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
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
20250414,160706,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17210,2230,2,14.89,10285346125,616752,807.28,15140,17240,15140,19470,10490,14980,16676.33,2.22,0,-77115,15553,15266,14813,14526,14073,15410,14670,107,4490,500,11080,10,1,21118374,3634,35.78,4.04,12,2.92,481.00,4260.00,27300,20240402,-36.96,11250,20241210,52.98,22950,-25.01,20250211,13510,27.39,20250409,26800,-35.78,20240529,11250,52.98,20241210,3.16,Y,094360,500,107 억,,469145,N,N,33047,N,00,N
20250414,150712,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17020,2040,2,13.62,9279503545,558144,730.56,15140,17240,15140,19470,10490,14980,16625.64,2.22,0,-75692,15553,15266,14813,14526,14073,15410,14670,107,4490,500,11080,10,1,21118374,3594,35.38,4.00,12,2.64,481.00,4260.00,27300,20240402,-37.66,11250,20241210,51.29,22950,-25.84,20250211,13510,25.98,20250409,26800,-36.49,20240529,11250,51.29,20241210,3.16,Y,094360,500,107 억,,469145,N,N,6781,N,00,N
20250414,140710,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17020,2040,2,13.62,7394572705,447154,585.29,15140,17240,15140,19470,10490,14980,16536.97,2.22,0,-62737,15553,15266,14813,14526,14073,15410,14670,107,4490,500,11080,10,1,21118374,3594,35.38,4.00,12,2.12,481.00,4260.00,27300,20240402,-37.66,11250,20241210,51.29,22950,-25.84,20250211,13510,25.98,20250409,26800,-36.49,20240529,11250,51.29,20241210,3.16,Y,094360,500,107 억,,469145,N,N,6781,N,00,N
20250414,130710,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15900,920,2,6.14,1335169240,85713,112.19,15140,15960,15140,19470,10490,14980,15577.21,2.22,0,-9284,15553,15266,14813,14526,14073,15410,14670,107,4490,500,11080,10,1,21118374,3358,33.06,3.73,12,0.41,481.00,4260.00,27300,20240402,-41.76,11250,20241210,41.33,22950,-30.72,20250211,13510,17.69,20250409,26800,-40.67,20240529,11250,41.33,20241210,3.16,Y,094360,500,107 억,,469145,N,N,6781,N,00,N
20250414,120712,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15650,670,2,4.47,1076900835,69418,90.86,15140,15800,15140,19470,10490,14980,15513.28,2.22,0,-11993,15553,15266,14813,14526,14073,15410,14670,107,4490,500,11080,10,1,21118374,3305,32.54,3.67,12,0.33,481.00,4260.00,27300,20240402,-42.67,11250,20241210,39.11,22950,-31.81,20250211,13510,15.84,20250409,26800,-41.60,20240529,11250,39.11,20241210,3.16,Y,094360,500,107 억,,469145,N,N,6781,N,00,N
20250414,110708,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15700,720,2,4.81,910835455,58864,77.05,15140,15800,15140,19470,10490,14980,15473.56,2.22,0,-9377,15553,15266,14813,14526,14073,15410,14670,107,4490,500,11080,10,1,21118374,3316,32.64,3.69,12,0.28,481.00,4260.00,27300,20240402,-42.49,11250,20241210,39.56,22950,-31.59,20250211,13510,16.21,20250409,26800,-41.42,20240529,11250,39.56,20241210,3.16,Y,094360,500,107 억,,469145,N,N,6781,N,00,N
20250414,100710,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15310,330,2,2.20,559803935,36363,47.60,15140,15580,15140,19470,10490,14980,15394.88,2.22,0,-6803,15553,15266,14813,14526,14073,15410,14670,107,4490,500,11080,10,1,21118374,3233,31.83,3.59,12,0.17,481.00,4260.00,27300,20240402,-43.92,11250,20241210,36.09,22950,-33.29,20250211,13510,13.32,20250409,26800,-42.87,20240529,11250,36.09,20241210,3.16,Y,094360,500,107 억,,469145,N,N,6781,N,00,N
