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
101490/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
20250414,160725,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30400,750,2,2.53,2064633550,68215,52.13,30150,30600,29950,38500,20800,29650,30266.37,9.02,0,-13237,30650,30150,29500,29000,28350,29825,28675,107,8850,500,21340,50,1,21451447,6521,21.39,2.59,12,0.32,1421.00,11735.00,48050,20240402,-36.73,19010,20241114,59.92,36950,-17.73,20250320,25300,20.16,20250102,47250,-35.66,20240417,19010,59.92,20241114,2.42,Y,101490,500,107 억,,1935902,N,N,5296,N,00,N
20250414,150731,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30450,800,2,2.70,1895518450,62654,47.88,30150,30600,29950,38500,20800,29650,30253.75,9.02,0,-11244,30650,30150,29500,29000,28350,29825,28675,107,8850,500,21340,50,1,21451447,6532,21.43,2.59,12,0.29,1421.00,11735.00,48050,20240402,-36.63,19010,20241114,60.18,36950,-17.59,20250320,25300,20.36,20250102,47250,-35.56,20240417,19010,60.18,20241114,2.42,Y,101490,500,107 억,,1935902,N,N,12157,N,00,N
20250414,140729,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30300,650,2,2.19,1664506600,55061,42.07,30150,30600,29950,38500,20800,29650,30230.23,9.02,0,-9665,30650,30150,29500,29000,28350,29825,28675,107,8850,500,21340,50,1,21451447,6500,21.32,2.58,12,0.26,1421.00,11735.00,48050,20240402,-36.94,19010,20241114,59.39,36950,-18.00,20250320,25300,19.76,20250102,47250,-35.87,20240417,19010,59.39,20241114,2.42,Y,101490,500,107 억,,1935902,N,N,12157,N,00,N
20250414,130728,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30200,550,2,1.85,1526813400,50513,38.60,30150,30600,29950,38500,20800,29650,30226.15,9.02,0,-10505,30650,30150,29500,29000,28350,29825,28675,107,8850,500,21340,50,1,21451447,6478,21.25,2.57,12,0.24,1421.00,11735.00,48050,20240402,-37.15,19010,20241114,58.86,36950,-18.27,20250320,25300,19.37,20250102,47250,-36.08,20240417,19010,58.86,20241114,2.42,Y,101490,500,107 억,,1935902,N,N,12157,N,00,N
20250414,120730,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30250,600,2,2.02,1450963450,48006,36.68,30150,30600,29950,38500,20800,29650,30224.63,9.02,0,-9063,30650,30150,29500,29000,28350,29825,28675,107,8850,500,21340,50,1,21451447,6489,21.29,2.58,12,0.22,1421.00,11735.00,48050,20240402,-37.04,19010,20241114,59.13,36950,-18.13,20250320,25300,19.57,20250102,47250,-35.98,20240417,19010,59.13,20241114,2.42,Y,101490,500,107 억,,1935902,N,N,12157,N,00,N
20250414,110726,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30300,650,2,2.19,1413972250,46787,35.75,30150,30600,29950,38500,20800,29650,30221.48,9.02,0,-8777,30650,30150,29500,29000,28350,29825,28675,107,8850,500,21340,50,1,21451447,6500,21.32,2.58,12,0.22,1421.00,11735.00,48050,20240402,-36.94,19010,20241114,59.39,36950,-18.00,20250320,25300,19.76,20250102,47250,-35.87,20240417,19010,59.39,20241114,2.42,Y,101490,500,107 억,,1935902,N,N,12157,N,00,N
20250414,100728,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30150,500,2,1.69,1211406425,40091,30.64,30150,30600,29950,38500,20800,29650,30216.42,9.02,0,-9930,30650,30150,29500,29000,28350,29825,28675,107,8850,500,21340,50,1,21451447,6468,21.22,2.57,12,0.19,1421.00,11735.00,48050,20240402,-37.25,19010,20241114,58.60,36950,-18.40,20250320,25300,19.17,20250102,47250,-36.19,20240417,19010,58.60,20241114,2.42,Y,101490,500,107 억,,1935902,N,N,12157,N,00,N
