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
393890/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
20250414,161153,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7610,180,2,2.42,1857141125,239849,130.65,7500,7960,7480,9650,5210,7430,7742.99,9.24,0,31702,7810,7620,7340,7150,6870,7715,7245,169,2220,500,5340,10,1,33843144,2575,-3.57,0.27,12,0.71,-2134.00,28622.00,40000,20240402,-80.97,6750,20250409,12.74,12400,-38.63,20250107,6750,12.74,20250409,38050,-80.00,20240503,6750,12.74,20250409,2.85,Y,393890,500,169 억,,3128198,N,N,11650,N,00,N
20250414,151204,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7630,200,2,2.69,1771026785,228537,124.49,7500,7960,7480,9650,5210,7430,7749.41,9.24,0,33120,7810,7620,7340,7150,6870,7715,7245,169,2220,500,5340,10,1,33843144,2582,-3.58,0.27,12,0.68,-2134.00,28622.00,40000,20240402,-80.93,6750,20250409,13.04,12400,-38.47,20250107,6750,13.04,20250409,38050,-79.95,20240503,6750,13.04,20250409,2.85,Y,393890,500,169 억,,3128198,N,N,25840,N,00,N
20250414,141204,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7670,240,2,3.23,1678416685,216406,117.88,7500,7960,7480,9650,5210,7430,7755.87,9.24,0,37088,7810,7620,7340,7150,6870,7715,7245,169,2220,500,5340,10,1,33843144,2596,-3.59,0.27,12,0.64,-2134.00,28622.00,40000,20240402,-80.83,6750,20250409,13.63,12400,-38.15,20250107,6750,13.63,20250409,38050,-79.84,20240503,6750,13.63,20250409,2.85,Y,393890,500,169 억,,3128198,N,N,25840,N,00,N
20250414,131201,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7700,270,2,3.63,1563625335,201426,109.72,7500,7960,7480,9650,5210,7430,7762.78,9.24,0,32511,7810,7620,7340,7150,6870,7715,7245,169,2220,500,5340,10,1,33843144,2606,-3.61,0.27,12,0.60,-2134.00,28622.00,40000,20240402,-80.75,6750,20250409,14.07,12400,-37.90,20250107,6750,14.07,20250409,38050,-79.76,20240503,6750,14.07,20250409,2.85,Y,393890,500,169 억,,3128198,N,N,25840,N,00,N
20250414,121204,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7700,270,2,3.63,1534237385,197611,107.64,7500,7960,7480,9650,5210,7430,7763.93,9.24,0,34251,7810,7620,7340,7150,6870,7715,7245,169,2220,500,5340,10,1,33843144,2606,-3.61,0.27,12,0.58,-2134.00,28622.00,40000,20240402,-80.75,6750,20250409,14.07,12400,-37.90,20250107,6750,14.07,20250409,38050,-79.76,20240503,6750,14.07,20250409,2.85,Y,393890,500,169 억,,3128198,N,N,25840,N,00,N
20250414,111157,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7720,290,2,3.90,1490053245,191887,104.52,7500,7960,7480,9650,5210,7430,7765.26,9.24,0,38127,7810,7620,7340,7150,6870,7715,7245,169,2220,500,5340,10,1,33843144,2613,-3.62,0.27,12,0.57,-2134.00,28622.00,40000,20240402,-80.70,6750,20250409,14.37,12400,-37.74,20250107,6750,14.37,20250409,38050,-79.71,20240503,6750,14.37,20250409,2.85,Y,393890,500,169 억,,3128198,N,N,25840,N,00,N
20250414,101200,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7720,290,2,3.90,1357139460,174628,95.12,7500,7960,7480,9650,5210,7430,7771.60,9.24,0,45864,7810,7620,7340,7150,6870,7715,7245,169,2220,500,5340,10,1,33843144,2613,-3.62,0.27,12,0.52,-2134.00,28622.00,40000,20240402,-80.70,6750,20250409,14.37,12400,-37.74,20250107,6750,14.37,20250409,38050,-79.71,20240503,6750,14.37,20250409,2.85,Y,393890,500,169 억,,3128198,N,N,25840,N,00,N
