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
094360/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
20250407,160649,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,14080,-1630,5,-10.38,2740639570,190224,178.73,15120,15250,14020,20400,11000,15710,14408.31,1.64,0,33831,16416,16062,15706,15352,14996,16240,15530,107,4690,500,11620,10,1,21118374,2973,29.27,3.31,12,0.90,481.00,4260.00,28250,20240329,-50.16,11250,20241210,25.16,22950,-38.65,20250211,14020,0.43,20250407,26800,-47.46,20240529,11250,25.16,20241210,3.48,Y,094360,500,107 억,,345888,N,N,11759,N,00,N
20250407,150654,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,14130,-1580,5,-10.06,2604829310,180574,169.66,15120,15250,14020,20400,11000,15710,14425.27,1.64,0,32749,16416,16062,15706,15352,14996,16240,15530,107,4690,500,11620,10,1,21118374,2984,29.38,3.32,12,0.86,481.00,4260.00,28250,20240329,-49.98,11250,20241210,25.60,22950,-38.43,20250211,14020,0.78,20250407,26800,-47.28,20240529,11250,25.60,20241210,3.48,Y,094360,500,107 억,,345888,N,N,6494,N,00,N
20250407,140651,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,14270,-1440,5,-9.17,2157741950,149006,140.00,15120,15250,14180,20400,11000,15710,14480.91,1.64,0,23361,16416,16062,15706,15352,14996,16240,15530,107,4690,500,11620,10,1,21118374,3014,29.67,3.35,12,0.71,481.00,4260.00,28250,20240329,-49.49,11250,20241210,26.84,22950,-37.82,20250211,14180,0.63,20250407,26800,-46.75,20240529,11250,26.84,20241210,3.48,Y,094360,500,107 억,,345888,N,N,6494,N,00,N
20250407,130650,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,14290,-1420,5,-9.04,1815868695,125054,117.50,15120,15250,14180,20400,11000,15710,14520.68,1.64,0,11783,16416,16062,15706,15352,14996,16240,15530,107,4690,500,11620,10,1,21118374,3018,29.71,3.35,12,0.59,481.00,4260.00,28250,20240329,-49.42,11250,20241210,27.02,22950,-37.73,20250211,14180,0.78,20250407,26800,-46.68,20240529,11250,27.02,20241210,3.48,Y,094360,500,107 억,,345888,N,N,6494,N,00,N
20250407,120650,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,14365,-1345,5,-8.56,1486296870,101958,95.80,15120,15250,14300,20400,11000,15710,14577.54,1.64,0,11516,16416,16062,15706,15352,14996,16240,15530,107,4690,500,11620,10,1,21118374,3034,29.86,3.37,12,0.48,481.00,4260.00,28250,20240329,-49.15,11250,20241210,27.69,22950,-37.41,20250211,14300,0.45,20250407,26800,-46.40,20240529,11250,27.69,20241210,3.48,Y,094360,500,107 억,,345888,N,N,6494,N,00,N
20250407,110651,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,14450,-1260,5,-8.02,1250490825,85589,80.42,15120,15250,14300,20400,11000,15710,14610.42,1.64,0,10610,16416,16062,15706,15352,14996,16240,15530,107,4690,500,11620,10,1,21118374,3052,30.04,3.39,12,0.41,481.00,4260.00,28250,20240329,-48.85,11250,20241210,28.44,22950,-37.04,20250211,14300,1.05,20250407,26800,-46.08,20240529,11250,28.44,20241210,3.48,Y,094360,500,107 억,,345888,N,N,6494,N,00,N
20250407,100650,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,14340,-1370,5,-8.72,848465540,57697,54.21,15120,15250,14300,20400,11000,15710,14705.54,1.64,0,12669,16416,16062,15706,15352,14996,16240,15530,107,4690,500,11620,10,1,21118374,3028,29.81,3.37,12,0.27,481.00,4260.00,28250,20240329,-49.24,11250,20241210,27.47,22950,-37.52,20250211,14300,0.28,20250407,26800,-46.49,20240529,11250,27.47,20241210,3.48,Y,094360,500,107 억,,345888,N,N,6494,N,00,N
