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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160421,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2915,115,2,4.11,816176190,281547,70.15,2850,2930,2850,3640,1960,2800,2898.82,3.54,0,32000,2900,2850,2780,2730,2660,2875,2755,825,840,500,2070,5,1,164460303,4794,22.42,0.96,12,0.17,130.00,3033.00,6430,20240402,-54.67,2550,20250409,14.31,3865,-24.58,20250207,2550,14.31,20250409,6050,-51.82,20240416,2550,14.31,20250409,2.31,Y,036540,500,824 억,,5828563,N,N,14604,N,00,N
20250414,150424,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2910,110,2,3.93,699000470,241350,60.14,2850,2930,2850,3640,1960,2800,2896.21,3.54,0,22054,2900,2850,2780,2730,2660,2875,2755,825,840,500,2070,5,1,164460303,4786,22.38,0.96,12,0.15,130.00,3033.00,6430,20240402,-54.74,2550,20250409,14.12,3865,-24.71,20250207,2550,14.12,20250409,6050,-51.90,20240416,2550,14.12,20250409,2.31,Y,036540,500,824 억,,5828563,N,N,59770,N,00,N
20250414,140423,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2925,125,2,4.46,631675380,218271,54.39,2850,2930,2850,3640,1960,2800,2894.00,3.54,0,15603,2900,2850,2780,2730,2660,2875,2755,825,840,500,2070,5,1,164460303,4810,22.50,0.96,12,0.13,130.00,3033.00,6430,20240402,-54.51,2550,20250409,14.71,3865,-24.32,20250207,2550,14.71,20250409,6050,-51.65,20240416,2550,14.71,20250409,2.31,Y,036540,500,824 억,,5828563,N,N,59770,N,00,N
20250414,130423,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2905,105,2,3.75,548649605,189808,47.29,2850,2915,2850,3640,1960,2800,2890.55,3.54,0,11452,2900,2850,2780,2730,2660,2875,2755,825,840,500,2070,5,1,164460303,4778,22.35,0.96,12,0.12,130.00,3033.00,6430,20240402,-54.82,2550,20250409,13.92,3865,-24.84,20250207,2550,13.92,20250409,6050,-51.98,20240416,2550,13.92,20250409,2.31,Y,036540,500,824 억,,5828563,N,N,59770,N,00,N
20250414,120424,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2900,100,2,3.57,492725135,170559,42.50,2850,2915,2850,3640,1960,2800,2888.88,3.54,0,16216,2900,2850,2780,2730,2660,2875,2755,825,840,500,2070,5,1,164460303,4769,22.31,0.96,12,0.10,130.00,3033.00,6430,20240402,-54.90,2550,20250409,13.73,3865,-24.97,20250207,2550,13.73,20250409,6050,-52.07,20240416,2550,13.73,20250409,2.31,Y,036540,500,824 억,,5828563,N,N,59770,N,00,N
20250414,110422,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2900,100,2,3.57,434940998,150681,37.54,2850,2915,2850,3640,1960,2800,2886.50,3.54,0,13344,2900,2850,2780,2730,2660,2875,2755,825,840,500,2070,5,1,164460303,4769,22.31,0.96,12,0.09,130.00,3033.00,6430,20240402,-54.90,2550,20250409,13.73,3865,-24.97,20250207,2550,13.73,20250409,6050,-52.07,20240416,2550,13.73,20250409,2.31,Y,036540,500,824 억,,5828563,N,N,59770,N,00,N
20250414,100423,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2885,85,2,3.04,372288765,129039,32.15,2850,2915,2850,3640,1960,2800,2885.09,3.54,0,10354,2900,2850,2780,2730,2660,2875,2755,825,840,500,2070,5,1,164460303,4745,22.19,0.95,12,0.08,130.00,3033.00,6430,20240402,-55.13,2550,20250409,13.14,3865,-25.36,20250207,2550,13.14,20250409,6050,-52.31,20240416,2550,13.14,20250409,2.31,Y,036540,500,824 억,,5828563,N,N,59770,N,00,N
