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
049070/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
20250407,160452,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,14550,-1250,5,-7.91,1460094090,97839,165.84,15300,15420,14510,20500,11060,15800,14923.52,6.26,0,-12558,16573,16186,15833,15446,15093,16380,15640,86,4700,500,11370,10,1,17200000,2503,11.63,0.36,12,0.57,1251.00,40177.00,31400,20240329,-53.66,14510,20250407,0.28,22700,-35.90,20250124,14510,0.28,20250407,29450,-50.59,20240408,14510,0.28,20250407,4.48,Y,049070,500,86 억,,1076701,N,N,12406,N,00,N
20250407,150455,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,14690,-1110,5,-7.03,1359116315,90909,154.09,15300,15420,14600,20500,11060,15800,14950.29,6.26,0,-11562,16573,16186,15833,15446,15093,16380,15640,86,4700,500,11370,10,1,17200000,2527,11.74,0.37,12,0.53,1251.00,40177.00,31400,20240329,-53.22,14600,20250407,0.62,22700,-35.29,20250124,14600,0.62,20250407,29450,-50.12,20240408,14600,0.62,20250407,4.48,Y,049070,500,86 억,,1076701,N,N,10927,N,00,N
20250407,140453,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,14760,-1040,5,-6.58,1195469245,79779,135.23,15300,15420,14600,20500,11060,15800,14984.76,6.26,0,-12016,16573,16186,15833,15446,15093,16380,15640,86,4700,500,11370,10,1,17200000,2539,11.80,0.37,12,0.46,1251.00,40177.00,31400,20240329,-52.99,14600,20250407,1.10,22700,-34.98,20250124,14600,1.10,20250407,29450,-49.88,20240408,14600,1.10,20250407,4.48,Y,049070,500,86 억,,1076701,N,N,10927,N,00,N
20250407,130451,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,14870,-930,5,-5.89,983379675,65405,110.86,15300,15420,14830,20500,11060,15800,15035.24,6.26,0,-10394,16573,16186,15833,15446,15093,16380,15640,86,4700,500,11370,10,1,17200000,2558,11.89,0.37,12,0.38,1251.00,40177.00,31400,20240329,-52.64,14830,20250407,0.27,22700,-34.49,20250124,14830,0.27,20250407,29450,-49.51,20240408,14830,0.27,20250407,4.48,Y,049070,500,86 억,,1076701,N,N,10927,N,00,N
20250407,120452,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,14940,-860,5,-5.44,853078120,56651,96.02,15300,15420,14900,20500,11060,15800,15058.48,6.26,0,-6325,16573,16186,15833,15446,15093,16380,15640,86,4700,500,11370,10,1,17200000,2570,11.94,0.37,12,0.33,1251.00,40177.00,31400,20240329,-52.42,14900,20250407,0.27,22700,-34.19,20250124,14900,0.27,20250407,29450,-49.27,20240408,14900,0.27,20250407,4.48,Y,049070,500,86 억,,1076701,N,N,10927,N,00,N
20250407,110453,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,15080,-720,5,-4.56,632890060,41992,71.18,15300,15420,14900,20500,11060,15800,15071.68,6.26,0,-7603,16573,16186,15833,15446,15093,16380,15640,86,4700,500,11370,10,1,17200000,2594,12.05,0.38,12,0.24,1251.00,40177.00,31400,20240329,-51.97,14900,20250407,1.21,22700,-33.57,20250124,14900,1.21,20250407,29450,-48.79,20240408,14900,1.21,20250407,4.48,Y,049070,500,86 억,,1076701,N,N,10927,N,00,N
20250407,100453,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,14920,-880,5,-5.57,533010225,35332,59.89,15300,15420,14900,20500,11060,15800,15085.76,6.26,0,-7228,16573,16186,15833,15446,15093,16380,15640,86,4700,500,11370,10,1,17200000,2566,11.93,0.37,12,0.21,1251.00,40177.00,31400,20240329,-52.48,14900,20250407,0.13,22700,-34.27,20250124,14900,0.13,20250407,29450,-49.34,20240408,14900,0.13,20250407,4.48,Y,049070,500,86 억,,1076701,N,N,10927,N,00,N
