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
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
20250414,160424,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18080,640,2,3.67,1143494160,63557,100.44,18100,18180,17670,22650,12210,17440,17991.48,4.61,0,-12091,17860,17650,17280,17070,16700,17755,17175,109,5210,500,12550,10,1,21756789,3934,273.94,1.57,12,0.29,66.00,11507.00,41486,20240611,-56.42,14066,20241209,28.54,24050,-24.82,20250225,15310,18.09,20250102,41850,-56.80,20240611,14190,27.41,20241209,2.95,Y,036810,500,108 억,,1002521,N,N,7667,N,00,N
20250414,150426,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18140,700,2,4.01,1056955840,58783,92.90,18100,18180,17670,22650,12210,17440,17980.64,4.61,0,-12370,17860,17650,17280,17070,16700,17755,17175,109,5210,500,12550,10,1,21756789,3947,274.85,1.58,12,0.27,66.00,11507.00,41486,20240611,-56.27,14066,20241209,28.96,24050,-24.57,20250225,15310,18.48,20250102,41850,-56.65,20240611,14190,27.84,20241209,2.95,Y,036810,500,108 억,,1002521,N,N,10389,N,00,N
20250414,140426,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18160,720,2,4.13,997894980,55529,87.75,18100,18180,17670,22650,12210,17440,17970.70,4.61,0,-12435,17860,17650,17280,17070,16700,17755,17175,109,5210,500,12550,10,1,21756789,3951,275.15,1.58,12,0.26,66.00,11507.00,41486,20240611,-56.23,14066,20241209,29.11,24050,-24.49,20250225,15310,18.62,20250102,41850,-56.61,20240611,14190,27.98,20241209,2.95,Y,036810,500,108 억,,1002521,N,N,10389,N,00,N
20250414,130426,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18080,640,2,3.67,881781350,49115,77.62,18100,18150,17670,22650,12210,17440,17953.40,4.61,0,-14152,17860,17650,17280,17070,16700,17755,17175,109,5210,500,12550,10,1,21756789,3934,273.94,1.57,12,0.23,66.00,11507.00,41486,20240611,-56.42,14066,20241209,28.54,24050,-24.82,20250225,15310,18.09,20250102,41850,-56.80,20240611,14190,27.41,20241209,2.95,Y,036810,500,108 억,,1002521,N,N,10389,N,00,N
20250414,120427,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18060,620,2,3.56,802350930,44708,70.65,18100,18150,17670,22650,12210,17440,17946.47,4.61,0,-12775,17860,17650,17280,17070,16700,17755,17175,109,5210,500,12550,10,1,21756789,3929,273.64,1.57,12,0.21,66.00,11507.00,41486,20240611,-56.47,14066,20241209,28.39,24050,-24.91,20250225,15310,17.96,20250102,41850,-56.85,20240611,14190,27.27,20241209,2.95,Y,036810,500,108 억,,1002521,N,N,10389,N,00,N
20250414,110425,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17900,460,2,2.64,679335870,37893,59.88,18100,18100,17670,22650,12210,17440,17927.74,4.61,0,-12396,17860,17650,17280,17070,16700,17755,17175,109,5210,500,12550,10,1,21756789,3894,271.21,1.56,12,0.17,66.00,11507.00,41486,20240611,-56.85,14066,20241209,27.26,24050,-25.57,20250225,15310,16.92,20250102,41850,-57.23,20240611,14190,26.15,20241209,2.95,Y,036810,500,108 억,,1002521,N,N,10389,N,00,N
20250414,100426,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17740,300,2,1.72,528601790,29499,46.62,18100,18100,17670,22650,12210,17440,17919.31,4.61,0,-12098,17860,17650,17280,17070,16700,17755,17175,109,5210,500,12550,10,1,21756789,3860,268.79,1.54,12,0.14,66.00,11507.00,41486,20240611,-57.24,14066,20241209,26.12,24050,-26.24,20250225,15310,15.87,20250102,41850,-57.61,20240611,14190,25.02,20241209,2.95,Y,036810,500,108 억,,1002521,N,N,10389,N,00,N
