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
399720/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
20250414,161156,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40600,3250,2,8.70,3956440250,99447,223.55,38800,40750,38550,48550,26150,37350,39784.37,0.88,0,685,38516,37932,37116,36532,35716,38225,36825,58,11200,500,26140,50,1,11597320,4709,61.98,6.79,12,0.86,655.00,5980.00,113500,20240412,-64.23,27450,20241209,47.91,61500,-33.98,20250214,33000,23.03,20250409,108200,-62.48,20240415,27450,47.91,20241209,3.40,Y,399720,500,57 억,,101546,N,N,3934,N,00,N
20250414,151207,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40550,3200,2,8.57,3850266350,96830,217.66,38800,40750,38550,48550,26150,37350,39763.16,0.88,0,588,38516,37932,37116,36532,35716,38225,36825,58,11200,500,26140,50,1,11597320,4703,61.91,6.78,12,0.83,655.00,5980.00,113500,20240412,-64.27,27450,20241209,47.72,61500,-34.07,20250214,33000,22.88,20250409,108200,-62.52,20240415,27450,47.72,20241209,3.40,Y,399720,500,57 억,,101546,N,N,8316,N,00,N
20250414,141207,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40600,3250,2,8.70,3558524875,89626,201.47,38800,40750,38550,48550,26150,37350,39704.16,0.88,0,-2994,38516,37932,37116,36532,35716,38225,36825,58,11200,500,26140,50,1,11597320,4709,61.98,6.79,12,0.77,655.00,5980.00,113500,20240412,-64.23,27450,20241209,47.91,61500,-33.98,20250214,33000,23.03,20250409,108200,-62.48,20240415,27450,47.91,20241209,3.40,Y,399720,500,57 억,,101546,N,N,8316,N,00,N
20250414,131204,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40400,3050,2,8.17,3229157250,81518,183.24,38800,40600,38550,48550,26150,37350,39612.81,0.88,0,-1749,38516,37932,37116,36532,35716,38225,36825,58,11200,500,26140,50,1,11597320,4685,61.68,6.76,12,0.70,655.00,5980.00,113500,20240412,-64.41,27450,20241209,47.18,61500,-34.31,20250214,33000,22.42,20250409,108200,-62.66,20240415,27450,47.18,20241209,3.40,Y,399720,500,57 억,,101546,N,N,8316,N,00,N
20250414,121207,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40150,2800,2,7.50,2892610100,73170,164.48,38800,40500,38550,48550,26150,37350,39532.73,0.88,0,-2908,38516,37932,37116,36532,35716,38225,36825,58,11200,500,26140,50,1,11597320,4656,61.30,6.71,12,0.63,655.00,5980.00,113500,20240412,-64.63,27450,20241209,46.27,61500,-34.72,20250214,33000,21.67,20250409,108200,-62.89,20240415,27450,46.27,20241209,3.40,Y,399720,500,57 억,,101546,N,N,8316,N,00,N
20250414,111200,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40250,2900,2,7.76,2427941025,61610,138.49,38800,40300,38550,48550,26150,37350,39408.23,0.88,0,-4351,38516,37932,37116,36532,35716,38225,36825,58,11200,500,26140,50,1,11597320,4668,61.45,6.73,12,0.53,655.00,5980.00,113500,20240412,-64.54,27450,20241209,46.63,61500,-34.55,20250214,33000,21.97,20250409,108200,-62.80,20240415,27450,46.63,20241209,3.40,Y,399720,500,57 억,,101546,N,N,8316,N,00,N
20250414,101203,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,39150,1800,2,4.82,1479180500,37707,84.76,38800,40100,38550,48550,26150,37350,39228.27,0.88,0,-8019,38516,37932,37116,36532,35716,38225,36825,58,11200,500,26140,50,1,11597320,4540,59.77,6.55,12,0.33,655.00,5980.00,113500,20240412,-65.51,27450,20241209,42.62,61500,-36.34,20250214,33000,18.64,20250409,108200,-63.82,20240415,27450,42.62,20241209,3.40,Y,399720,500,57 억,,101546,N,N,8316,N,00,N
