ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036540/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
20250404,160412,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,2855,-45,5,-1.55,1598219421,556797,134.79,2830,2980,2780,3770,2030,2900,2870.41,3.83,0,-41056,2993,2946,2873,2826,2753,2970,2850,825,870,500,2140,5,1,164460303,4695,21.96,0.94,12,0.34,130.00,3033.00,6430,20240402,-55.60,2780,20250404,2.70,3865,-26.13,20250207,2780,2.70,20250404,6240,-54.25,20240404,2780,2.70,20250404,2.46,Y,036540,500,824 억,,6299524,N,N,92129,N,00,N
20250404,150415,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,2860,-40,5,-1.38,1468741711,511491,123.83,2830,2980,2780,3770,2030,2900,2871.49,3.83,0,-44957,2993,2946,2873,2826,2753,2970,2850,825,870,500,2140,5,1,164460303,4704,22.00,0.94,12,0.31,130.00,3033.00,6430,20240402,-55.52,2780,20250404,2.88,3865,-26.00,20250207,2780,2.88,20250404,6240,-54.17,20240404,2780,2.88,20250404,2.46,Y,036540,500,824 억,,6299524,N,N,69415,N,00,N
20250404,140416,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,2825,-75,5,-2.59,1287134966,447476,108.33,2830,2980,2780,3770,2030,2900,2876.43,3.83,0,-46226,2993,2946,2873,2826,2753,2970,2850,825,870,500,2140,5,1,164460303,4646,21.73,0.93,12,0.27,130.00,3033.00,6430,20240402,-56.07,2780,20250404,1.62,3865,-26.91,20250207,2780,1.62,20250404,6240,-54.73,20240404,2780,1.62,20250404,2.46,Y,036540,500,824 억,,6299524,N,N,69415,N,00,N
20250404,130416,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,2855,-45,5,-1.55,1168520714,405653,98.20,2830,2980,2780,3770,2030,2900,2880.59,3.83,0,-28575,2993,2946,2873,2826,2753,2970,2850,825,870,500,2140,5,1,164460303,4695,21.96,0.94,12,0.25,130.00,3033.00,6430,20240402,-55.60,2780,20250404,2.70,3865,-26.13,20250207,2780,2.70,20250404,6240,-54.25,20240404,2780,2.70,20250404,2.46,Y,036540,500,824 억,,6299524,N,N,69415,N,00,N
20250404,120412,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,2880,-20,5,-0.69,1051434069,364663,88.28,2830,2980,2780,3770,2030,2900,2883.30,3.83,0,-16206,2993,2946,2873,2826,2753,2970,2850,825,870,500,2140,5,1,164460303,4736,22.15,0.95,12,0.22,130.00,3033.00,6430,20240402,-55.21,2780,20250404,3.60,3865,-25.49,20250207,2780,3.60,20250404,6240,-53.85,20240404,2780,3.60,20250404,2.46,Y,036540,500,824 억,,6299524,N,N,69415,N,00,N
20250404,110414,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,2915,15,2,0.52,618846309,216519,52.42,2830,2940,2780,3770,2030,2900,2858.16,3.83,0,11961,2993,2946,2873,2826,2753,2970,2850,825,870,500,2140,5,1,164460303,4794,22.42,0.96,12,0.13,130.00,3033.00,6430,20240402,-54.67,2780,20250404,4.86,3865,-24.58,20250207,2780,4.86,20250404,6240,-53.29,20240404,2780,4.86,20250404,2.46,Y,036540,500,824 억,,6299524,N,N,69415,N,00,N
20250404,100414,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,2905,5,2,0.17,415814264,146741,35.52,2830,2915,2780,3770,2030,2900,2833.66,3.83,0,15999,2993,2946,2873,2826,2753,2970,2850,825,870,500,2140,5,1,164460303,4778,22.35,0.96,12,0.09,130.00,3033.00,6430,20240402,-54.82,2780,20250404,4.50,3865,-24.84,20250207,2780,4.50,20250404,6240,-53.45,20240404,2780,4.50,20250404,2.46,Y,036540,500,824 억,,6299524,N,N,69415,N,00,N