20250414,090426,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17720,280,2,1.61,109872200,6129,9.69,18100,18100,17700,22650,12210,17440,17926.61,4.61,0,-3919,17860,17650,17280,17070,16700,17755,17175,109,5210,500,12550,10,1,21756789,3855,268.48,1.54,12,0.03,66.00,11507.00,41486,20240611,-57.29,14066,20241209,25.98,24050,-26.32,20250225,15310,15.74,20250102,41850,-57.66,20240611,14190,24.88,20241209,2.95,Y,036810,500,108 억,,1002521,N,N,10389,N,00,N
20250411,160422,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17440,130,2,0.75,1090479480,63278,57.72,16910,17490,16910,22500,12120,17310,17233.15,4.68,0,-3634,17890,17600,17250,16960,16610,17425,16785,109,5190,500,12460,10,1,21756789,3794,264.24,1.52,12,0.29,66.00,11507.00,41486,20240611,-57.96,14066,20241209,23.99,24050,-27.48,20250225,15310,13.91,20250102,41850,-58.33,20240611,14190,22.90,20241209,2.98,Y,036810,500,108 억,,1018171,N,N,10389,N,00,N
20250411,150425,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17430,120,2,0.69,953450300,55421,50.55,16910,17470,16910,22500,12120,17310,17203.77,4.68,0,-1717,17890,17600,17250,16960,16610,17425,16785,109,5190,500,12460,10,1,21756789,3792,264.09,1.51,12,0.25,66.00,11507.00,41486,20240611,-57.99,14066,20241209,23.92,24050,-27.53,20250225,15310,13.85,20250102,41850,-58.35,20240611,14190,22.83,20241209,2.98,Y,036810,500,108 억,,1018171,N,N,11586,N,00,N
20250411,140425,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17280,-30,5,-0.17,834737050,48594,44.32,16910,17470,16910,22500,12120,17310,17177.78,4.68,0,-2949,17890,17600,17250,16960,16610,17425,16785,109,5190,500,12460,10,1,21756789,3760,261.82,1.50,12,0.22,66.00,11507.00,41486,20240611,-58.35,14066,20241209,22.85,24050,-28.15,20250225,15310,12.87,20250102,41850,-58.71,20240611,14190,21.78,20241209,2.98,Y,036810,500,108 억,,1018171,N,N,11586,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 160424 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18080 640 2 3.67 1143494160 63557 100.44 18100 18180 17670 22650 12210 17440 17991.48 4.61 0 -12091 17860 17650 17280 17070 16700 17755 17175 109 5210 500 12550 10 1 21756789 3934 273.94 1.57 12 0.29 66.00 11507.00 41486 20240611 -56.42 14066 20241209 28.54 24050 -24.82 20250225 15310 18.09 20250102 41850 -56.80 20240611 14190 27.41 20241209 2.95 Y 036810 500 108 억 1002521 N N 7667 N 00 N
3 20250414 150426 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18140 700 2 4.01 1056955840 58783 92.90 18100 18180 17670 22650 12210 17440 17980.64 4.61 0 -12370 17860 17650 17280 17070 16700 17755 17175 109 5210 500 12550 10 1 21756789 3947 274.85 1.58 12 0.27 66.00 11507.00 41486 20240611 -56.27 14066 20241209 28.96 24050 -24.57 20250225 15310 18.48 20250102 41850 -56.65 20240611 14190 27.84 20241209 2.95 Y 036810 500 108 억 1002521 N N 10389 N 00 N
4 20250414 140426 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18160 720 2 4.13 997894980 55529 87.75 18100 18180 17670 22650 12210 17440 17970.70 4.61 0 -12435 17860 17650 17280 17070 16700 17755 17175 109 5210 500 12550 10 1 21756789 3951 275.15 1.58 12 0.26 66.00 11507.00 41486 20240611 -56.23 14066 20241209 29.11 24050 -24.49 20250225 15310 18.62 20250102 41850 -56.61 20240611 14190 27.98 20241209 2.95 Y 036810 500 108 억 1002521 N N 10389 N 00 N
5 20250414 130426 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18080 640 2 3.67 881781350 49115 77.62 18100 18150 17670 22650 12210 17440 17953.40 4.61 0 -14152 17860 17650 17280 17070 16700 17755 17175 109 5210 500 12550 10 1 21756789 3934 273.94 1.57 12 0.23 66.00 11507.00 41486 20240611 -56.42 14066 20241209 28.54 24050 -24.82 20250225 15310 18.09 20250102 41850 -56.80 20240611 14190 27.41 20241209 2.95 Y 036810 500 108 억 1002521 N N 10389 N 00 N