20250414,091204,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38850,1500,2,4.02,430131675,11091,24.93,38800,39000,38550,48550,26150,37350,38782.05,0.88,0,-4957,38516,37932,37116,36532,35716,38225,36825,58,11200,500,26140,50,1,11597320,4506,59.31,6.50,12,0.10,655.00,5980.00,113500,20240412,-65.77,27450,20241209,41.53,61500,-36.83,20250214,33000,17.73,20250409,108200,-64.09,20240415,27450,41.53,20241209,3.40,Y,399720,500,57 억,,101546,N,N,8316,N,00,N
20250411,161151,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37350,-50,5,-0.13,1652187950,44486,76.41,36300,37700,36300,48600,26200,37400,37139.50,0.92,0,-8403,39000,38200,37150,36350,35300,37675,35825,58,11200,500,26180,50,1,11597320,4332,57.02,6.25,12,0.38,655.00,5980.00,116600,20240401,-67.97,27450,20241209,36.07,61500,-39.27,20250214,33000,13.18,20250409,113500,-67.09,20240412,27450,36.07,20241209,3.41,Y,399720,500,57 억,,106777,N,N,8316,N,00,N
20250411,151202,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37500,100,2,0.27,1491832800,40199,69.05,36300,37700,36300,48600,26200,37400,37111.19,0.92,0,-8326,39000,38200,37150,36350,35300,37675,35825,58,11200,500,26180,50,1,11597320,4349,57.25,6.27,12,0.35,655.00,5980.00,116600,20240401,-67.84,27450,20241209,36.61,61500,-39.02,20250214,33000,13.64,20250409,113500,-66.96,20240412,27450,36.61,20241209,3.41,Y,399720,500,57 억,,106777,N,N,6021,N,00,N
20250411,141200,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37250,-150,5,-0.40,1301564125,35121,60.32,36300,37700,36300,48600,26200,37400,37059.43,0.92,0,-7236,39000,38200,37150,36350,35300,37675,35825,58,11200,500,26180,50,1,11597320,4320,56.87,6.23,12,0.30,655.00,5980.00,116600,20240401,-68.05,27450,20241209,35.70,61500,-39.43,20250214,33000,12.88,20250409,113500,-67.18,20240412,27450,35.70,20241209,3.41,Y,399720,500,57 억,,106777,N,N,6021,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 161156 55 40.00 KSQ150 전기·전자 N N N Y 40 N 40600 3250 2 8.70 3956440250 99447 223.55 38800 40750 38550 48550 26150 37350 39784.37 0.88 0 685 38516 37932 37116 36532 35716 38225 36825 58 11200 500 26140 50 1 11597320 4709 61.98 6.79 12 0.86 655.00 5980.00 113500 20240412 -64.23 27450 20241209 47.91 61500 -33.98 20250214 33000 23.03 20250409 108200 -62.48 20240415 27450 47.91 20241209 3.40 Y 399720 500 57 억 101546 N N 3934 N 00 N
3 20250414 151207 55 40.00 KSQ150 전기·전자 N N N Y 40 N 40550 3200 2 8.57 3850266350 96830 217.66 38800 40750 38550 48550 26150 37350 39763.16 0.88 0 588 38516 37932 37116 36532 35716 38225 36825 58 11200 500 26140 50 1 11597320 4703 61.91 6.78 12 0.83 655.00 5980.00 113500 20240412 -64.27 27450 20241209 47.72 61500 -34.07 20250214 33000 22.88 20250409 108200 -62.52 20240415 27450 47.72 20241209 3.40 Y 399720 500 57 억 101546 N N 8316 N 00 N
4 20250414 141207 55 40.00 KSQ150 전기·전자 N N N Y 40 N 40600 3250 2 8.70 3558524875 89626 201.47 38800 40750 38550 48550 26150 37350 39704.16 0.88 0 -2994 38516 37932 37116 36532 35716 38225 36825 58 11200 500 26140 50 1 11597320 4709 61.98 6.79 12 0.77 655.00 5980.00 113500 20240412 -64.23 27450 20241209 47.91 61500 -33.98 20250214 33000 23.03 20250409 108200 -62.48 20240415 27450 47.91 20241209 3.40 Y 399720 500 57 억 101546 N N 8316 N 00 N
5 20250414 131204 55 40.00 KSQ150 전기·전자 N N N Y 40 N 40400 3050 2 8.17 3229157250 81518 183.24 38800 40600 38550 48550 26150 37350 39612.81 0.88 0 -1749 38516 37932 37116 36532 35716 38225 36825 58 11200 500 26140 50 1 11597320 4685 61.68 6.76 12 0.70 655.00 5980.00 113500 20240412 -64.41 27450 20241209 47.18 61500 -34.31 20250214 33000 22.42 20250409 108200 -62.66 20240415 27450 47.18 20241209 3.40 Y 399720 500 57 억 101546 N N 8316 N 00 N