20250404,090415,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,2815,-85,5,-2.93,115903165,41192,9.97,2830,2860,2780,3770,2030,2900,2813.73,3.83,0,12298,2993,2946,2873,2826,2753,2970,2850,825,870,500,2140,5,1,164460303,4630,21.65,0.93,12,0.03,130.00,3033.00,6430,20240402,-56.22,2780,20250404,1.26,3865,-27.17,20250207,2780,1.26,20250404,6240,-54.89,20240404,2780,1.26,20250404,2.46,Y,036540,500,824 억,,6299524,N,N,69415,N,00,N
20250403,160408,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,2900,-25,5,-0.85,1186799060,413073,83.84,2835,2920,2800,3800,2050,2925,2873.09,3.91,0,-143143,3081,3002,2951,2872,2821,2977,2847,825,875,500,2160,5,1,164460303,4769,22.31,0.96,12,0.25,130.00,3033.00,6430,20240402,-54.90,2800,20250403,3.57,3865,-24.97,20250207,2800,3.57,20250403,6240,-53.53,20240404,2800,3.57,20250403,2.48,Y,036540,500,824 억,,6434336,N,N,69352,N,00,N
20250403,150411,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,2905,-20,5,-0.68,1079255095,375962,76.31,2835,2920,2800,3800,2050,2925,2870.65,3.91,0,-151940,3081,3002,2951,2872,2821,2977,2847,825,875,500,2160,5,1,164460303,4778,22.35,0.96,12,0.23,130.00,3033.00,6430,20240402,-54.82,2800,20250403,3.75,3865,-24.84,20250207,2800,3.75,20250403,6240,-53.45,20240404,2800,3.75,20250403,2.48,Y,036540,500,824 억,,6434336,N,N,55270,N,00,N
20250403,140411,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,2910,-15,5,-0.51,914209210,318954,64.74,2835,2920,2800,3800,2050,2925,2866.27,3.91,0,-143703,3081,3002,2951,2872,2821,2977,2847,825,875,500,2160,5,1,164460303,4786,22.38,0.96,12,0.19,130.00,3033.00,6430,20240402,-54.74,2800,20250403,3.93,3865,-24.71,20250207,2800,3.93,20250403,6240,-53.37,20240404,2800,3.93,20250403,2.48,Y,036540,500,824 억,,6434336,N,N,55270,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 20250404 160412 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 2855 -45 5 -1.55 1598219421 556797 134.79 2830 2980 2780 3770 2030 2900 2870.41 3.83 0 -41056 2993 2946 2873 2826 2753 2970 2850 825 870 500 2140 5 1 164460303 4695 21.96 0.94 12 0.34 130.00 3033.00 6430 20240402 -55.60 2780 20250404 2.70 3865 -26.13 20250207 2780 2.70 20250404 6240 -54.25 20240404 2780 2.70 20250404 2.46 Y 036540 500 824 억 6299524 N N 92129 N 00 N
3 20250404 150415 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 2860 -40 5 -1.38 1468741711 511491 123.83 2830 2980 2780 3770 2030 2900 2871.49 3.83 0 -44957 2993 2946 2873 2826 2753 2970 2850 825 870 500 2140 5 1 164460303 4704 22.00 0.94 12 0.31 130.00 3033.00 6430 20240402 -55.52 2780 20250404 2.88 3865 -26.00 20250207 2780 2.88 20250404 6240 -54.17 20240404 2780 2.88 20250404 2.46 Y 036540 500 824 억 6299524 N N 69415 N 00 N
4 20250404 140416 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 2825 -75 5 -2.59 1287134966 447476 108.33 2830 2980 2780 3770 2030 2900 2876.43 3.83 0 -46226 2993 2946 2873 2826 2753 2970 2850 825 870 500 2140 5 1 164460303 4646 21.73 0.93 12 0.27 130.00 3033.00 6430 20240402 -56.07 2780 20250404 1.62 3865 -26.91 20250207 2780 1.62 20250404 6240 -54.73 20240404 2780 1.62 20250404 2.46 Y 036540 500 824 억 6299524 N N 69415 N 00 N
5 20250404 130416 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 2855 -45 5 -1.55 1168520714 405653 98.20 2830 2980 2780 3770 2030 2900 2880.59 3.83 0 -28575 2993 2946 2873 2826 2753 2970 2850 825 870 500 2140 5 1 164460303 4695 21.96 0.94 12 0.25 130.00 3033.00 6430 20240402 -55.60 2780 20250404 2.70 3865 -26.13 20250207 2780 2.70 20250404 6240 -54.25 20240404 2780 2.70 20250404 2.46 Y 036540 500 824 억 6299524 N N 69415 N 00 N