20250414,090711,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15290,310,2,2.07,126012140,8269,10.82,15140,15350,15140,19470,10490,14980,15239.10,2.22,0,-1741,15553,15266,14813,14526,14073,15410,14670,107,4490,500,11080,10,1,21118374,3229,31.79,3.59,12,0.04,481.00,4260.00,27300,20240402,-43.99,11250,20241210,35.91,22950,-33.38,20250211,13510,13.18,20250409,26800,-42.95,20240529,11250,35.91,20241210,3.16,Y,094360,500,107 억,,469145,N,N,6781,N,00,N
20250411,160703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,14980,90,2,0.60,1131466895,76399,60.63,14800,15100,14360,19350,10430,14890,14809.81,2.20,0,-17176,15336,15112,14806,14582,14276,14960,14430,107,4460,500,11010,10,1,21118374,3164,31.14,3.52,12,0.36,481.00,4260.00,27850,20240401,-46.21,11250,20241210,33.16,22950,-34.73,20250211,13510,10.88,20250409,26800,-44.10,20240529,11250,33.16,20241210,3.37,Y,094360,500,107 억,,463970,N,N,6781,N,00,N
20250411,150708,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,14930,40,2,0.27,863532005,58521,46.44,14800,15000,14360,19350,10430,14890,14755.93,2.20,0,-9199,15336,15112,14806,14582,14276,14960,14430,107,4460,500,11010,10,1,21118374,3153,31.04,3.50,12,0.28,481.00,4260.00,27850,20240401,-46.39,11250,20241210,32.71,22950,-34.95,20250211,13510,10.51,20250409,26800,-44.29,20240529,11250,32.71,20241210,3.37,Y,094360,500,107 억,,463970,N,N,9195,N,00,N
20250411,140707,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,14950,60,2,0.40,643161845,43780,34.75,14800,14980,14360,19350,10430,14890,14690.77,2.20,0,-3750,15336,15112,14806,14582,14276,14960,14430,107,4460,500,11010,10,1,21118374,3157,31.08,3.51,12,0.21,481.00,4260.00,27850,20240401,-46.32,11250,20241210,32.89,22950,-34.86,20250211,13510,10.66,20250409,26800,-44.22,20240529,11250,32.89,20241210,3.37,Y,094360,500,107 억,,463970,N,N,9195,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 160706 57 100.00 KSQ150 전기·전자 N N N N N 17210 2230 2 14.89 10285346125 616752 807.28 15140 17240 15140 19470 10490 14980 16676.33 2.22 0 -77115 15553 15266 14813 14526 14073 15410 14670 107 4490 500 11080 10 1 21118374 3634 35.78 4.04 12 2.92 481.00 4260.00 27300 20240402 -36.96 11250 20241210 52.98 22950 -25.01 20250211 13510 27.39 20250409 26800 -35.78 20240529 11250 52.98 20241210 3.16 Y 094360 500 107 억 469145 N N 33047 N 00 N
3 20250414 150712 57 100.00 KSQ150 전기·전자 N N N N N 17020 2040 2 13.62 9279503545 558144 730.56 15140 17240 15140 19470 10490 14980 16625.64 2.22 0 -75692 15553 15266 14813 14526 14073 15410 14670 107 4490 500 11080 10 1 21118374 3594 35.38 4.00 12 2.64 481.00 4260.00 27300 20240402 -37.66 11250 20241210 51.29 22950 -25.84 20250211 13510 25.98 20250409 26800 -36.49 20240529 11250 51.29 20241210 3.16 Y 094360 500 107 억 469145 N N 6781 N 00 N
4 20250414 140710 57 100.00 KSQ150 전기·전자 N N N N N 17020 2040 2 13.62 7394572705 447154 585.29 15140 17240 15140 19470 10490 14980 16536.97 2.22 0 -62737 15553 15266 14813 14526 14073 15410 14670 107 4490 500 11080 10 1 21118374 3594 35.38 4.00 12 2.12 481.00 4260.00 27300 20240402 -37.66 11250 20241210 51.29 22950 -25.84 20250211 13510 25.98 20250409 26800 -36.49 20240529 11250 51.29 20241210 3.16 Y 094360 500 107 억 469145 N N 6781 N 00 N
