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
417200/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
20250414,161204,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10440,190,2,1.85,1353003340,130157,82.03,10400,10510,10280,13320,7180,10250,10395.16,4.10,0,5578,10543,10396,10123,9976,9703,10470,10050,338,3070,500,7380,10,1,67652659,7063,124.29,3.83,12,0.19,84.00,2728.00,31950,20240610,-67.32,9050,20250409,15.36,16000,-34.75,20250117,9050,15.36,20250409,31950,-67.32,20240610,9050,15.36,20250409,1.87,Y,417200,500,338 억,,2770859,N,N,14365,N,00,N
20250414,151215,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10460,210,2,2.05,1299093430,124994,78.78,10400,10510,10280,13320,7180,10250,10393.25,4.10,0,4217,10543,10396,10123,9976,9703,10470,10050,338,3070,500,7380,10,1,67652659,7076,124.52,3.83,12,0.18,84.00,2728.00,31950,20240610,-67.26,9050,20250409,15.58,16000,-34.62,20250117,9050,15.58,20250409,31950,-67.26,20240610,9050,15.58,20250409,1.87,Y,417200,500,338 억,,2770859,N,N,16240,N,00,N
20250414,141215,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10470,220,2,2.15,1141352340,109903,69.26,10400,10510,10280,13320,7180,10250,10385.09,4.10,0,-1554,10543,10396,10123,9976,9703,10470,10050,338,3070,500,7380,10,1,67652659,7083,124.64,3.84,12,0.16,84.00,2728.00,31950,20240610,-67.23,9050,20250409,15.69,16000,-34.56,20250117,9050,15.69,20250409,31950,-67.23,20240610,9050,15.69,20250409,1.87,Y,417200,500,338 억,,2770859,N,N,16240,N,00,N
20250414,131212,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10330,80,2,0.78,993322685,95683,60.30,10400,10510,10280,13320,7180,10250,10381.39,4.10,0,-3439,10543,10396,10123,9976,9703,10470,10050,338,3070,500,7380,10,1,67652659,6989,122.98,3.79,12,0.14,84.00,2728.00,31950,20240610,-67.67,9050,20250409,14.14,16000,-35.44,20250117,9050,14.14,20250409,31950,-67.67,20240610,9050,14.14,20250409,1.87,Y,417200,500,338 억,,2770859,N,N,16240,N,00,N
20250414,121215,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10330,80,2,0.78,936377315,90169,56.83,10400,10510,10280,13320,7180,10250,10384.69,4.10,0,-3158,10543,10396,10123,9976,9703,10470,10050,338,3070,500,7380,10,1,67652659,6989,122.98,3.79,12,0.13,84.00,2728.00,31950,20240610,-67.67,9050,20250409,14.14,16000,-35.44,20250117,9050,14.14,20250409,31950,-67.67,20240610,9050,14.14,20250409,1.87,Y,417200,500,338 억,,2770859,N,N,16240,N,00,N
20250414,111208,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10290,40,2,0.39,868029645,83555,52.66,10400,10510,10280,13320,7180,10250,10388.72,4.10,0,-4055,10543,10396,10123,9976,9703,10470,10050,338,3070,500,7380,10,1,67652659,6961,122.50,3.77,12,0.12,84.00,2728.00,31950,20240610,-67.79,9050,20250409,13.70,16000,-35.69,20250117,9050,13.70,20250409,31950,-67.79,20240610,9050,13.70,20250409,1.87,Y,417200,500,338 억,,2770859,N,N,16240,N,00,N
20250414,101211,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10380,130,2,1.27,734514950,70610,44.50,10400,10510,10280,13320,7180,10250,10402.42,4.10,0,-3298,10543,10396,10123,9976,9703,10470,10050,338,3070,500,7380,10,1,67652659,7022,123.57,3.80,12,0.10,84.00,2728.00,31950,20240610,-67.51,9050,20250409,14.70,16000,-35.12,20250117,9050,14.70,20250409,31950,-67.51,20240610,9050,14.70,20250409,1.87,Y,417200,500,338 억,,2770859,N,N,16240,N,00,N
