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
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
20250414,160503,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15760,310,2,2.01,721065930,45842,95.14,15670,15840,15530,20050,10820,15450,15729.37,6.19,0,8544,15963,15706,15253,14996,14543,15835,15125,86,4600,500,11120,10,1,17200000,2711,12.60,0.39,12,0.27,1251.00,40177.00,30650,20240402,-48.58,13960,20250409,12.89,22700,-30.57,20250124,13960,12.89,20250409,27750,-43.21,20240510,13960,12.89,20250409,4.33,Y,049070,500,86 억,,1063961,N,N,3802,N,00,N
20250414,150506,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15800,350,2,2.27,684670100,43534,90.35,15670,15840,15530,20050,10820,15450,15727.25,6.19,0,9290,15963,15706,15253,14996,14543,15835,15125,86,4600,500,11120,10,1,17200000,2718,12.63,0.39,12,0.25,1251.00,40177.00,30650,20240402,-48.45,13960,20250409,13.18,22700,-30.40,20250124,13960,13.18,20250409,27750,-43.06,20240510,13960,13.18,20250409,4.33,Y,049070,500,86 억,,1063961,N,N,5853,N,00,N
20250414,140505,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15770,320,2,2.07,622136510,39574,82.13,15670,15840,15530,20050,10820,15450,15720.84,6.19,0,7275,15963,15706,15253,14996,14543,15835,15125,86,4600,500,11120,10,1,17200000,2712,12.61,0.39,12,0.23,1251.00,40177.00,30650,20240402,-48.55,13960,20250409,12.97,22700,-30.53,20250124,13960,12.97,20250409,27750,-43.17,20240510,13960,12.97,20250409,4.33,Y,049070,500,86 억,,1063961,N,N,5853,N,00,N
20250414,130505,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15790,340,2,2.20,574330445,36543,75.84,15670,15840,15530,20050,10820,15450,15716.57,6.19,0,6230,15963,15706,15253,14996,14543,15835,15125,86,4600,500,11120,10,1,17200000,2716,12.62,0.39,12,0.21,1251.00,40177.00,30650,20240402,-48.48,13960,20250409,13.11,22700,-30.44,20250124,13960,13.11,20250409,27750,-43.10,20240510,13960,13.11,20250409,4.33,Y,049070,500,86 억,,1063961,N,N,5853,N,00,N
20250414,120507,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15820,370,2,2.39,497394145,31676,65.74,15670,15840,15530,20050,10820,15450,15702.56,6.19,0,5899,15963,15706,15253,14996,14543,15835,15125,86,4600,500,11120,10,1,17200000,2721,12.65,0.39,12,0.18,1251.00,40177.00,30650,20240402,-48.38,13960,20250409,13.32,22700,-30.31,20250124,13960,13.32,20250409,27750,-42.99,20240510,13960,13.32,20250409,4.33,Y,049070,500,86 억,,1063961,N,N,5853,N,00,N
20250414,110504,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15710,260,2,1.68,388510785,24778,51.43,15670,15800,15530,20050,10820,15450,15679.67,6.19,0,4962,15963,15706,15253,14996,14543,15835,15125,86,4600,500,11120,10,1,17200000,2702,12.56,0.39,12,0.14,1251.00,40177.00,30650,20240402,-48.74,13960,20250409,12.54,22700,-30.79,20250124,13960,12.54,20250409,27750,-43.39,20240510,13960,12.54,20250409,4.33,Y,049070,500,86 억,,1063961,N,N,5853,N,00,N
20250414,100506,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15650,200,2,1.29,284019050,18126,37.62,15670,15800,15530,20050,10820,15450,15669.15,6.19,0,2398,15963,15706,15253,14996,14543,15835,15125,86,4600,500,11120,10,1,17200000,2692,12.51,0.39,12,0.11,1251.00,40177.00,30650,20240402,-48.94,13960,20250409,12.11,22700,-31.06,20250124,13960,12.11,20250409,27750,-43.60,20240510,13960,12.11,20250409,4.33,Y,049070,500,86 억,,1063961,N,N,5853,N,00,N
20250414,090506,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15670,220,2,1.42,54528000,3478,7.22,15670,15730,15630,20050,10820,15450,15677.98,6.19,0,-514,15963,15706,15253,14996,14543,15835,15125,86,4600,500,11120,10,1,17200000,2695,12.53,0.39,12,0.02,1251.00,40177.00,30650,20240402,-48.87,13960,20250409,12.25,22700,-30.97,20250124,13960,12.25,20250409,27750,-43.53,20240510,13960,12.25,20250409,4.33,Y,049070,500,86 억,,1063961,N,N,5853,N,00,N
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