6 20250414 121207 55 40.00 KSQ150 전기·전자 N N N Y 40 N 40150 2800 2 7.50 2892610100 73170 164.48 38800 40500 38550 48550 26150 37350 39532.73 0.88 0 -2908 38516 37932 37116 36532 35716 38225 36825 58 11200 500 26140 50 1 11597320 4656 61.30 6.71 12 0.63 655.00 5980.00 113500 20240412 -64.63 27450 20241209 46.27 61500 -34.72 20250214 33000 21.67 20250409 108200 -62.89 20240415 27450 46.27 20241209 3.40 Y 399720 500 57 억 101546 N N 8316 N 00 N
7 20250414 111200 55 40.00 KSQ150 전기·전자 N N N Y 40 N 40250 2900 2 7.76 2427941025 61610 138.49 38800 40300 38550 48550 26150 37350 39408.23 0.88 0 -4351 38516 37932 37116 36532 35716 38225 36825 58 11200 500 26140 50 1 11597320 4668 61.45 6.73 12 0.53 655.00 5980.00 113500 20240412 -64.54 27450 20241209 46.63 61500 -34.55 20250214 33000 21.97 20250409 108200 -62.80 20240415 27450 46.63 20241209 3.40 Y 399720 500 57 억 101546 N N 8316 N 00 N
8 20250414 101203 55 40.00 KSQ150 전기·전자 N N N Y 40 N 39150 1800 2 4.82 1479180500 37707 84.76 38800 40100 38550 48550 26150 37350 39228.27 0.88 0 -8019 38516 37932 37116 36532 35716 38225 36825 58 11200 500 26140 50 1 11597320 4540 59.77 6.55 12 0.33 655.00 5980.00 113500 20240412 -65.51 27450 20241209 42.62 61500 -36.34 20250214 33000 18.64 20250409 108200 -63.82 20240415 27450 42.62 20241209 3.40 Y 399720 500 57 억 101546 N N 8316 N 00 N
9 20250414 091204 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38850 1500 2 4.02 430131675 11091 24.93 38800 39000 38550 48550 26150 37350 38782.05 0.88 0 -4957 38516 37932 37116 36532 35716 38225 36825 58 11200 500 26140 50 1 11597320 4506 59.31 6.50 12 0.10 655.00 5980.00 113500 20240412 -65.77 27450 20241209 41.53 61500 -36.83 20250214 33000 17.73 20250409 108200 -64.09 20240415 27450 41.53 20241209 3.40 Y 399720 500 57 억 101546 N N 8316 N 00 N
10 20250411 161151 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37350 -50 5 -0.13 1652187950 44486 76.41 36300 37700 36300 48600 26200 37400 37139.50 0.92 0 -8403 39000 38200 37150 36350 35300 37675 35825 58 11200 500 26180 50 1 11597320 4332 57.02 6.25 12 0.38 655.00 5980.00 116600 20240401 -67.97 27450 20241209 36.07 61500 -39.27 20250214 33000 13.18 20250409 113500 -67.09 20240412 27450 36.07 20241209 3.41 Y 399720 500 57 억 106777 N N 8316 N 00 N
11 20250411 151202 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37500 100 2 0.27 1491832800 40199 69.05 36300 37700 36300 48600 26200 37400 37111.19 0.92 0 -8326 39000 38200 37150 36350 35300 37675 35825 58 11200 500 26180 50 1 11597320 4349 57.25 6.27 12 0.35 655.00 5980.00 116600 20240401 -67.84 27450 20241209 36.61 61500 -39.02 20250214 33000 13.64 20250409 113500 -66.96 20240412 27450 36.61 20241209 3.41 Y 399720 500 57 억 106777 N N 6021 N 00 N
12 20250411 141200 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37250 -150 5 -0.40 1301564125 35121 60.32 36300 37700 36300 48600 26200 37400 37059.43 0.92 0 -7236 39000 38200 37150 36350 35300 37675 35825 58 11200 500 26180 50 1 11597320 4320 56.87 6.23 12 0.30 655.00 5980.00 116600 20240401 -68.05 27450 20241209 35.70 61500 -39.43 20250214 33000 12.88 20250409 113500 -67.18 20240412 27450 35.70 20241209 3.41 Y 399720 500 57 억 106777 N N 6021 N 00 N