20250414,091212,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10440,190,2,1.85,274777010,26361,16.61,10400,10510,10320,13320,7180,10250,10423.62,4.10,0,5617,10543,10396,10123,9976,9703,10470,10050,338,3070,500,7380,10,1,67652659,7063,124.29,3.83,12,0.04,84.00,2728.00,31950,20240610,-67.32,9050,20250409,15.36,16000,-34.75,20250117,9050,15.36,20250409,31950,-67.32,20240610,9050,15.36,20250409,1.87,Y,417200,500,338 억,,2770859,N,N,16240,N,00,N
20250411,161159,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10250,120,2,1.18,1598897625,158672,73.79,9960,10270,9850,13160,7100,10130,10072.27,4.04,0,4668,10370,10250,10010,9890,9650,10310,9950,338,3030,500,7290,10,1,67652659,6934,122.02,3.76,12,0.23,84.00,2728.00,31950,20240610,-67.92,9050,20250409,13.26,16000,-35.94,20250117,9050,13.26,20250409,31950,-67.92,20240610,9050,13.26,20250409,1.90,Y,417200,500,338 억,,2734603,N,N,16240,N,00,N
20250411,151210,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10220,90,2,0.89,1436989405,142864,66.44,9960,10250,9850,13160,7100,10130,10058.44,4.04,0,7135,10370,10250,10010,9890,9650,10310,9950,338,3030,500,7290,10,1,67652659,6914,121.67,3.75,12,0.21,84.00,2728.00,31950,20240610,-68.01,9050,20250409,12.93,16000,-36.12,20250117,9050,12.93,20250409,31950,-68.01,20240610,9050,12.93,20250409,1.90,Y,417200,500,338 억,,2734603,N,N,24794,N,00,N
20250411,141208,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10120,-10,5,-0.10,1210730065,120719,56.14,9960,10200,9850,13160,7100,10130,10029.32,4.04,0,2789,10370,10250,10010,9890,9650,10310,9950,338,3030,500,7290,10,1,67652659,6846,120.48,3.71,12,0.18,84.00,2728.00,31950,20240610,-68.33,9050,20250409,11.82,16000,-36.75,20250117,9050,11.82,20250409,31950,-68.33,20240610,9050,11.82,20250409,1.90,Y,417200,500,338 억,,2734603,N,N,24794,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 161204 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10440 190 2 1.85 1353003340 130157 82.03 10400 10510 10280 13320 7180 10250 10395.16 4.10 0 5578 10543 10396 10123 9976 9703 10470 10050 338 3070 500 7380 10 1 67652659 7063 124.29 3.83 12 0.19 84.00 2728.00 31950 20240610 -67.32 9050 20250409 15.36 16000 -34.75 20250117 9050 15.36 20250409 31950 -67.32 20240610 9050 15.36 20250409 1.87 Y 417200 500 338 억 2770859 N N 14365 N 00 N
3 20250414 151215 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10460 210 2 2.05 1299093430 124994 78.78 10400 10510 10280 13320 7180 10250 10393.25 4.10 0 4217 10543 10396 10123 9976 9703 10470 10050 338 3070 500 7380 10 1 67652659 7076 124.52 3.83 12 0.18 84.00 2728.00 31950 20240610 -67.26 9050 20250409 15.58 16000 -34.62 20250117 9050 15.58 20250409 31950 -67.26 20240610 9050 15.58 20250409 1.87 Y 417200 500 338 억 2770859 N N 16240 N 00 N
4 20250414 141215 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10470 220 2 2.15 1141352340 109903 69.26 10400 10510 10280 13320 7180 10250 10385.09 4.10 0 -1554 10543 10396 10123 9976 9703 10470 10050 338 3070 500 7380 10 1 67652659 7083 124.64 3.84 12 0.16 84.00 2728.00 31950 20240610 -67.23 9050 20250409 15.69 16000 -34.56 20250117 9050 15.69 20250409 31950 -67.23 20240610 9050 15.69 20250409 1.87 Y 417200 500 338 억 2770859 N N 16240 N 00 N
5 20250414 131212 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10330 80 2 0.78 993322685 95683 60.30 10400 10510 10280 13320 7180 10250 10381.39 4.10 0 -3439 10543 10396 10123 9976 9703 10470 10050 338 3070 500 7380 10 1 67652659 6989 122.98 3.79 12 0.14 84.00 2728.00 31950 20240610 -67.67 9050 20250409 14.14 16000 -35.44 20250117 9050 14.14 20250409 31950 -67.67 20240610 9050 14.14 20250409 1.87 Y 417200 500 338 억 2770859 N N 16240 N 00 N