20250407,090651,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,14950,-760,5,-4.84,159674840,10638,10.00,15120,15250,14830,20400,11000,15710,15009.86,1.64,0,-580,16416,16062,15706,15352,14996,16240,15530,107,4690,500,11620,10,1,21118374,3157,31.08,3.51,12,0.05,481.00,4260.00,28250,20240329,-47.08,11250,20241210,32.89,22950,-34.86,20250211,14830,0.81,20250407,26800,-44.22,20240529,11250,32.89,20241210,3.48,Y,094360,500,107 억,,345888,N,N,6494,N,00,N
20250404,160648,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15710,-200,5,-1.26,1663278005,106432,177.19,15410,16060,15350,20650,11140,15910,15627.61,1.56,0,10515,16343,16126,15863,15646,15383,16235,15755,107,4740,500,11770,10,1,21118374,3318,32.66,3.69,12,0.50,481.00,4260.00,28250,20240329,-44.39,11250,20241210,39.64,22950,-31.55,20250211,15270,2.88,20250102,26800,-41.38,20240529,11250,39.64,20241210,3.50,Y,094360,500,107 억,,329883,N,N,6494,N,00,N
20250404,150654,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15710,-200,5,-1.26,1588126815,101648,169.23,15410,16060,15350,20650,11140,15910,15623.79,1.56,0,12123,16343,16126,15863,15646,15383,16235,15755,107,4740,500,11770,10,1,21118374,3318,32.66,3.69,12,0.48,481.00,4260.00,28250,20240329,-44.39,11250,20241210,39.64,22950,-31.55,20250211,15270,2.88,20250102,26800,-41.38,20240529,11250,39.64,20241210,3.50,Y,094360,500,107 억,,329883,N,N,9155,N,00,N
20250404,140656,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15370,-540,5,-3.39,1392977075,89062,148.28,15410,16060,15360,20650,11140,15910,15640.53,1.56,0,7530,16343,16126,15863,15646,15383,16235,15755,107,4740,500,11770,10,1,21118374,3246,31.95,3.61,12,0.42,481.00,4260.00,28250,20240329,-45.59,11250,20241210,36.62,22950,-33.03,20250211,15270,0.65,20250102,26800,-42.65,20240529,11250,36.62,20241210,3.50,Y,094360,500,107 억,,329883,N,N,9155,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 160649 57 100.00 KSQ150 전기·전자 N N N N N 14080 -1630 5 -10.38 2740639570 190224 178.73 15120 15250 14020 20400 11000 15710 14408.31 1.64 0 33831 16416 16062 15706 15352 14996 16240 15530 107 4690 500 11620 10 1 21118374 2973 29.27 3.31 12 0.90 481.00 4260.00 28250 20240329 -50.16 11250 20241210 25.16 22950 -38.65 20250211 14020 0.43 20250407 26800 -47.46 20240529 11250 25.16 20241210 3.48 Y 094360 500 107 억 345888 N N 11759 N 00 N
3 20250407 150654 57 100.00 KSQ150 전기·전자 N N N N N 14130 -1580 5 -10.06 2604829310 180574 169.66 15120 15250 14020 20400 11000 15710 14425.27 1.64 0 32749 16416 16062 15706 15352 14996 16240 15530 107 4690 500 11620 10 1 21118374 2984 29.38 3.32 12 0.86 481.00 4260.00 28250 20240329 -49.98 11250 20241210 25.60 22950 -38.43 20250211 14020 0.78 20250407 26800 -47.28 20240529 11250 25.60 20241210 3.48 Y 094360 500 107 억 345888 N N 6494 N 00 N
4 20250407 140651 57 100.00 KSQ150 전기·전자 N N N N N 14270 -1440 5 -9.17 2157741950 149006 140.00 15120 15250 14180 20400 11000 15710 14480.91 1.64 0 23361 16416 16062 15706 15352 14996 16240 15530 107 4690 500 11620 10 1 21118374 3014 29.67 3.35 12 0.71 481.00 4260.00 28250 20240329 -49.49 11250 20241210 26.84 22950 -37.82 20250211 14180 0.63 20250407 26800 -46.75 20240529 11250 26.84 20241210 3.48 Y 094360 500 107 억 345888 N N 6494 N 00 N