20250407,090453,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,15140,-660,5,-4.18,90234410,5919,10.03,15300,15420,15140,20500,11060,15800,15244.87,6.26,0,-1670,16573,16186,15833,15446,15093,16380,15640,86,4700,500,11370,10,1,17200000,2604,12.10,0.38,12,0.03,1251.00,40177.00,31400,20240329,-51.78,15140,20250407,0.00,22700,-33.30,20250124,15140,0.00,20250407,29450,-48.59,20240408,15140,0.00,20250407,4.48,Y,049070,500,86 억,,1076701,N,N,10927,N,00,N
20250404,160451,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15800,-190,5,-1.19,928868385,58997,121.96,15700,16220,15480,20750,11200,15990,15744.32,6.31,0,-8657,16710,16350,15930,15570,15150,16530,15750,86,4760,500,11510,10,1,17200000,2718,12.63,0.39,12,0.34,1251.00,40177.00,31500,20240325,-49.84,15170,20241209,4.15,22700,-30.40,20250124,15480,2.07,20250404,29950,-47.25,20240404,15170,4.15,20241209,4.48,Y,049070,500,86 억,,1084877,N,N,10927,N,00,N
20250404,150456,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15790,-200,5,-1.25,865619275,54996,113.69,15700,16220,15480,20750,11200,15990,15739.68,6.31,0,-8656,16710,16350,15930,15570,15150,16530,15750,86,4760,500,11510,10,1,17200000,2716,12.62,0.39,12,0.32,1251.00,40177.00,31500,20240325,-49.87,15170,20241209,4.09,22700,-30.44,20250124,15480,2.00,20250404,29950,-47.28,20240404,15170,4.09,20241209,4.48,Y,049070,500,86 억,,1084877,N,N,7798,N,00,N
20250404,140457,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15550,-440,5,-2.75,681246290,43200,89.30,15700,16220,15550,20750,11200,15990,15769.59,6.31,0,-8523,16710,16350,15930,15570,15150,16530,15750,86,4760,500,11510,10,1,17200000,2675,12.43,0.39,12,0.25,1251.00,40177.00,31500,20240325,-50.63,15170,20241209,2.50,22700,-31.50,20250124,15510,0.26,20250403,29950,-48.08,20240404,15170,2.50,20241209,4.48,Y,049070,500,86 억,,1084877,N,N,7798,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 160452 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 14550 -1250 5 -7.91 1460094090 97839 165.84 15300 15420 14510 20500 11060 15800 14923.52 6.26 0 -12558 16573 16186 15833 15446 15093 16380 15640 86 4700 500 11370 10 1 17200000 2503 11.63 0.36 12 0.57 1251.00 40177.00 31400 20240329 -53.66 14510 20250407 0.28 22700 -35.90 20250124 14510 0.28 20250407 29450 -50.59 20240408 14510 0.28 20250407 4.48 Y 049070 500 86 억 1076701 N N 12406 N 00 N
3 20250407 150455 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 14690 -1110 5 -7.03 1359116315 90909 154.09 15300 15420 14600 20500 11060 15800 14950.29 6.26 0 -11562 16573 16186 15833 15446 15093 16380 15640 86 4700 500 11370 10 1 17200000 2527 11.74 0.37 12 0.53 1251.00 40177.00 31400 20240329 -53.22 14600 20250407 0.62 22700 -35.29 20250124 14600 0.62 20250407 29450 -50.12 20240408 14600 0.62 20250407 4.48 Y 049070 500 86 억 1076701 N N 10927 N 00 N
4 20250407 140453 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 14760 -1040 5 -6.58 1195469245 79779 135.23 15300 15420 14600 20500 11060 15800 14984.76 6.26 0 -12016 16573 16186 15833 15446 15093 16380 15640 86 4700 500 11370 10 1 17200000 2539 11.80 0.37 12 0.46 1251.00 40177.00 31400 20240329 -52.99 14600 20250407 1.10 22700 -34.98 20250124 14600 1.10 20250407 29450 -49.88 20240408 14600 1.10 20250407 4.48 Y 049070 500 86 억 1076701 N N 10927 N 00 N
5 20250407 130451 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 14870 -930 5 -5.89 983379675 65405 110.86 15300 15420 14830 20500 11060 15800 15035.24 6.26 0 -10394 16573 16186 15833 15446 15093 16380 15640 86 4700 500 11370 10 1 17200000 2558 11.89 0.37 12 0.38 1251.00 40177.00 31400 20240329 -52.64 14830 20250407 0.27 22700 -34.49 20250124 14830 0.27 20250407 29450 -49.51 20240408 14830 0.27 20250407 4.48 Y 049070 500 86 억 1076701 N N 10927 N 00 N
