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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036810/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
20250407,160414,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16360,-1710,5,-9.46,2950191785,176564,113.03,16960,17300,16010,23450,12650,18070,16710.02,4.69,0,10149,19636,18852,18216,17432,16796,18535,17115,109,5380,500,13010,10,1,21756789,3559,247.88,1.42,12,0.81,66.00,11507.00,41486,20240611,-60.57,14066,20241209,16.31,24050,-31.98,20250225,15310,6.86,20250102,41850,-60.91,20240611,14190,15.29,20241209,3.24,Y,036810,500,108 억,,1021104,N,N,16685,N,00,N
20250407,150417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16590,-1480,5,-8.19,2612229905,155913,99.81,16960,17300,16490,23450,12650,18070,16754.41,4.69,0,9773,19636,18852,18216,17432,16796,18535,17115,109,5380,500,13010,10,1,21756789,3609,251.36,1.44,12,0.72,66.00,11507.00,41486,20240611,-60.01,14066,20241209,17.94,24050,-31.02,20250225,15310,8.36,20250102,41850,-60.36,20240611,14190,16.91,20241209,3.24,Y,036810,500,108 억,,1021104,N,N,8180,N,00,N
20250407,140416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16600,-1470,5,-8.14,2012218100,119766,76.67,16960,17300,16550,23450,12650,18070,16801.25,4.69,0,-1887,19636,18852,18216,17432,16796,18535,17115,109,5380,500,13010,10,1,21756789,3612,251.52,1.44,12,0.55,66.00,11507.00,41486,20240611,-59.99,14066,20241209,18.02,24050,-30.98,20250225,15310,8.43,20250102,41850,-60.33,20240611,14190,16.98,20241209,3.24,Y,036810,500,108 억,,1021104,N,N,8180,N,00,N
20250407,130414,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16690,-1380,5,-7.64,1666583385,98951,63.35,16960,17300,16630,23450,12650,18070,16842.51,4.69,0,-807,19636,18852,18216,17432,16796,18535,17115,109,5380,500,13010,10,1,21756789,3631,252.88,1.45,12,0.45,66.00,11507.00,41486,20240611,-59.77,14066,20241209,18.65,24050,-30.60,20250225,15310,9.01,20250102,41850,-60.12,20240611,14190,17.62,20241209,3.24,Y,036810,500,108 억,,1021104,N,N,8180,N,00,N
20250407,120415,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16830,-1240,5,-6.86,1394105765,82618,52.89,16960,17300,16630,23450,12650,18070,16874.12,4.69,0,-5092,19636,18852,18216,17432,16796,18535,17115,109,5380,500,13010,10,1,21756789,3662,255.00,1.46,12,0.38,66.00,11507.00,41486,20240611,-59.43,14066,20241209,19.65,24050,-30.02,20250225,15310,9.93,20250102,41850,-59.78,20240611,14190,18.60,20241209,3.24,Y,036810,500,108 억,,1021104,N,N,8180,N,00,N
20250407,110416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16930,-1140,5,-6.31,1202240895,71265,45.62,16960,17300,16630,23450,12650,18070,16870.00,4.69,0,-4801,19636,18852,18216,17432,16796,18535,17115,109,5380,500,13010,10,1,21756789,3683,256.52,1.47,12,0.33,66.00,11507.00,41486,20240611,-59.19,14066,20241209,20.36,24050,-29.60,20250225,15310,10.58,20250102,41850,-59.55,20240611,14190,19.31,20241209,3.24,Y,036810,500,108 억,,1021104,N,N,8180,N,00,N
20250407,100416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16670,-1400,5,-7.75,778473255,46030,29.47,16960,17300,16670,23450,12650,18070,16912.30,4.69,0,-8886,19636,18852,18216,17432,16796,18535,17115,109,5380,500,13010,10,1,21756789,3627,252.58,1.45,12,0.21,66.00,11507.00,41486,20240611,-59.82,14066,20241209,18.51,24050,-30.69,20250225,15310,8.88,20250102,41850,-60.17,20240611,14190,17.48,20241209,3.24,Y,036810,500,108 억,,1021104,N,N,8180,N,00,N
