,21675,20725,101,6300,500,15610,50,1,20227658,4511,6.38,0.90,12,0.39,3498.00,24842.00,41350,20240628,-46.07,18200,20241210,22.53,32200,-30.75,20250211,19410,14.89,20250102,41350,-46.07,20240628,18200,22.53,20241210,2.46,Y,272290,500,101 억,,3028288,N,N,10511,N,00,N
20250414,091024,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22350,1250,2,5.92,790865950,35824,28.21,21650,22400,21600,27400,14800,21100,22076.43,14.97,0,2983,21866,21482,20916,20532,19966,21675,20725,101,6300,500,15610,50,1,20227658,4521,6.39,0.90,12,0.18,3498.00,24842.00,41350,20240628,-45.95,18200,20241210,22.80,32200,-30.59,20250211,19410,15.15,20250102,41350,-45.95,20240628,18200,22.80,20241210,2.46,Y,272290,500,101 억,,3028288,N,N,10511,N,00,N
20250411,161013,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21100,100,2,0.48,2646803875,126989,74.16,20500,21300,20350,27300,14700,21000,20842.76,14.83,0,17095,21800,21400,20900,20500,20000,21150,20250,101,6300,500,15540,50,1,20227658,4268,6.03,0.85,12,0.63,3498.00,24842.00,41350,20240628,-48.97,18200,20241210,15.93,32200,-34.47,20250211,19410,8.71,20250102,41350,-48.97,20240628,18200,15.93,20241210,2.39,Y,272290,500,101 억,,2999973,N,N,10511,N,00,N
20250411,151023,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21100,100,2,0.48,2288634375,110022,64.25,20500,21300,20350,27300,14700,21000,20801.61,14.83,0,20415,21800,21400,20900,20500,20000,21150,20250,101,6300,500,15540,50,1,20227658,4268,6.03,0.85,12,0.54,3498.00,24842.00,41350,20240628,-48.97,18200,20241210,15.93,32200,-34.47,20250211,19410,8.71,20250102,41350,-48.97,20240628,18200,15.93,20241210,2.39,Y,272290,500,101 억,,2999973,N,N,3525,N,00,N
20250411,141021,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21050,50,2,0.24,1933676375,93261,54.47,20500,21250,20350,27300,14700,21000,20734.03,14.83,0,18308,21800,21400,20900,20500,20000,21150,20250,101,6300,500,15540,50,1,20227658,4258,6.02,0.85,12,0.46,3498.00,24842.00,41350,20240628,-49.09,18200,20241210,15.66,32200,-34.63,20250211,19410,8.45,20250102,41350,-49.09,20240628,18200,15.66,20241210,2.39,Y,272290,500,101 억,,2999973,N,N,3525,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 161018 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22550 1450 2 6.87 3646345775 162712 128.13 21650 22800 21600 27400 14800 21100 22409.76 14.97 0 -6192 21866 21482 20916 20532 19966 21675 20725 101 6300 500 15610 50 1 20227658 4561 6.45 0.91 12 0.80 3498.00 24842.00 41350 20240628 -45.47 18200 20241210 23.90 32200 -29.97 20250211 19410 16.18 20250102 41350 -45.47 20240628 18200 23.90 20241210 2.46 Y 272290 500 101 억 3028288 N N 8316 N 00 N
3 20250414 151027 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22450 1350 2 6.40 3478341675 155252 122.26 21650 22800 21600 27400 14800 21100 22404.49 14.97 0 -2983 21866 21482 20916 20532 19966 21675 20725 101 6300 500 15610 50 1 20227658 4541 6.42 0.90 12 0.77 3498.00 24842.00 41350 20240628 -45.71 18200 20241210 23.35 32200 -30.28 20250211 19410 15.66 20250102 41350 -45.71 20240628 18200 23.35 20241210 2.46 Y 272290 500 101 억 3028288 N N 10511 N 00 N
4 20250414 141026 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22550 1450 2 6.87 3208863725 143276 112.83 21650 22800 21600 27400 14800 21100 22396.38 14.97 0 -1958 21866 21482 20916 20532 19966 21675 20725 101 6300 500 15610 50 1 20227658 4561 6.45 0.91 12 0.71 3498.00 24842.00 41350 20240628 -45.47 18200 20241210 23.90 32200 -29.97 20250211 19410 16.18 20250102 41350 -45.47 20240628 18200 23.90 20241210 2.46 Y 272290 500 101 억 3028288 N N 10511 N 00 N
