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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160500,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15450,240,2,1.58,727809970,48182,68.03,15000,15510,14800,19770,10650,15210,15105.36,6.17,0,-1333,15676,15442,14996,14762,14316,15560,14880,86,4560,500,10950,10,1,17200000,2657,12.35,0.38,12,0.28,1251.00,40177.00,31300,20240401,-50.64,13960,20250409,10.67,22700,-31.94,20250124,13960,10.67,20250409,28350,-45.50,20240412,13960,10.67,20250409,4.28,Y,049070,500,86 억,,1060526,N,N,5853,N,00,N
20250411,150504,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15430,220,2,1.45,672726520,44616,63.00,15000,15510,14800,19770,10650,15210,15078.15,6.17,0,-173,15676,15442,14996,14762,14316,15560,14880,86,4560,500,10950,10,1,17200000,2654,12.33,0.38,12,0.26,1251.00,40177.00,31300,20240401,-50.70,13960,20250409,10.53,22700,-32.03,20250124,13960,10.53,20250409,28350,-45.57,20240412,13960,10.53,20250409,4.28,Y,049070,500,86 억,,1060526,N,N,3271,N,00,N
20250411,140504,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15300,90,2,0.59,608042985,40408,57.05,15000,15370,14800,19770,10650,15210,15047.59,6.17,0,-543,15676,15442,14996,14762,14316,15560,14880,86,4560,500,10950,10,1,17200000,2632,12.23,0.38,12,0.23,1251.00,40177.00,31300,20240401,-51.12,13960,20250409,9.60,22700,-32.60,20250124,13960,9.60,20250409,28350,-46.03,20240412,13960,9.60,20250409,4.28,Y,049070,500,86 억,,1060526,N,N,3271,N,00,N
20250411,130505,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15240,30,2,0.20,557718715,37115,52.41,15000,15290,14800,19770,10650,15210,15026.77,6.17,0,-654,15676,15442,14996,14762,14316,15560,14880,86,4560,500,10950,10,1,17200000,2621,12.18,0.38,12,0.22,1251.00,40177.00,31300,20240401,-51.31,13960,20250409,9.17,22700,-32.86,20250124,13960,9.17,20250409,28350,-46.24,20240412,13960,9.17,20250409,4.28,Y,049070,500,86 억,,1060526,N,N,3271,N,00,N
20250411,120505,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15180,-30,5,-0.20,467956225,31224,44.09,15000,15230,14800,19770,10650,15210,14987.07,6.17,0,-1716,15676,15442,14996,14762,14316,15560,14880,86,4560,500,10950,10,1,17200000,2611,12.13,0.38,12,0.18,1251.00,40177.00,31300,20240401,-51.50,13960,20250409,8.74,22700,-33.13,20250124,13960,8.74,20250409,28350,-46.46,20240412,13960,8.74,20250409,4.28,Y,049070,500,86 억,,1060526,N,N,3271,N,00,N
20250411,110504,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15060,-150,5,-0.99,359405325,24056,33.97,15000,15120,14800,19770,10650,15210,14940.36,6.17,0,-1887,15676,15442,14996,14762,14316,15560,14880,86,4560,500,10950,10,1,17200000,2590,12.04,0.37,12,0.14,1251.00,40177.00,31300,20240401,-51.88,13960,20250409,7.88,22700,-33.66,20250124,13960,7.88,20250409,28350,-46.88,20240412,13960,7.88,20250409,4.28,Y,049070,500,86 억,,1060526,N,N,3271,N,00,N
20250411,100505,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14910,-300,5,-1.97,286371680,19174,27.07,15000,15120,14800,19770,10650,15210,14935.42,6.17,0,-37,15676,15442,14996,14762,14316,15560,14880,86,4560,500,10950,10,1,17200000,2565,11.92,0.37,12,0.11,1251.00,40177.00,31300,20240401,-52.36,13960,20250409,6.81,22700,-34.32,20250124,13960,6.81,20250409,28350,-47.41,20240412,13960,6.81,20250409,4.28,Y,049070,500,86 억,,1060526,N,N,3271,N,00,N