20250407,090416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16940,-1130,5,-6.25,185833070,10953,7.01,16960,17300,16850,23450,12650,18070,16966.41,4.69,0,-2344,19636,18852,18216,17432,16796,18535,17115,109,5380,500,13010,10,1,21756789,3686,256.67,1.47,12,0.05,66.00,11507.00,41486,20240611,-59.17,14066,20241209,20.43,24050,-29.56,20250225,15310,10.65,20250102,41850,-59.52,20240611,14190,19.38,20241209,3.24,Y,036810,500,108 억,,1021104,N,N,8180,N,00,N
20250404,160414,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18070,-730,5,-3.88,2836240390,156209,238.73,18480,19000,17580,24400,13160,18800,18156.72,4.64,0,-2777,19526,19162,18746,18382,17966,19345,18565,109,5600,500,13530,10,1,21756789,3931,273.79,1.57,12,0.72,66.00,11507.00,41486,20240611,-56.44,14066,20241209,28.47,24050,-24.86,20250225,15310,18.03,20250102,41850,-56.82,20240611,14190,27.34,20241209,3.26,Y,036810,500,108 억,,1009612,N,N,8180,N,00,N
20250404,150418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18000,-800,5,-4.26,2692890090,148256,226.57,18480,19000,17580,24400,13160,18800,18163.78,4.64,0,-3198,19526,19162,18746,18382,17966,19345,18565,109,5600,500,13530,10,1,21756789,3916,272.73,1.56,12,0.68,66.00,11507.00,41486,20240611,-56.61,14066,20241209,27.97,24050,-25.16,20250225,15310,17.57,20250102,41850,-56.99,20240611,14190,26.85,20241209,3.26,Y,036810,500,108 억,,1009612,N,N,7443,N,00,N
20250404,140419,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17730,-1070,5,-5.69,2217985930,121531,185.73,18480,19000,17730,24400,13160,18800,18250.37,4.64,0,-7079,19526,19162,18746,18382,17966,19345,18565,109,5600,500,13530,10,1,21756789,3857,268.64,1.54,12,0.56,66.00,11507.00,41486,20240611,-57.26,14066,20241209,26.05,24050,-26.28,20250225,15310,15.81,20250102,41850,-57.63,20240611,14190,24.95,20241209,3.26,Y,036810,500,108 억,,1009612,N,N,7443,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 20250407 160414 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16360 -1710 5 -9.46 2950191785 176564 113.03 16960 17300 16010 23450 12650 18070 16710.02 4.69 0 10149 19636 18852 18216 17432 16796 18535 17115 109 5380 500 13010 10 1 21756789 3559 247.88 1.42 12 0.81 66.00 11507.00 41486 20240611 -60.57 14066 20241209 16.31 24050 -31.98 20250225 15310 6.86 20250102 41850 -60.91 20240611 14190 15.29 20241209 3.24 Y 036810 500 108 억 1021104 N N 16685 N 00 N
3 20250407 150417 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16590 -1480 5 -8.19 2612229905 155913 99.81 16960 17300 16490 23450 12650 18070 16754.41 4.69 0 9773 19636 18852 18216 17432 16796 18535 17115 109 5380 500 13010 10 1 21756789 3609 251.36 1.44 12 0.72 66.00 11507.00 41486 20240611 -60.01 14066 20241209 17.94 24050 -31.02 20250225 15310 8.36 20250102 41850 -60.36 20240611 14190 16.91 20241209 3.24 Y 036810 500 108 억 1021104 N N 8180 N 00 N
4 20250407 140416 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16600 -1470 5 -8.14 2012218100 119766 76.67 16960 17300 16550 23450 12650 18070 16801.25 4.69 0 -1887 19636 18852 18216 17432 16796 18535 17115 109 5380 500 13010 10 1 21756789 3612 251.52 1.44 12 0.55 66.00 11507.00 41486 20240611 -59.99 14066 20241209 18.02 24050 -30.98 20250225 15310 8.43 20250102 41850 -60.33 20240611 14190 16.98 20241209 3.24 Y 036810 500 108 억 1021104 N N 8180 N 00 N
5 20250407 130414 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16690 -1380 5 -7.64 1666583385 98951 63.35 16960 17300 16630 23450 12650 18070 16842.51 4.69 0 -807 19636 18852 18216 17432 16796 18535 17115 109 5380 500 13010 10 1 21756789 3631 252.88 1.45 12 0.45 66.00 11507.00 41486 20240611 -59.77 14066 20241209 18.65 24050 -30.60 20250225 15310 9.01 20250102 41850 -60.12 20240611 14190 17.62 20241209 3.24 Y 036810 500 108 억 1021104 N N 8180 N 00 N