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 160503 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15760 310 2 2.01 721065930 45842 95.14 15670 15840 15530 20050 10820 15450 15729.37 6.19 0 8544 15963 15706 15253 14996 14543 15835 15125 86 4600 500 11120 10 1 17200000 2711 12.60 0.39 12 0.27 1251.00 40177.00 30650 20240402 -48.58 13960 20250409 12.89 22700 -30.57 20250124 13960 12.89 20250409 27750 -43.21 20240510 13960 12.89 20250409 4.33 Y 049070 500 86 억 1063961 N N 3802 N 00 N
3 20250414 150506 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15800 350 2 2.27 684670100 43534 90.35 15670 15840 15530 20050 10820 15450 15727.25 6.19 0 9290 15963 15706 15253 14996 14543 15835 15125 86 4600 500 11120 10 1 17200000 2718 12.63 0.39 12 0.25 1251.00 40177.00 30650 20240402 -48.45 13960 20250409 13.18 22700 -30.40 20250124 13960 13.18 20250409 27750 -43.06 20240510 13960 13.18 20250409 4.33 Y 049070 500 86 억 1063961 N N 5853 N 00 N
4 20250414 140505 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15770 320 2 2.07 622136510 39574 82.13 15670 15840 15530 20050 10820 15450 15720.84 6.19 0 7275 15963 15706 15253 14996 14543 15835 15125 86 4600 500 11120 10 1 17200000 2712 12.61 0.39 12 0.23 1251.00 40177.00 30650 20240402 -48.55 13960 20250409 12.97 22700 -30.53 20250124 13960 12.97 20250409 27750 -43.17 20240510 13960 12.97 20250409 4.33 Y 049070 500 86 억 1063961 N N 5853 N 00 N
5 20250414 130505 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15790 340 2 2.20 574330445 36543 75.84 15670 15840 15530 20050 10820 15450 15716.57 6.19 0 6230 15963 15706 15253 14996 14543 15835 15125 86 4600 500 11120 10 1 17200000 2716 12.62 0.39 12 0.21 1251.00 40177.00 30650 20240402 -48.48 13960 20250409 13.11 22700 -30.44 20250124 13960 13.11 20250409 27750 -43.10 20240510 13960 13.11 20250409 4.33 Y 049070 500 86 억 1063961 N N 5853 N 00 N
6 20250414 120507 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15820 370 2 2.39 497394145 31676 65.74 15670 15840 15530 20050 10820 15450 15702.56 6.19 0 5899 15963 15706 15253 14996 14543 15835 15125 86 4600 500 11120 10 1 17200000 2721 12.65 0.39 12 0.18 1251.00 40177.00 30650 20240402 -48.38 13960 20250409 13.32 22700 -30.31 20250124 13960 13.32 20250409 27750 -42.99 20240510 13960 13.32 20250409 4.33 Y 049070 500 86 억 1063961 N N 5853 N 00 N
7 20250414 110504 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15710 260 2 1.68 388510785 24778 51.43 15670 15800 15530 20050 10820 15450 15679.67 6.19 0 4962 15963 15706 15253 14996 14543 15835 15125 86 4600 500 11120 10 1 17200000 2702 12.56 0.39 12 0.14 1251.00 40177.00 30650 20240402 -48.74 13960 20250409 12.54 22700 -30.79 20250124 13960 12.54 20250409 27750 -43.39 20240510 13960 12.54 20250409 4.33 Y 049070 500 86 억 1063961 N N 5853 N 00 N
8 20250414 100506 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15650 200 2 1.29 284019050 18126 37.62 15670 15800 15530 20050 10820 15450 15669.15 6.19 0 2398 15963 15706 15253 14996 14543 15835 15125 86 4600 500 11120 10 1 17200000 2692 12.51 0.39 12 0.11 1251.00 40177.00 30650 20240402 -48.94 13960 20250409 12.11 22700 -31.06 20250124 13960 12.11 20250409 27750 -43.60 20240510 13960 12.11 20250409 4.33 Y 049070 500 86 억 1063961 N N 5853 N 00 N
9 20250414 090506 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15670 220 2 1.42 54528000 3478 7.22 15670 15730 15630 20050 10820 15450 15677.98 6.19 0 -514 15963 15706 15253 14996 14543 15835 15125 86 4600 500 11120 10 1 17200000 2695 12.53 0.39 12 0.02 1251.00 40177.00 30650 20240402 -48.87 13960 20250409 12.25 22700 -30.97 20250124 13960 12.25 20250409 27750 -43.53 20240510 13960 12.25 20250409 4.33 Y 049070 500 86 억 1063961 N N 5853 N 00 N
10 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
11 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
12 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