5 20250407 130650 57 100.00 KSQ150 전기·전자 N N N N N 14290 -1420 5 -9.04 1815868695 125054 117.50 15120 15250 14180 20400 11000 15710 14520.68 1.64 0 11783 16416 16062 15706 15352 14996 16240 15530 107 4690 500 11620 10 1 21118374 3018 29.71 3.35 12 0.59 481.00 4260.00 28250 20240329 -49.42 11250 20241210 27.02 22950 -37.73 20250211 14180 0.78 20250407 26800 -46.68 20240529 11250 27.02 20241210 3.48 Y 094360 500 107 억 345888 N N 6494 N 00 N
6 20250407 120650 57 100.00 KSQ150 전기·전자 N N N N N 14365 -1345 5 -8.56 1486296870 101958 95.80 15120 15250 14300 20400 11000 15710 14577.54 1.64 0 11516 16416 16062 15706 15352 14996 16240 15530 107 4690 500 11620 10 1 21118374 3034 29.86 3.37 12 0.48 481.00 4260.00 28250 20240329 -49.15 11250 20241210 27.69 22950 -37.41 20250211 14300 0.45 20250407 26800 -46.40 20240529 11250 27.69 20241210 3.48 Y 094360 500 107 억 345888 N N 6494 N 00 N
7 20250407 110651 57 100.00 KSQ150 전기·전자 N N N N N 14450 -1260 5 -8.02 1250490825 85589 80.42 15120 15250 14300 20400 11000 15710 14610.42 1.64 0 10610 16416 16062 15706 15352 14996 16240 15530 107 4690 500 11620 10 1 21118374 3052 30.04 3.39 12 0.41 481.00 4260.00 28250 20240329 -48.85 11250 20241210 28.44 22950 -37.04 20250211 14300 1.05 20250407 26800 -46.08 20240529 11250 28.44 20241210 3.48 Y 094360 500 107 억 345888 N N 6494 N 00 N
8 20250407 100650 57 100.00 KSQ150 전기·전자 N N N N N 14340 -1370 5 -8.72 848465540 57697 54.21 15120 15250 14300 20400 11000 15710 14705.54 1.64 0 12669 16416 16062 15706 15352 14996 16240 15530 107 4690 500 11620 10 1 21118374 3028 29.81 3.37 12 0.27 481.00 4260.00 28250 20240329 -49.24 11250 20241210 27.47 22950 -37.52 20250211 14300 0.28 20250407 26800 -46.49 20240529 11250 27.47 20241210 3.48 Y 094360 500 107 억 345888 N N 6494 N 00 N
9 20250407 090651 57 100.00 KSQ150 전기·전자 N N N N N 14950 -760 5 -4.84 159674840 10638 10.00 15120 15250 14830 20400 11000 15710 15009.86 1.64 0 -580 16416 16062 15706 15352 14996 16240 15530 107 4690 500 11620 10 1 21118374 3157 31.08 3.51 12 0.05 481.00 4260.00 28250 20240329 -47.08 11250 20241210 32.89 22950 -34.86 20250211 14830 0.81 20250407 26800 -44.22 20240529 11250 32.89 20241210 3.48 Y 094360 500 107 억 345888 N N 6494 N 00 N
10 20250404 160648 57 100.00 KSQ150 전기·전자 N N N N N 15710 -200 5 -1.26 1663278005 106432 177.19 15410 16060 15350 20650 11140 15910 15627.61 1.56 0 10515 16343 16126 15863 15646 15383 16235 15755 107 4740 500 11770 10 1 21118374 3318 32.66 3.69 12 0.50 481.00 4260.00 28250 20240329 -44.39 11250 20241210 39.64 22950 -31.55 20250211 15270 2.88 20250102 26800 -41.38 20240529 11250 39.64 20241210 3.50 Y 094360 500 107 억 329883 N N 6494 N 00 N
11 20250404 150654 57 100.00 KSQ150 전기·전자 N N N N N 15710 -200 5 -1.26 1588126815 101648 169.23 15410 16060 15350 20650 11140 15910 15623.79 1.56 0 12123 16343 16126 15863 15646 15383 16235 15755 107 4740 500 11770 10 1 21118374 3318 32.66 3.69 12 0.48 481.00 4260.00 28250 20240329 -44.39 11250 20241210 39.64 22950 -31.55 20250211 15270 2.88 20250102 26800 -41.38 20240529 11250 39.64 20241210 3.50 Y 094360 500 107 억 329883 N N 9155 N 00 N
12 20250404 140656 57 100.00 KSQ150 전기·전자 N N N N N 15370 -540 5 -3.39 1392977075 89062 148.28 15410 16060 15360 20650 11140 15910 15640.53 1.56 0 7530 16343 16126 15863 15646 15383 16235 15755 107 4740 500 11770 10 1 21118374 3246 31.95 3.61 12 0.42 481.00 4260.00 28250 20240329 -45.59 11250 20241210 36.62 22950 -33.03 20250211 15270 0.65 20250102 26800 -42.65 20240529 11250 36.62 20241210 3.50 Y 094360 500 107 억 329883 N N 9155 N 00 N