6 20250404 120412 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 2880 -20 5 -0.69 1051434069 364663 88.28 2830 2980 2780 3770 2030 2900 2883.30 3.83 0 -16206 2993 2946 2873 2826 2753 2970 2850 825 870 500 2140 5 1 164460303 4736 22.15 0.95 12 0.22 130.00 3033.00 6430 20240402 -55.21 2780 20250404 3.60 3865 -25.49 20250207 2780 3.60 20250404 6240 -53.85 20240404 2780 3.60 20250404 2.46 Y 036540 500 824 억 6299524 N N 69415 N 00 N
7 20250404 110414 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 2915 15 2 0.52 618846309 216519 52.42 2830 2940 2780 3770 2030 2900 2858.16 3.83 0 11961 2993 2946 2873 2826 2753 2970 2850 825 870 500 2140 5 1 164460303 4794 22.42 0.96 12 0.13 130.00 3033.00 6430 20240402 -54.67 2780 20250404 4.86 3865 -24.58 20250207 2780 4.86 20250404 6240 -53.29 20240404 2780 4.86 20250404 2.46 Y 036540 500 824 억 6299524 N N 69415 N 00 N
8 20250404 100414 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 2905 5 2 0.17 415814264 146741 35.52 2830 2915 2780 3770 2030 2900 2833.66 3.83 0 15999 2993 2946 2873 2826 2753 2970 2850 825 870 500 2140 5 1 164460303 4778 22.35 0.96 12 0.09 130.00 3033.00 6430 20240402 -54.82 2780 20250404 4.50 3865 -24.84 20250207 2780 4.50 20250404 6240 -53.45 20240404 2780 4.50 20250404 2.46 Y 036540 500 824 억 6299524 N N 69415 N 00 N
9 20250404 090415 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 2815 -85 5 -2.93 115903165 41192 9.97 2830 2860 2780 3770 2030 2900 2813.73 3.83 0 12298 2993 2946 2873 2826 2753 2970 2850 825 870 500 2140 5 1 164460303 4630 21.65 0.93 12 0.03 130.00 3033.00 6430 20240402 -56.22 2780 20250404 1.26 3865 -27.17 20250207 2780 1.26 20250404 6240 -54.89 20240404 2780 1.26 20250404 2.46 Y 036540 500 824 억 6299524 N N 69415 N 00 N
10 20250403 160408 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 2900 -25 5 -0.85 1186799060 413073 83.84 2835 2920 2800 3800 2050 2925 2873.09 3.91 0 -143143 3081 3002 2951 2872 2821 2977 2847 825 875 500 2160 5 1 164460303 4769 22.31 0.96 12 0.25 130.00 3033.00 6430 20240402 -54.90 2800 20250403 3.57 3865 -24.97 20250207 2800 3.57 20250403 6240 -53.53 20240404 2800 3.57 20250403 2.48 Y 036540 500 824 억 6434336 N N 69352 N 00 N
11 20250403 150411 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 2905 -20 5 -0.68 1079255095 375962 76.31 2835 2920 2800 3800 2050 2925 2870.65 3.91 0 -151940 3081 3002 2951 2872 2821 2977 2847 825 875 500 2160 5 1 164460303 4778 22.35 0.96 12 0.23 130.00 3033.00 6430 20240402 -54.82 2800 20250403 3.75 3865 -24.84 20250207 2800 3.75 20250403 6240 -53.45 20240404 2800 3.75 20250403 2.48 Y 036540 500 824 억 6434336 N N 55270 N 00 N
12 20250403 140411 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 2910 -15 5 -0.51 914209210 318954 64.74 2835 2920 2800 3800 2050 2925 2866.27 3.91 0 -143703 3081 3002 2951 2872 2821 2977 2847 825 875 500 2160 5 1 164460303 4786 22.38 0.96 12 0.19 130.00 3033.00 6430 20240402 -54.74 2800 20250403 3.93 3865 -24.71 20250207 2800 3.93 20250403 6240 -53.37 20240404 2800 3.93 20250403 2.48 Y 036540 500 824 억 6434336 N N 55270 N 00 N