5 20250414 130710 57 100.00 KSQ150 전기·전자 N N N N N 15900 920 2 6.14 1335169240 85713 112.19 15140 15960 15140 19470 10490 14980 15577.21 2.22 0 -9284 15553 15266 14813 14526 14073 15410 14670 107 4490 500 11080 10 1 21118374 3358 33.06 3.73 12 0.41 481.00 4260.00 27300 20240402 -41.76 11250 20241210 41.33 22950 -30.72 20250211 13510 17.69 20250409 26800 -40.67 20240529 11250 41.33 20241210 3.16 Y 094360 500 107 억 469145 N N 6781 N 00 N
6 20250414 120712 57 100.00 KSQ150 전기·전자 N N N N N 15650 670 2 4.47 1076900835 69418 90.86 15140 15800 15140 19470 10490 14980 15513.28 2.22 0 -11993 15553 15266 14813 14526 14073 15410 14670 107 4490 500 11080 10 1 21118374 3305 32.54 3.67 12 0.33 481.00 4260.00 27300 20240402 -42.67 11250 20241210 39.11 22950 -31.81 20250211 13510 15.84 20250409 26800 -41.60 20240529 11250 39.11 20241210 3.16 Y 094360 500 107 억 469145 N N 6781 N 00 N
7 20250414 110708 57 100.00 KSQ150 전기·전자 N N N N N 15700 720 2 4.81 910835455 58864 77.05 15140 15800 15140 19470 10490 14980 15473.56 2.22 0 -9377 15553 15266 14813 14526 14073 15410 14670 107 4490 500 11080 10 1 21118374 3316 32.64 3.69 12 0.28 481.00 4260.00 27300 20240402 -42.49 11250 20241210 39.56 22950 -31.59 20250211 13510 16.21 20250409 26800 -41.42 20240529 11250 39.56 20241210 3.16 Y 094360 500 107 억 469145 N N 6781 N 00 N
8 20250414 100710 57 100.00 KSQ150 전기·전자 N N N N N 15310 330 2 2.20 559803935 36363 47.60 15140 15580 15140 19470 10490 14980 15394.88 2.22 0 -6803 15553 15266 14813 14526 14073 15410 14670 107 4490 500 11080 10 1 21118374 3233 31.83 3.59 12 0.17 481.00 4260.00 27300 20240402 -43.92 11250 20241210 36.09 22950 -33.29 20250211 13510 13.32 20250409 26800 -42.87 20240529 11250 36.09 20241210 3.16 Y 094360 500 107 억 469145 N N 6781 N 00 N
9 20250414 090711 57 100.00 KSQ150 전기·전자 N N N N N 15290 310 2 2.07 126012140 8269 10.82 15140 15350 15140 19470 10490 14980 15239.10 2.22 0 -1741 15553 15266 14813 14526 14073 15410 14670 107 4490 500 11080 10 1 21118374 3229 31.79 3.59 12 0.04 481.00 4260.00 27300 20240402 -43.99 11250 20241210 35.91 22950 -33.38 20250211 13510 13.18 20250409 26800 -42.95 20240529 11250 35.91 20241210 3.16 Y 094360 500 107 억 469145 N N 6781 N 00 N
10 20250411 160703 57 100.00 KSQ150 전기·전자 N N N N N 14980 90 2 0.60 1131466895 76399 60.63 14800 15100 14360 19350 10430 14890 14809.81 2.20 0 -17176 15336 15112 14806 14582 14276 14960 14430 107 4460 500 11010 10 1 21118374 3164 31.14 3.52 12 0.36 481.00 4260.00 27850 20240401 -46.21 11250 20241210 33.16 22950 -34.73 20250211 13510 10.88 20250409 26800 -44.10 20240529 11250 33.16 20241210 3.37 Y 094360 500 107 억 463970 N N 6781 N 00 N
11 20250411 150708 57 100.00 KSQ150 전기·전자 N N N N N 14930 40 2 0.27 863532005 58521 46.44 14800 15000 14360 19350 10430 14890 14755.93 2.20 0 -9199 15336 15112 14806 14582 14276 14960 14430 107 4460 500 11010 10 1 21118374 3153 31.04 3.50 12 0.28 481.00 4260.00 27850 20240401 -46.39 11250 20241210 32.71 22950 -34.95 20250211 13510 10.51 20250409 26800 -44.29 20240529 11250 32.71 20241210 3.37 Y 094360 500 107 억 463970 N N 9195 N 00 N
12 20250411 140707 57 100.00 KSQ150 전기·전자 N N N N N 14950 60 2 0.40 643161845 43780 34.75 14800 14980 14360 19350 10430 14890 14690.77 2.20 0 -3750 15336 15112 14806 14582 14276 14960 14430 107 4460 500 11010 10 1 21118374 3157 31.08 3.51 12 0.21 481.00 4260.00 27850 20240401 -46.32 11250 20241210 32.89 22950 -34.86 20250211 13510 10.66 20250409 26800 -44.22 20240529 11250 32.89 20241210 3.37 Y 094360 500 107 억 463970 N N 9195 N 00 N