20250414,090423,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2870,70,2,2.50,71463332,24969,6.22,2850,2890,2850,3640,1960,2800,2862.08,3.54,0,674,2900,2850,2780,2730,2660,2875,2755,825,840,500,2070,5,1,164460303,4720,22.08,0.95,12,0.02,130.00,3033.00,6430,20240402,-55.37,2550,20250409,12.55,3865,-25.74,20250207,2550,12.55,20250409,6050,-52.56,20240416,2550,12.55,20250409,2.31,Y,036540,500,824 억,,5828563,N,N,59770,N,00,N
20250411,160419,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2800,5,2,0.18,1117328892,401335,47.48,2710,2830,2710,3630,1960,2795,2784.01,3.54,0,-25325,2898,2846,2768,2716,2638,2872,2742,825,835,500,2060,5,1,164460303,4605,21.54,0.92,12,0.24,130.00,3033.00,6430,20240402,-56.45,2550,20250409,9.80,3865,-27.55,20250207,2550,9.80,20250409,6130,-54.32,20240412,2550,9.80,20250409,2.31,Y,036540,500,824 억,,5825186,N,N,59162,N,00,N
20250411,150422,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2815,20,2,0.72,976347627,351141,41.54,2710,2830,2710,3630,1960,2795,2780.50,3.54,0,-22678,2898,2846,2768,2716,2638,2872,2742,825,835,500,2060,5,1,164460303,4630,21.65,0.93,12,0.21,130.00,3033.00,6430,20240402,-56.22,2550,20250409,10.39,3865,-27.17,20250207,2550,10.39,20250409,6130,-54.08,20240412,2550,10.39,20250409,2.31,Y,036540,500,824 억,,5825186,N,N,38908,N,00,N
20250411,140422,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2805,10,2,0.36,875524807,315226,37.29,2710,2830,2710,3630,1960,2795,2777.45,3.54,0,-16403,2898,2846,2768,2716,2638,2872,2742,825,835,500,2060,5,1,164460303,4613,21.58,0.92,12,0.19,130.00,3033.00,6430,20240402,-56.38,2550,20250409,10.00,3865,-27.43,20250207,2550,10.00,20250409,6130,-54.24,20240412,2550,10.00,20250409,2.31,Y,036540,500,824 억,,5825186,N,N,38908,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 20250414 160421 55 40.00 KSQ150 전기·전자 N N N Y 40 N 2915 115 2 4.11 816176190 281547 70.15 2850 2930 2850 3640 1960 2800 2898.82 3.54 0 32000 2900 2850 2780 2730 2660 2875 2755 825 840 500 2070 5 1 164460303 4794 22.42 0.96 12 0.17 130.00 3033.00 6430 20240402 -54.67 2550 20250409 14.31 3865 -24.58 20250207 2550 14.31 20250409 6050 -51.82 20240416 2550 14.31 20250409 2.31 Y 036540 500 824 억 5828563 N N 14604 N 00 N
3 20250414 150424 55 40.00 KSQ150 전기·전자 N N N Y 40 N 2910 110 2 3.93 699000470 241350 60.14 2850 2930 2850 3640 1960 2800 2896.21 3.54 0 22054 2900 2850 2780 2730 2660 2875 2755 825 840 500 2070 5 1 164460303 4786 22.38 0.96 12 0.15 130.00 3033.00 6430 20240402 -54.74 2550 20250409 14.12 3865 -24.71 20250207 2550 14.12 20250409 6050 -51.90 20240416 2550 14.12 20250409 2.31 Y 036540 500 824 억 5828563 N N 59770 N 00 N
4 20250414 140423 55 40.00 KSQ150 전기·전자 N N N Y 40 N 2925 125 2 4.46 631675380 218271 54.39 2850 2930 2850 3640 1960 2800 2894.00 3.54 0 15603 2900 2850 2780 2730 2660 2875 2755 825 840 500 2070 5 1 164460303 4810 22.50 0.96 12 0.13 130.00 3033.00 6430 20240402 -54.51 2550 20250409 14.71 3865 -24.32 20250207 2550 14.71 20250409 6050 -51.65 20240416 2550 14.71 20250409 2.31 Y 036540 500 824 억 5828563 N N 59770 N 00 N