6 20250414 121215 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10330 80 2 0.78 936377315 90169 56.83 10400 10510 10280 13320 7180 10250 10384.69 4.10 0 -3158 10543 10396 10123 9976 9703 10470 10050 338 3070 500 7380 10 1 67652659 6989 122.98 3.79 12 0.13 84.00 2728.00 31950 20240610 -67.67 9050 20250409 14.14 16000 -35.44 20250117 9050 14.14 20250409 31950 -67.67 20240610 9050 14.14 20250409 1.87 Y 417200 500 338 억 2770859 N N 16240 N 00 N
7 20250414 111208 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10290 40 2 0.39 868029645 83555 52.66 10400 10510 10280 13320 7180 10250 10388.72 4.10 0 -4055 10543 10396 10123 9976 9703 10470 10050 338 3070 500 7380 10 1 67652659 6961 122.50 3.77 12 0.12 84.00 2728.00 31950 20240610 -67.79 9050 20250409 13.70 16000 -35.69 20250117 9050 13.70 20250409 31950 -67.79 20240610 9050 13.70 20250409 1.87 Y 417200 500 338 억 2770859 N N 16240 N 00 N
8 20250414 101211 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10380 130 2 1.27 734514950 70610 44.50 10400 10510 10280 13320 7180 10250 10402.42 4.10 0 -3298 10543 10396 10123 9976 9703 10470 10050 338 3070 500 7380 10 1 67652659 7022 123.57 3.80 12 0.10 84.00 2728.00 31950 20240610 -67.51 9050 20250409 14.70 16000 -35.12 20250117 9050 14.70 20250409 31950 -67.51 20240610 9050 14.70 20250409 1.87 Y 417200 500 338 억 2770859 N N 16240 N 00 N
9 20250414 091212 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10440 190 2 1.85 274777010 26361 16.61 10400 10510 10320 13320 7180 10250 10423.62 4.10 0 5617 10543 10396 10123 9976 9703 10470 10050 338 3070 500 7380 10 1 67652659 7063 124.29 3.83 12 0.04 84.00 2728.00 31950 20240610 -67.32 9050 20250409 15.36 16000 -34.75 20250117 9050 15.36 20250409 31950 -67.32 20240610 9050 15.36 20250409 1.87 Y 417200 500 338 억 2770859 N N 16240 N 00 N
10 20250411 161159 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10250 120 2 1.18 1598897625 158672 73.79 9960 10270 9850 13160 7100 10130 10072.27 4.04 0 4668 10370 10250 10010 9890 9650 10310 9950 338 3030 500 7290 10 1 67652659 6934 122.02 3.76 12 0.23 84.00 2728.00 31950 20240610 -67.92 9050 20250409 13.26 16000 -35.94 20250117 9050 13.26 20250409 31950 -67.92 20240610 9050 13.26 20250409 1.90 Y 417200 500 338 억 2734603 N N 16240 N 00 N
11 20250411 151210 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10220 90 2 0.89 1436989405 142864 66.44 9960 10250 9850 13160 7100 10130 10058.44 4.04 0 7135 10370 10250 10010 9890 9650 10310 9950 338 3030 500 7290 10 1 67652659 6914 121.67 3.75 12 0.21 84.00 2728.00 31950 20240610 -68.01 9050 20250409 12.93 16000 -36.12 20250117 9050 12.93 20250409 31950 -68.01 20240610 9050 12.93 20250409 1.90 Y 417200 500 338 억 2734603 N N 24794 N 00 N
12 20250411 141208 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10120 -10 5 -0.10 1210730065 120719 56.14 9960 10200 9850 13160 7100 10130 10029.32 4.04 0 2789 10370 10250 10010 9890 9650 10310 9950 338 3030 500 7290 10 1 67652659 6846 120.48 3.71 12 0.18 84.00 2728.00 31950 20240610 -68.33 9050 20250409 11.82 16000 -36.75 20250117 9050 11.82 20250409 31950 -68.33 20240610 9050 11.82 20250409 1.90 Y 417200 500 338 억 2734603 N N 24794 N 00 N