6 20250407 120452 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 14940 -860 5 -5.44 853078120 56651 96.02 15300 15420 14900 20500 11060 15800 15058.48 6.26 0 -6325 16573 16186 15833 15446 15093 16380 15640 86 4700 500 11370 10 1 17200000 2570 11.94 0.37 12 0.33 1251.00 40177.00 31400 20240329 -52.42 14900 20250407 0.27 22700 -34.19 20250124 14900 0.27 20250407 29450 -49.27 20240408 14900 0.27 20250407 4.48 Y 049070 500 86 억 1076701 N N 10927 N 00 N
7 20250407 110453 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 15080 -720 5 -4.56 632890060 41992 71.18 15300 15420 14900 20500 11060 15800 15071.68 6.26 0 -7603 16573 16186 15833 15446 15093 16380 15640 86 4700 500 11370 10 1 17200000 2594 12.05 0.38 12 0.24 1251.00 40177.00 31400 20240329 -51.97 14900 20250407 1.21 22700 -33.57 20250124 14900 1.21 20250407 29450 -48.79 20240408 14900 1.21 20250407 4.48 Y 049070 500 86 억 1076701 N N 10927 N 00 N
8 20250407 100453 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 14920 -880 5 -5.57 533010225 35332 59.89 15300 15420 14900 20500 11060 15800 15085.76 6.26 0 -7228 16573 16186 15833 15446 15093 16380 15640 86 4700 500 11370 10 1 17200000 2566 11.93 0.37 12 0.21 1251.00 40177.00 31400 20240329 -52.48 14900 20250407 0.13 22700 -34.27 20250124 14900 0.13 20250407 29450 -49.34 20240408 14900 0.13 20250407 4.48 Y 049070 500 86 억 1076701 N N 10927 N 00 N
9 20250407 090453 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 15140 -660 5 -4.18 90234410 5919 10.03 15300 15420 15140 20500 11060 15800 15244.87 6.26 0 -1670 16573 16186 15833 15446 15093 16380 15640 86 4700 500 11370 10 1 17200000 2604 12.10 0.38 12 0.03 1251.00 40177.00 31400 20240329 -51.78 15140 20250407 0.00 22700 -33.30 20250124 15140 0.00 20250407 29450 -48.59 20240408 15140 0.00 20250407 4.48 Y 049070 500 86 억 1076701 N N 10927 N 00 N
10 20250404 160451 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15800 -190 5 -1.19 928868385 58997 121.96 15700 16220 15480 20750 11200 15990 15744.32 6.31 0 -8657 16710 16350 15930 15570 15150 16530 15750 86 4760 500 11510 10 1 17200000 2718 12.63 0.39 12 0.34 1251.00 40177.00 31500 20240325 -49.84 15170 20241209 4.15 22700 -30.40 20250124 15480 2.07 20250404 29950 -47.25 20240404 15170 4.15 20241209 4.48 Y 049070 500 86 억 1084877 N N 10927 N 00 N
11 20250404 150456 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15790 -200 5 -1.25 865619275 54996 113.69 15700 16220 15480 20750 11200 15990 15739.68 6.31 0 -8656 16710 16350 15930 15570 15150 16530 15750 86 4760 500 11510 10 1 17200000 2716 12.62 0.39 12 0.32 1251.00 40177.00 31500 20240325 -49.87 15170 20241209 4.09 22700 -30.44 20250124 15480 2.00 20250404 29950 -47.28 20240404 15170 4.09 20241209 4.48 Y 049070 500 86 억 1084877 N N 7798 N 00 N
12 20250404 140457 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15550 -440 5 -2.75 681246290 43200 89.30 15700 16220 15550 20750 11200 15990 15769.59 6.31 0 -8523 16710 16350 15930 15570 15150 16530 15750 86 4760 500 11510 10 1 17200000 2675 12.43 0.39 12 0.25 1251.00 40177.00 31500 20240325 -50.63 15170 20241209 2.50 22700 -31.50 20250124 15510 0.26 20250403 29950 -48.08 20240404 15170 2.50 20241209 4.48 Y 049070 500 86 억 1084877 N N 7798 N 00 N