6 20250414 120427 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18060 620 2 3.56 802350930 44708 70.65 18100 18150 17670 22650 12210 17440 17946.47 4.61 0 -12775 17860 17650 17280 17070 16700 17755 17175 109 5210 500 12550 10 1 21756789 3929 273.64 1.57 12 0.21 66.00 11507.00 41486 20240611 -56.47 14066 20241209 28.39 24050 -24.91 20250225 15310 17.96 20250102 41850 -56.85 20240611 14190 27.27 20241209 2.95 Y 036810 500 108 억 1002521 N N 10389 N 00 N
7 20250414 110425 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17900 460 2 2.64 679335870 37893 59.88 18100 18100 17670 22650 12210 17440 17927.74 4.61 0 -12396 17860 17650 17280 17070 16700 17755 17175 109 5210 500 12550 10 1 21756789 3894 271.21 1.56 12 0.17 66.00 11507.00 41486 20240611 -56.85 14066 20241209 27.26 24050 -25.57 20250225 15310 16.92 20250102 41850 -57.23 20240611 14190 26.15 20241209 2.95 Y 036810 500 108 억 1002521 N N 10389 N 00 N
8 20250414 100426 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17740 300 2 1.72 528601790 29499 46.62 18100 18100 17670 22650 12210 17440 17919.31 4.61 0 -12098 17860 17650 17280 17070 16700 17755 17175 109 5210 500 12550 10 1 21756789 3860 268.79 1.54 12 0.14 66.00 11507.00 41486 20240611 -57.24 14066 20241209 26.12 24050 -26.24 20250225 15310 15.87 20250102 41850 -57.61 20240611 14190 25.02 20241209 2.95 Y 036810 500 108 억 1002521 N N 10389 N 00 N
9 20250414 090426 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17720 280 2 1.61 109872200 6129 9.69 18100 18100 17700 22650 12210 17440 17926.61 4.61 0 -3919 17860 17650 17280 17070 16700 17755 17175 109 5210 500 12550 10 1 21756789 3855 268.48 1.54 12 0.03 66.00 11507.00 41486 20240611 -57.29 14066 20241209 25.98 24050 -26.32 20250225 15310 15.74 20250102 41850 -57.66 20240611 14190 24.88 20241209 2.95 Y 036810 500 108 억 1002521 N N 10389 N 00 N
10 20250411 160422 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17440 130 2 0.75 1090479480 63278 57.72 16910 17490 16910 22500 12120 17310 17233.15 4.68 0 -3634 17890 17600 17250 16960 16610 17425 16785 109 5190 500 12460 10 1 21756789 3794 264.24 1.52 12 0.29 66.00 11507.00 41486 20240611 -57.96 14066 20241209 23.99 24050 -27.48 20250225 15310 13.91 20250102 41850 -58.33 20240611 14190 22.90 20241209 2.98 Y 036810 500 108 억 1018171 N N 10389 N 00 N
11 20250411 150425 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17430 120 2 0.69 953450300 55421 50.55 16910 17470 16910 22500 12120 17310 17203.77 4.68 0 -1717 17890 17600 17250 16960 16610 17425 16785 109 5190 500 12460 10 1 21756789 3792 264.09 1.51 12 0.25 66.00 11507.00 41486 20240611 -57.99 14066 20241209 23.92 24050 -27.53 20250225 15310 13.85 20250102 41850 -58.35 20240611 14190 22.83 20241209 2.98 Y 036810 500 108 억 1018171 N N 11586 N 00 N
12 20250411 140425 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17280 -30 5 -0.17 834737050 48594 44.32 16910 17470 16910 22500 12120 17310 17177.78 4.68 0 -2949 17890 17600 17250 16960 16610 17425 16785 109 5190 500 12460 10 1 21756789 3760 261.82 1.50 12 0.22 66.00 11507.00 41486 20240611 -58.35 14066 20241209 22.85 24050 -28.15 20250225 15310 12.87 20250102 41850 -58.71 20240611 14190 21.78 20241209 2.98 Y 036810 500 108 억 1018171 N N 11586 N 00 N