20250411,090508,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15100,-110,5,-0.72,37347990,2490,3.52,15000,15120,14900,19770,10650,15210,14999.19,6.17,0,968,15676,15442,14996,14762,14316,15560,14880,86,4560,500,10950,10,1,17200000,2597,12.07,0.38,12,0.01,1251.00,40177.00,31300,20240401,-51.76,13960,20250409,8.17,22700,-33.48,20250124,13960,8.17,20250409,28350,-46.74,20240412,13960,8.17,20250409,4.28,Y,049070,500,86 억,,1060526,N,N,3271,N,00,N
20250410,160502,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15210,1120,2,7.95,1054744265,70823,117.93,14740,15230,14550,18310,9870,14090,14892.60,6.13,0,10182,14976,14532,14246,13802,13516,14390,13660,86,4220,500,10140,10,1,17200000,2616,12.16,0.38,12,0.41,1251.00,40177.00,31400,20240329,-51.56,13960,20250409,8.95,22700,-33.00,20250124,13960,8.95,20250409,28350,-46.35,20240412,13960,8.95,20250409,4.38,Y,049070,500,86 억,,1053964,N,N,3271,N,00,N
20250410,150504,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15210,1120,2,7.95,999923625,67216,111.92,14740,15230,14550,18310,9870,14090,14876.27,6.13,0,10453,14976,14532,14246,13802,13516,14390,13660,86,4220,500,10140,10,1,17200000,2616,12.16,0.38,12,0.39,1251.00,40177.00,31400,20240329,-51.56,13960,20250409,8.95,22700,-33.00,20250124,13960,8.95,20250409,28350,-46.35,20240412,13960,8.95,20250409,4.38,Y,049070,500,86 억,,1053964,N,N,8481,N,00,N
20250410,140503,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15100,1010,2,7.17,883284165,59526,99.12,14740,15150,14550,18310,9870,14090,14838.63,6.13,0,7828,14976,14532,14246,13802,13516,14390,13660,86,4220,500,10140,10,1,17200000,2597,12.07,0.38,12,0.35,1251.00,40177.00,31400,20240329,-51.91,13960,20250409,8.17,22700,-33.48,20250124,13960,8.17,20250409,28350,-46.74,20240412,13960,8.17,20250409,4.38,Y,049070,500,86 억,,1053964,N,N,8481,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 20250411 160500 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15450 240 2 1.58 727809970 48182 68.03 15000 15510 14800 19770 10650 15210 15105.36 6.17 0 -1333 15676 15442 14996 14762 14316 15560 14880 86 4560 500 10950 10 1 17200000 2657 12.35 0.38 12 0.28 1251.00 40177.00 31300 20240401 -50.64 13960 20250409 10.67 22700 -31.94 20250124 13960 10.67 20250409 28350 -45.50 20240412 13960 10.67 20250409 4.28 Y 049070 500 86 억 1060526 N N 5853 N 00 N
3 20250411 150504 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15430 220 2 1.45 672726520 44616 63.00 15000 15510 14800 19770 10650 15210 15078.15 6.17 0 -173 15676 15442 14996 14762 14316 15560 14880 86 4560 500 10950 10 1 17200000 2654 12.33 0.38 12 0.26 1251.00 40177.00 31300 20240401 -50.70 13960 20250409 10.53 22700 -32.03 20250124 13960 10.53 20250409 28350 -45.57 20240412 13960 10.53 20250409 4.28 Y 049070 500 86 억 1060526 N N 3271 N 00 N
4 20250411 140504 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15300 90 2 0.59 608042985 40408 57.05 15000 15370 14800 19770 10650 15210 15047.59 6.17 0 -543 15676 15442 14996 14762 14316 15560 14880 86 4560 500 10950 10 1 17200000 2632 12.23 0.38 12 0.23 1251.00 40177.00 31300 20240401 -51.12 13960 20250409 9.60 22700 -32.60 20250124 13960 9.60 20250409 28350 -46.03 20240412 13960 9.60 20250409 4.28 Y 049070 500 86 억 1060526 N N 3271 N 00 N
5 20250411 130505 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15240 30 2 0.20 557718715 37115 52.41 15000 15290 14800 19770 10650 15210 15026.77 6.17 0 -654 15676 15442 14996 14762 14316 15560 14880 86 4560 500 10950 10 1 17200000 2621 12.18 0.38 12 0.22 1251.00 40177.00 31300 20240401 -51.31 13960 20250409 9.17 22700 -32.86 20250124 13960 9.17 20250409 28350 -46.24 20240412 13960 9.17 20250409 4.28 Y 049070 500 86 억 1060526 N N 3271 N 00 N