20250414,091201,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7680,250,2,3.36,464451020,60597,33.01,7500,7780,7480,9650,5210,7430,7664.59,9.24,0,29228,7810,7620,7340,7150,6870,7715,7245,169,2220,500,5340,10,1,33843144,2599,-3.60,0.27,12,0.18,-2134.00,28622.00,40000,20240402,-80.80,6750,20250409,13.78,12400,-38.06,20250107,6750,13.78,20250409,38050,-79.82,20240503,6750,13.78,20250409,2.85,Y,393890,500,169 억,,3128198,N,N,25840,N,00,N
20250411,161148,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7430,70,2,0.95,1336250720,183584,52.38,7190,7530,7060,9560,5160,7360,7278.69,9.35,0,-34595,7573,7466,7253,7146,6933,7520,7200,169,2200,500,5290,10,1,33843144,2515,-3.48,0.26,12,0.54,-2134.00,28622.00,40250,20240401,-81.54,6750,20250409,10.07,12400,-40.08,20250107,6750,10.07,20250409,38050,-80.47,20240503,6750,10.07,20250409,2.84,Y,393890,500,169 억,,3164720,N,N,25840,N,00,N
20250411,151159,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7460,100,2,1.36,1271234210,174841,49.88,7190,7530,7060,9560,5160,7360,7270.80,9.35,0,-35655,7573,7466,7253,7146,6933,7520,7200,169,2200,500,5290,10,1,33843144,2525,-3.50,0.26,12,0.52,-2134.00,28622.00,40250,20240401,-81.47,6750,20250409,10.52,12400,-39.84,20250107,6750,10.52,20250409,38050,-80.39,20240503,6750,10.52,20250409,2.84,Y,393890,500,169 억,,3164720,N,N,18968,N,00,N
20250411,141157,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7380,20,2,0.27,1014928960,140552,40.10,7190,7440,7060,9560,5160,7360,7221.02,9.35,0,-37822,7573,7466,7253,7146,6933,7520,7200,169,2200,500,5290,10,1,33843144,2498,-3.46,0.26,12,0.42,-2134.00,28622.00,40250,20240401,-81.66,6750,20250409,9.33,12400,-40.48,20250107,6750,9.33,20250409,38050,-80.60,20240503,6750,9.33,20250409,2.84,Y,393890,500,169 억,,3164720,N,N,18968,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 161153 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7610 180 2 2.42 1857141125 239849 130.65 7500 7960 7480 9650 5210 7430 7742.99 9.24 0 31702 7810 7620 7340 7150 6870 7715 7245 169 2220 500 5340 10 1 33843144 2575 -3.57 0.27 12 0.71 -2134.00 28622.00 40000 20240402 -80.97 6750 20250409 12.74 12400 -38.63 20250107 6750 12.74 20250409 38050 -80.00 20240503 6750 12.74 20250409 2.85 Y 393890 500 169 억 3128198 N N 11650 N 00 N
3 20250414 151204 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7630 200 2 2.69 1771026785 228537 124.49 7500 7960 7480 9650 5210 7430 7749.41 9.24 0 33120 7810 7620 7340 7150 6870 7715 7245 169 2220 500 5340 10 1 33843144 2582 -3.58 0.27 12 0.68 -2134.00 28622.00 40000 20240402 -80.93 6750 20250409 13.04 12400 -38.47 20250107 6750 13.04 20250409 38050 -79.95 20240503 6750 13.04 20250409 2.85 Y 393890 500 169 억 3128198 N N 25840 N 00 N
4 20250414 141204 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7670 240 2 3.23 1678416685 216406 117.88 7500 7960 7480 9650 5210 7430 7755.87 9.24 0 37088 7810 7620 7340 7150 6870 7715 7245 169 2220 500 5340 10 1 33843144 2596 -3.59 0.27 12 0.64 -2134.00 28622.00 40000 20240402 -80.83 6750 20250409 13.63 12400 -38.15 20250107 6750 13.63 20250409 38050 -79.84 20240503 6750 13.63 20250409 2.85 Y 393890 500 169 억 3128198 N N 25840 N 00 N
5 20250414 131201 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7700 270 2 3.63 1563625335 201426 109.72 7500 7960 7480 9650 5210 7430 7762.78 9.24 0 32511 7810 7620 7340 7150 6870 7715 7245 169 2220 500 5340 10 1 33843144 2606 -3.61 0.27 12 0.60 -2134.00 28622.00 40000 20240402 -80.75 6750 20250409 14.07 12400 -37.90 20250107 6750 14.07 20250409 38050 -79.76 20240503 6750 14.07 20250409 2.85 Y 393890 500 169 억 3128198 N N 25840 N 00 N