6 20250407 120415 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16830 -1240 5 -6.86 1394105765 82618 52.89 16960 17300 16630 23450 12650 18070 16874.12 4.69 0 -5092 19636 18852 18216 17432 16796 18535 17115 109 5380 500 13010 10 1 21756789 3662 255.00 1.46 12 0.38 66.00 11507.00 41486 20240611 -59.43 14066 20241209 19.65 24050 -30.02 20250225 15310 9.93 20250102 41850 -59.78 20240611 14190 18.60 20241209 3.24 Y 036810 500 108 억 1021104 N N 8180 N 00 N
7 20250407 110416 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16930 -1140 5 -6.31 1202240895 71265 45.62 16960 17300 16630 23450 12650 18070 16870.00 4.69 0 -4801 19636 18852 18216 17432 16796 18535 17115 109 5380 500 13010 10 1 21756789 3683 256.52 1.47 12 0.33 66.00 11507.00 41486 20240611 -59.19 14066 20241209 20.36 24050 -29.60 20250225 15310 10.58 20250102 41850 -59.55 20240611 14190 19.31 20241209 3.24 Y 036810 500 108 억 1021104 N N 8180 N 00 N
8 20250407 100416 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16670 -1400 5 -7.75 778473255 46030 29.47 16960 17300 16670 23450 12650 18070 16912.30 4.69 0 -8886 19636 18852 18216 17432 16796 18535 17115 109 5380 500 13010 10 1 21756789 3627 252.58 1.45 12 0.21 66.00 11507.00 41486 20240611 -59.82 14066 20241209 18.51 24050 -30.69 20250225 15310 8.88 20250102 41850 -60.17 20240611 14190 17.48 20241209 3.24 Y 036810 500 108 억 1021104 N N 8180 N 00 N
9 20250407 090416 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16940 -1130 5 -6.25 185833070 10953 7.01 16960 17300 16850 23450 12650 18070 16966.41 4.69 0 -2344 19636 18852 18216 17432 16796 18535 17115 109 5380 500 13010 10 1 21756789 3686 256.67 1.47 12 0.05 66.00 11507.00 41486 20240611 -59.17 14066 20241209 20.43 24050 -29.56 20250225 15310 10.65 20250102 41850 -59.52 20240611 14190 19.38 20241209 3.24 Y 036810 500 108 억 1021104 N N 8180 N 00 N
10 20250404 160414 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18070 -730 5 -3.88 2836240390 156209 238.73 18480 19000 17580 24400 13160 18800 18156.72 4.64 0 -2777 19526 19162 18746 18382 17966 19345 18565 109 5600 500 13530 10 1 21756789 3931 273.79 1.57 12 0.72 66.00 11507.00 41486 20240611 -56.44 14066 20241209 28.47 24050 -24.86 20250225 15310 18.03 20250102 41850 -56.82 20240611 14190 27.34 20241209 3.26 Y 036810 500 108 억 1009612 N N 8180 N 00 N
11 20250404 150418 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18000 -800 5 -4.26 2692890090 148256 226.57 18480 19000 17580 24400 13160 18800 18163.78 4.64 0 -3198 19526 19162 18746 18382 17966 19345 18565 109 5600 500 13530 10 1 21756789 3916 272.73 1.56 12 0.68 66.00 11507.00 41486 20240611 -56.61 14066 20241209 27.97 24050 -25.16 20250225 15310 17.57 20250102 41850 -56.99 20240611 14190 26.85 20241209 3.26 Y 036810 500 108 억 1009612 N N 7443 N 00 N
12 20250404 140419 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17730 -1070 5 -5.69 2217985930 121531 185.73 18480 19000 17730 24400 13160 18800 18250.37 4.64 0 -7079 19526 19162 18746 18382 17966 19345 18565 109 5600 500 13530 10 1 21756789 3857 268.64 1.54 12 0.56 66.00 11507.00 41486 20240611 -57.26 14066 20241209 26.05 24050 -26.28 20250225 15310 15.81 20250102 41850 -57.63 20240611 14190 24.95 20241209 3.26 Y 036810 500 108 억 1009612 N N 7443 N 00 N