5 20250414 130423 55 40.00 KSQ150 전기·전자 N N N Y 40 N 2905 105 2 3.75 548649605 189808 47.29 2850 2915 2850 3640 1960 2800 2890.55 3.54 0 11452 2900 2850 2780 2730 2660 2875 2755 825 840 500 2070 5 1 164460303 4778 22.35 0.96 12 0.12 130.00 3033.00 6430 20240402 -54.82 2550 20250409 13.92 3865 -24.84 20250207 2550 13.92 20250409 6050 -51.98 20240416 2550 13.92 20250409 2.31 Y 036540 500 824 억 5828563 N N 59770 N 00 N
6 20250414 120424 55 40.00 KSQ150 전기·전자 N N N Y 40 N 2900 100 2 3.57 492725135 170559 42.50 2850 2915 2850 3640 1960 2800 2888.88 3.54 0 16216 2900 2850 2780 2730 2660 2875 2755 825 840 500 2070 5 1 164460303 4769 22.31 0.96 12 0.10 130.00 3033.00 6430 20240402 -54.90 2550 20250409 13.73 3865 -24.97 20250207 2550 13.73 20250409 6050 -52.07 20240416 2550 13.73 20250409 2.31 Y 036540 500 824 억 5828563 N N 59770 N 00 N
7 20250414 110422 55 40.00 KSQ150 전기·전자 N N N Y 40 N 2900 100 2 3.57 434940998 150681 37.54 2850 2915 2850 3640 1960 2800 2886.50 3.54 0 13344 2900 2850 2780 2730 2660 2875 2755 825 840 500 2070 5 1 164460303 4769 22.31 0.96 12 0.09 130.00 3033.00 6430 20240402 -54.90 2550 20250409 13.73 3865 -24.97 20250207 2550 13.73 20250409 6050 -52.07 20240416 2550 13.73 20250409 2.31 Y 036540 500 824 억 5828563 N N 59770 N 00 N
8 20250414 100423 55 40.00 KSQ150 전기·전자 N N N Y 40 N 2885 85 2 3.04 372288765 129039 32.15 2850 2915 2850 3640 1960 2800 2885.09 3.54 0 10354 2900 2850 2780 2730 2660 2875 2755 825 840 500 2070 5 1 164460303 4745 22.19 0.95 12 0.08 130.00 3033.00 6430 20240402 -55.13 2550 20250409 13.14 3865 -25.36 20250207 2550 13.14 20250409 6050 -52.31 20240416 2550 13.14 20250409 2.31 Y 036540 500 824 억 5828563 N N 59770 N 00 N
9 20250414 090423 55 40.00 KSQ150 전기·전자 N N N Y 40 N 2870 70 2 2.50 71463332 24969 6.22 2850 2890 2850 3640 1960 2800 2862.08 3.54 0 674 2900 2850 2780 2730 2660 2875 2755 825 840 500 2070 5 1 164460303 4720 22.08 0.95 12 0.02 130.00 3033.00 6430 20240402 -55.37 2550 20250409 12.55 3865 -25.74 20250207 2550 12.55 20250409 6050 -52.56 20240416 2550 12.55 20250409 2.31 Y 036540 500 824 억 5828563 N N 59770 N 00 N
10 20250411 160419 55 40.00 KSQ150 전기·전자 N N N Y 40 N 2800 5 2 0.18 1117328892 401335 47.48 2710 2830 2710 3630 1960 2795 2784.01 3.54 0 -25325 2898 2846 2768 2716 2638 2872 2742 825 835 500 2060 5 1 164460303 4605 21.54 0.92 12 0.24 130.00 3033.00 6430 20240402 -56.45 2550 20250409 9.80 3865 -27.55 20250207 2550 9.80 20250409 6130 -54.32 20240412 2550 9.80 20250409 2.31 Y 036540 500 824 억 5825186 N N 59162 N 00 N
11 20250411 150422 55 40.00 KSQ150 전기·전자 N N N Y 40 N 2815 20 2 0.72 976347627 351141 41.54 2710 2830 2710 3630 1960 2795 2780.50 3.54 0 -22678 2898 2846 2768 2716 2638 2872 2742 825 835 500 2060 5 1 164460303 4630 21.65 0.93 12 0.21 130.00 3033.00 6430 20240402 -56.22 2550 20250409 10.39 3865 -27.17 20250207 2550 10.39 20250409 6130 -54.08 20240412 2550 10.39 20250409 2.31 Y 036540 500 824 억 5825186 N N 38908 N 00 N
12 20250411 140422 55 40.00 KSQ150 전기·전자 N N N Y 40 N 2805 10 2 0.36 875524807 315226 37.29 2710 2830 2710 3630 1960 2795 2777.45 3.54 0 -16403 2898 2846 2768 2716 2638 2872 2742 825 835 500 2060 5 1 164460303 4613 21.58 0.92 12 0.19 130.00 3033.00 6430 20240402 -56.38 2550 20250409 10.00 3865 -27.43 20250207 2550 10.00 20250409 6130 -54.24 20240412 2550 10.00 20250409 2.31 Y 036540 500 824 억 5825186 N N 38908 N 00 N