6 20250414 121204 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7700 270 2 3.63 1534237385 197611 107.64 7500 7960 7480 9650 5210 7430 7763.93 9.24 0 34251 7810 7620 7340 7150 6870 7715 7245 169 2220 500 5340 10 1 33843144 2606 -3.61 0.27 12 0.58 -2134.00 28622.00 40000 20240402 -80.75 6750 20250409 14.07 12400 -37.90 20250107 6750 14.07 20250409 38050 -79.76 20240503 6750 14.07 20250409 2.85 Y 393890 500 169 억 3128198 N N 25840 N 00 N
7 20250414 111157 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7720 290 2 3.90 1490053245 191887 104.52 7500 7960 7480 9650 5210 7430 7765.26 9.24 0 38127 7810 7620 7340 7150 6870 7715 7245 169 2220 500 5340 10 1 33843144 2613 -3.62 0.27 12 0.57 -2134.00 28622.00 40000 20240402 -80.70 6750 20250409 14.37 12400 -37.74 20250107 6750 14.37 20250409 38050 -79.71 20240503 6750 14.37 20250409 2.85 Y 393890 500 169 억 3128198 N N 25840 N 00 N
8 20250414 101200 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7720 290 2 3.90 1357139460 174628 95.12 7500 7960 7480 9650 5210 7430 7771.60 9.24 0 45864 7810 7620 7340 7150 6870 7715 7245 169 2220 500 5340 10 1 33843144 2613 -3.62 0.27 12 0.52 -2134.00 28622.00 40000 20240402 -80.70 6750 20250409 14.37 12400 -37.74 20250107 6750 14.37 20250409 38050 -79.71 20240503 6750 14.37 20250409 2.85 Y 393890 500 169 억 3128198 N N 25840 N 00 N
9 20250414 091201 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7680 250 2 3.36 464451020 60597 33.01 7500 7780 7480 9650 5210 7430 7664.59 9.24 0 29228 7810 7620 7340 7150 6870 7715 7245 169 2220 500 5340 10 1 33843144 2599 -3.60 0.27 12 0.18 -2134.00 28622.00 40000 20240402 -80.80 6750 20250409 13.78 12400 -38.06 20250107 6750 13.78 20250409 38050 -79.82 20240503 6750 13.78 20250409 2.85 Y 393890 500 169 억 3128198 N N 25840 N 00 N
10 20250411 161148 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7430 70 2 0.95 1336250720 183584 52.38 7190 7530 7060 9560 5160 7360 7278.69 9.35 0 -34595 7573 7466 7253 7146 6933 7520 7200 169 2200 500 5290 10 1 33843144 2515 -3.48 0.26 12 0.54 -2134.00 28622.00 40250 20240401 -81.54 6750 20250409 10.07 12400 -40.08 20250107 6750 10.07 20250409 38050 -80.47 20240503 6750 10.07 20250409 2.84 Y 393890 500 169 억 3164720 N N 25840 N 00 N
11 20250411 151159 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7460 100 2 1.36 1271234210 174841 49.88 7190 7530 7060 9560 5160 7360 7270.80 9.35 0 -35655 7573 7466 7253 7146 6933 7520 7200 169 2200 500 5290 10 1 33843144 2525 -3.50 0.26 12 0.52 -2134.00 28622.00 40250 20240401 -81.47 6750 20250409 10.52 12400 -39.84 20250107 6750 10.52 20250409 38050 -80.39 20240503 6750 10.52 20250409 2.84 Y 393890 500 169 억 3164720 N N 18968 N 00 N
12 20250411 141157 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7380 20 2 0.27 1014928960 140552 40.10 7190 7440 7060 9560 5160 7360 7221.02 9.35 0 -37822 7573 7466 7253 7146 6933 7520 7200 169 2200 500 5290 10 1 33843144 2498 -3.46 0.26 12 0.42 -2134.00 28622.00 40250 20240401 -81.66 6750 20250409 9.33 12400 -40.48 20250107 6750 9.33 20250409 38050 -80.60 20240503 6750 9.33 20250409 2.84 Y 393890 500 169 억 3164720 N N 18968 N 00 N