6 20250411 120505 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15180 -30 5 -0.20 467956225 31224 44.09 15000 15230 14800 19770 10650 15210 14987.07 6.17 0 -1716 15676 15442 14996 14762 14316 15560 14880 86 4560 500 10950 10 1 17200000 2611 12.13 0.38 12 0.18 1251.00 40177.00 31300 20240401 -51.50 13960 20250409 8.74 22700 -33.13 20250124 13960 8.74 20250409 28350 -46.46 20240412 13960 8.74 20250409 4.28 Y 049070 500 86 억 1060526 N N 3271 N 00 N
7 20250411 110504 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15060 -150 5 -0.99 359405325 24056 33.97 15000 15120 14800 19770 10650 15210 14940.36 6.17 0 -1887 15676 15442 14996 14762 14316 15560 14880 86 4560 500 10950 10 1 17200000 2590 12.04 0.37 12 0.14 1251.00 40177.00 31300 20240401 -51.88 13960 20250409 7.88 22700 -33.66 20250124 13960 7.88 20250409 28350 -46.88 20240412 13960 7.88 20250409 4.28 Y 049070 500 86 억 1060526 N N 3271 N 00 N
8 20250411 100505 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14910 -300 5 -1.97 286371680 19174 27.07 15000 15120 14800 19770 10650 15210 14935.42 6.17 0 -37 15676 15442 14996 14762 14316 15560 14880 86 4560 500 10950 10 1 17200000 2565 11.92 0.37 12 0.11 1251.00 40177.00 31300 20240401 -52.36 13960 20250409 6.81 22700 -34.32 20250124 13960 6.81 20250409 28350 -47.41 20240412 13960 6.81 20250409 4.28 Y 049070 500 86 억 1060526 N N 3271 N 00 N
9 20250411 090508 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15100 -110 5 -0.72 37347990 2490 3.52 15000 15120 14900 19770 10650 15210 14999.19 6.17 0 968 15676 15442 14996 14762 14316 15560 14880 86 4560 500 10950 10 1 17200000 2597 12.07 0.38 12 0.01 1251.00 40177.00 31300 20240401 -51.76 13960 20250409 8.17 22700 -33.48 20250124 13960 8.17 20250409 28350 -46.74 20240412 13960 8.17 20250409 4.28 Y 049070 500 86 억 1060526 N N 3271 N 00 N
10 20250410 160502 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15210 1120 2 7.95 1054744265 70823 117.93 14740 15230 14550 18310 9870 14090 14892.60 6.13 0 10182 14976 14532 14246 13802 13516 14390 13660 86 4220 500 10140 10 1 17200000 2616 12.16 0.38 12 0.41 1251.00 40177.00 31400 20240329 -51.56 13960 20250409 8.95 22700 -33.00 20250124 13960 8.95 20250409 28350 -46.35 20240412 13960 8.95 20250409 4.38 Y 049070 500 86 억 1053964 N N 3271 N 00 N
11 20250410 150504 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15210 1120 2 7.95 999923625 67216 111.92 14740 15230 14550 18310 9870 14090 14876.27 6.13 0 10453 14976 14532 14246 13802 13516 14390 13660 86 4220 500 10140 10 1 17200000 2616 12.16 0.38 12 0.39 1251.00 40177.00 31400 20240329 -51.56 13960 20250409 8.95 22700 -33.00 20250124 13960 8.95 20250409 28350 -46.35 20240412 13960 8.95 20250409 4.38 Y 049070 500 86 억 1053964 N N 8481 N 00 N
12 20250410 140503 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15100 1010 2 7.17 883284165 59526 99.12 14740 15150 14550 18310 9870 14090 14838.63 6.13 0 7828 14976 14532 14246 13802 13516 14390 13660 86 4220 500 10140 10 1 17200000 2597 12.07 0.38 12 0.35 1251.00 40177.00 31400 20240329 -51.91 13960 20250409 8.17 22700 -33.48 20250124 13960 8.17 20250409 28350 -46.74 20240412 13960 8.17 20250409 4.38 Y 049070 500 86 억 1053964 N N 8481 N 00 N