5 20250414 131024 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22650 1550 2 7.35 2950646675 131847 103.83 21650 22800 21600 27400 14800 21100 22379.32 14.97 0 -1419 21866 21482 20916 20532 19966 21675 20725 101 6300 500 15610 50 1 20227658 4582 6.48 0.91 12 0.65 3498.00 24842.00 41350 20240628 -45.22 18200 20241210 24.45 32200 -29.66 20250211 19410 16.69 20250102 41350 -45.22 20240628 18200 24.45 20241210 2.46 Y 272290 500 101 억 3028288 N N 10511 N 00 N
6 20250414 121027 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22500 1400 2 6.64 2509440300 112354 88.48 21650 22700 21600 27400 14800 21100 22335.12 14.97 0 1761 21866 21482 20916 20532 19966 21675 20725 101 6300 500 15610 50 1 20227658 4551 6.43 0.91 12 0.56 3498.00 24842.00 41350 20240628 -45.59 18200 20241210 23.63 32200 -30.12 20250211 19410 15.92 20250102 41350 -45.59 20240628 18200 23.63 20241210 2.46 Y 272290 500 101 억 3028288 N N 10511 N 00 N
7 20250414 111021 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22450 1350 2 6.40 2260122725 101292 79.76 21650 22700 21600 27400 14800 21100 22312.94 14.97 0 5259 21866 21482 20916 20532 19966 21675 20725 101 6300 500 15610 50 1 20227658 4541 6.42 0.90 12 0.50 3498.00 24842.00 41350 20240628 -45.71 18200 20241210 23.35 32200 -30.28 20250211 19410 15.66 20250102 41350 -45.71 20240628 18200 23.35 20241210 2.46 Y 272290 500 101 억 3028288 N N 10511 N 00 N
8 20250414 101023 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22300 1200 2 5.69 1773897350 79667 62.74 21650 22650 21600 27400 14800 21100 22266.40 14.97 0 4752 21866 21482 20916 20532 19966 21675 20725 101 6300 500 15610 50 1 20227658 4511 6.38 0.90 12 0.39 3498.00 24842.00 41350 20240628 -46.07 18200 20241210 22.53 32200 -30.75 20250211 19410 14.89 20250102 41350 -46.07 20240628 18200 22.53 20241210 2.46 Y 272290 500 101 억 3028288 N N 10511 N 00 N
9 20250414 091024 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22350 1250 2 5.92 790865950 35824 28.21 21650 22400 21600 27400 14800 21100 22076.43 14.97 0 2983 21866 21482 20916 20532 19966 21675 20725 101 6300 500 15610 50 1 20227658 4521 6.39 0.90 12 0.18 3498.00 24842.00 41350 20240628 -45.95 18200 20241210 22.80 32200 -30.59 20250211 19410 15.15 20250102 41350 -45.95 20240628 18200 22.80 20241210 2.46 Y 272290 500 101 억 3028288 N N 10511 N 00 N
10 20250411 161013 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21100 100 2 0.48 2646803875 126989 74.16 20500 21300 20350 27300 14700 21000 20842.76 14.83 0 17095 21800 21400 20900 20500 20000 21150 20250 101 6300 500 15540 50 1 20227658 4268 6.03 0.85 12 0.63 3498.00 24842.00 41350 20240628 -48.97 18200 20241210 15.93 32200 -34.47 20250211 19410 8.71 20250102 41350 -48.97 20240628 18200 15.93 20241210 2.39 Y 272290 500 101 억 2999973 N N 10511 N 00 N
11 20250411 151023 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21100 100 2 0.48 2288634375 110022 64.25 20500 21300 20350 27300 14700 21000 20801.61 14.83 0 20415 21800 21400 20900 20500 20000 21150 20250 101 6300 500 15540 50 1 20227658 4268 6.03 0.85 12 0.54 3498.00 24842.00 41350 20240628 -48.97 18200 20241210 15.93 32200 -34.47 20250211 19410 8.71 20250102 41350 -48.97 20240628 18200 15.93 20241210 2.39 Y 272290 500 101 억 2999973 N N 3525 N 00 N
12 20250411 141021 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21050 50 2 0.24 1933676375 93261 54.47 20500 21250 20350 27300 14700 21000 20734.03 14.83 0 18308 21800 21400 20900 20500 20000 21150 20250 101 6300 500 15540 50 1 20227658 4258 6.02 0.85 12 0.46 3498.00 24842.00 41350 20240628 -49.09 18200 20241210 15.66 32200 -34.63 20250211 19410 8.45 20250102 41350 -49.09 20240628 18200 15.66 20241210 2.39 Y 272290 500 101 억 2999973 N N 3525 N 00 N