20250414,090729,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30150,500,2,1.69,399651150,13268,10.14,30150,30400,29950,38500,20800,29650,30121.43,9.02,0,-6711,30650,30150,29500,29000,28350,29825,28675,107,8850,500,21340,50,1,21451447,6468,21.22,2.57,12,0.06,1421.00,11735.00,48050,20240402,-37.25,19010,20241114,58.60,36950,-18.40,20250320,25300,19.17,20250102,47250,-36.19,20240417,19010,58.60,20241114,2.42,Y,101490,500,107 억,,1935902,N,N,12157,N,00,N
20250411,160721,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29650,-500,5,-1.66,3839863775,130865,61.39,29900,30000,28850,39150,21150,30150,29342.18,8.95,0,-1001,31550,30850,30100,29400,28650,30475,29025,107,9000,500,21700,50,1,21451447,6360,20.87,2.53,12,0.61,1421.00,11735.00,48050,20240402,-38.29,19010,20241114,55.97,36950,-19.76,20250320,25300,17.19,20250102,47800,-37.97,20240412,19010,55.97,20241114,2.54,Y,101490,500,107 억,,1920825,N,N,12157,N,00,N
20250411,150727,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29800,-350,5,-1.16,3561221325,121476,56.98,29900,30000,28850,39150,21150,30150,29316.25,8.95,0,-295,31550,30850,30100,29400,28650,30475,29025,107,9000,500,21700,50,1,21451447,6393,20.97,2.54,12,0.57,1421.00,11735.00,48050,20240402,-37.98,19010,20241114,56.76,36950,-19.35,20250320,25300,17.79,20250102,47800,-37.66,20240412,19010,56.76,20241114,2.54,Y,101490,500,107 억,,1920825,N,N,18061,N,00,N
20250411,140726,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29350,-800,5,-2.65,2890683050,98859,46.37,29900,29900,28850,39150,21150,30150,29240.46,8.95,0,4453,31550,30850,30100,29400,28650,30475,29025,107,9000,500,21700,50,1,21451447,6296,20.65,2.50,12,0.46,1421.00,11735.00,48050,20240402,-38.92,19010,20241114,54.39,36950,-20.57,20250320,25300,16.01,20250102,47800,-38.60,20240412,19010,54.39,20241114,2.54,Y,101490,500,107 억,,1920825,N,N,18061,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 160725 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30400 750 2 2.53 2064633550 68215 52.13 30150 30600 29950 38500 20800 29650 30266.37 9.02 0 -13237 30650 30150 29500 29000 28350 29825 28675 107 8850 500 21340 50 1 21451447 6521 21.39 2.59 12 0.32 1421.00 11735.00 48050 20240402 -36.73 19010 20241114 59.92 36950 -17.73 20250320 25300 20.16 20250102 47250 -35.66 20240417 19010 59.92 20241114 2.42 Y 101490 500 107 억 1935902 N N 5296 N 00 N
3 20250414 150731 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30450 800 2 2.70 1895518450 62654 47.88 30150 30600 29950 38500 20800 29650 30253.75 9.02 0 -11244 30650 30150 29500 29000 28350 29825 28675 107 8850 500 21340 50 1 21451447 6532 21.43 2.59 12 0.29 1421.00 11735.00 48050 20240402 -36.63 19010 20241114 60.18 36950 -17.59 20250320 25300 20.36 20250102 47250 -35.56 20240417 19010 60.18 20241114 2.42 Y 101490 500 107 억 1935902 N N 12157 N 00 N
4 20250414 140729 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30300 650 2 2.19 1664506600 55061 42.07 30150 30600 29950 38500 20800 29650 30230.23 9.02 0 -9665 30650 30150 29500 29000 28350 29825 28675 107 8850 500 21340 50 1 21451447 6500 21.32 2.58 12 0.26 1421.00 11735.00 48050 20240402 -36.94 19010 20241114 59.39 36950 -18.00 20250320 25300 19.76 20250102 47250 -35.87 20240417 19010 59.39 20241114 2.42 Y 101490 500 107 억 1935902 N N 12157 N 00 N
5 20250414 130728 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30200 550 2 1.85 1526813400 50513 38.60 30150 30600 29950 38500 20800 29650 30226.15 9.02 0 -10505 30650 30150 29500 29000 28350 29825 28675 107 8850 500 21340 50 1 21451447 6478 21.25 2.57 12 0.24 1421.00 11735.00 48050 20240402 -37.15 19010 20241114 58.86 36950 -18.27 20250320 25300 19.37 20250102 47250 -36.08 20240417 19010 58.86 20241114 2.42 Y 101490 500 107 억 1935902 N N 12157 N 00 N
6 20250414 120730 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30250 600 2 2.02 1450963450 48006 36.68 30150 30600 29950 38500 20800 29650 30224.63 9.02 0 -9063 30650 30150 29500 29000 28350 29825 28675 107 8850 500 21340 50 1 21451447 6489 21.29 2.58 12 0.22 1421.00 11735.00 48050 20240402 -37.04 19010 20241114 59.13 36950 -18.13 20250320 25300 19.57 20250102 47250 -35.98 20240417 19010 59.13 20241114 2.42 Y 101490 500 107 억 1935902 N N 12157 N 00 N
7 20250414 110726 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30300 650 2 2.19 1413972250 46787 35.75 30150 30600 29950 38500 20800 29650 30221.48 9.02 0 -8777 30650 30150 29500 29000 28350 29825 28675 107 8850 500 21340 50 1 21451447 6500 21.32 2.58 12 0.22 1421.00 11735.00 48050 20240402 -36.94 19010 20241114 59.39 36950 -18.00 20250320 25300 19.76 20250102 47250 -35.87 20240417 19010 59.39 20241114 2.42 Y 101490 500 107 억 1935902 N N 12157 N 00 N
8 20250414 100728 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30150 500 2 1.69 1211406425 40091 30.64 30150 30600 29950 38500 20800 29650 30216.42 9.02 0 -9930 30650 30150 29500 29000 28350 29825 28675 107 8850 500 21340 50 1 21451447 6468 21.22 2.57 12 0.19 1421.00 11735.00 48050 20240402 -37.25 19010 20241114 58.60 36950 -18.40 20250320 25300 19.17 20250102 47250 -36.19 20240417 19010 58.60 20241114 2.42 Y 101490 500 107 억 1935902 N N 12157 N 00 N
9 20250414 090729 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30150 500 2 1.69 399651150 13268 10.14 30150 30400 29950 38500 20800 29650 30121.43 9.02 0 -6711 30650 30150 29500 29000 28350 29825 28675 107 8850 500 21340 50 1 21451447 6468 21.22 2.57 12 0.06 1421.00 11735.00 48050 20240402 -37.25 19010 20241114 58.60 36950 -18.40 20250320 25300 19.17 20250102 47250 -36.19 20240417 19010 58.60 20241114 2.42 Y 101490 500 107 억 1935902 N N 12157 N 00 N
10 20250411 160721 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29650 -500 5 -1.66 3839863775 130865 61.39 29900 30000 28850 39150 21150 30150 29342.18 8.95 0 -1001 31550 30850 30100 29400 28650 30475 29025 107 9000 500 21700 50 1 21451447 6360 20.87 2.53 12 0.61 1421.00 11735.00 48050 20240402 -38.29 19010 20241114 55.97 36950 -19.76 20250320 25300 17.19 20250102 47800 -37.97 20240412 19010 55.97 20241114 2.54 Y 101490 500 107 억 1920825 N N 12157 N 00 N
11 20250411 150727 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29800 -350 5 -1.16 3561221325 121476 56.98 29900 30000 28850 39150 21150 30150 29316.25 8.95 0 -295 31550 30850 30100 29400 28650 30475 29025 107 9000 500 21700 50 1 21451447 6393 20.97 2.54 12 0.57 1421.00 11735.00 48050 20240402 -37.98 19010 20241114 56.76 36950 -19.35 20250320 25300 17.79 20250102 47800 -37.66 20240412 19010 56.76 20241114 2.54 Y 101490 500 107 억 1920825 N N 18061 N 00 N
12 20250411 140726 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29350 -800 5 -2.65 2890683050 98859 46.37 29900 29900 28850 39150 21150 30150 29240.46 8.95 0 4453 31550 30850 30100 29400 28650 30475 29025 107 9000 500 21700 50 1 21451447 6296 20.65 2.50 12 0.46 1421.00 11735.00 48050 20240402 -38.92 19010 20241114 54.39 36950 -20.57 20250320 25300 16.01 20250102 47800 -38.60 20240412 19010 54.39 20241114 2.54 Y 101490 500 107 억 1920825 N N 18061 N 00 N