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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
222800/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
20250411,160923,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17810,-10,5,-0.06,6485372955,371060,63.75,17460,17970,17070,23150,12480,17820,17477.56,5.55,0,1315,19660,18740,18280,17360,16900,18510,17130,159,5330,500,12470,10,1,31854143,5673,-18.69,1.27,12,1.16,-953.00,14043.00,37250,20240620,-52.19,9690,20241209,83.80,24200,-26.40,20250321,10690,66.60,20250102,37250,-52.19,20240620,9690,83.80,20241209,3.82,Y,222800,500,159 억,,1768874,N,N,41820,N,00,N
20250411,150932,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17840,20,2,0.11,6208926555,355547,61.08,17460,17970,17070,23150,12480,17820,17463.03,5.55,0,3086,19660,18740,18280,17360,16900,18510,17130,159,5330,500,12470,10,1,31854143,5683,-18.72,1.27,12,1.12,-953.00,14043.00,37250,20240620,-52.11,9690,20241209,84.11,24200,-26.28,20250321,10690,66.88,20250102,37250,-52.11,20240620,9690,84.11,20241209,3.82,Y,222800,500,159 억,,1768874,N,N,76214,N,00,N
20250411,140930,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17620,-200,5,-1.12,5618068080,322347,55.38,17460,17970,17070,23150,12480,17820,17428.63,5.55,0,-3849,19660,18740,18280,17360,16900,18510,17130,159,5330,500,12470,10,1,31854143,5613,-18.49,1.25,12,1.01,-953.00,14043.00,37250,20240620,-52.70,9690,20241209,81.84,24200,-27.19,20250321,10690,64.83,20250102,37250,-52.70,20240620,9690,81.84,20241209,3.82,Y,222800,500,159 억,,1768874,N,N,76214,N,00,N
20250411,130932,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17690,-130,5,-0.73,4369608370,252376,43.36,17460,17700,17070,23150,12480,17820,17313.88,5.55,0,-11671,19660,18740,18280,17360,16900,18510,17130,159,5330,500,12470,10,1,31854143,5635,-18.56,1.26,12,0.79,-953.00,14043.00,37250,20240620,-52.51,9690,20241209,82.56,24200,-26.90,20250321,10690,65.48,20250102,37250,-52.51,20240620,9690,82.56,20241209,3.82,Y,222800,500,159 억,,1768874,N,N,76214,N,00,N
20250411,120933,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17440,-380,5,-2.13,3692030585,213783,36.73,17460,17610,17070,23150,12480,17820,17269.99,5.55,0,-23551,19660,18740,18280,17360,16900,18510,17130,159,5330,500,12470,10,1,31854143,5555,-18.30,1.24,12,0.67,-953.00,14043.00,37250,20240620,-53.18,9690,20241209,79.98,24200,-27.93,20250321,10690,63.14,20250102,37250,-53.18,20240620,9690,79.98,20241209,3.82,Y,222800,500,159 억,,1768874,N,N,76214,N,00,N
20250411,110932,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17110,-710,5,-3.98,2880003485,166819,28.66,17460,17610,17070,23150,12480,17820,17264.24,5.55,0,-38236,19660,18740,18280,17360,16900,18510,17130,159,5330,500,12470,10,1,31854143,5450,-17.95,1.22,12,0.52,-953.00,14043.00,37250,20240620,-54.07,9690,20241209,76.57,24200,-29.30,20250321,10690,60.06,20250102,37250,-54.07,20240620,9690,76.57,20241209,3.82,Y,222800,500,159 억,,1768874,N,N,76214,N,00,N
20250411,100935,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17150,-670,5,-3.76,1805325570,104019,17.87,17460,17610,17130,23150,12480,17820,17355.73,5.55,0,-30590,19660,18740,18280,17360,16900,18510,17130,159,5330,500,12470,10,1,31854143,5463,-18.00,1.22,12,0.33,-953.00,14043.00,37250,20240620,-53.96,9690,20241209,76.99,24200,-29.13,20250321,10690,60.43,20250102,37250,-53.96,20240620,9690,76.99,20241209,3.82,Y,222800,500,159 억,,1768874,N,N,76214,N,00,N
20250411,090937,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17510,-310,5,-1.74,436942500,25017,4.30,17460,17610,17340,23150,12480,17820,17465.82,5.55,0,-1582,19660,18740,18280,17360,16900,18510,17130,159,5330,500,12470,10,1,31854143,5578,-18.37,1.25,12,0.08,-953.00,14043.00,37250,20240620,-52.99,9690,20241209,80.70,24200,-27.64,20250321,10690,63.80,20250102,37250,-52.99,20240620,9690,80.70,20241209,3.82,Y,222800,500,159 억,,1768874,N,N,76214,N,00,N
20250410,160927,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17820,600,2,3.48,10622333880,582082,152.03,18950,19200,17820,22350,12060,17220,18250.72,5.91,0,-120500,18273,17746,17253,16726,16233,18010,16990,159,5130,500,12050,10,1,31854143,5676,-18.70,1.27,12,1.83,-953.00,14043.00,37250,20240620,-52.16,9690,20241209,83.90,24200,-26.36,20250321,10690,66.70,20250102,37250,-52.16,20240620,9690,83.90,20241209,3.91,Y,222800,500,159 억,,1881048,N,N,73999,N,00,N
20250410,150932,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17990,770,2,4.47,9024245040,492549,128.65,18950,19200,17880,22350,12060,17220,18321.52,5.91,0,-127491,18273,17746,17253,16726,16233,18010,16990,159,5130,500,12050,10,1,31854143,5731,-18.88,1.28,12,1.55,-953.00,14043.00,37250,20240620,-51.70,9690,20241209,85.66,24200,-25.66,20250321,10690,68.29,20250102,37250,-51.70,20240620,9690,85.66,20241209,3.91,Y,222800,500,159 억,,1881048,N,N,65857,N,00,N
20250410,140928,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18040,820,2,4.76,8108420265,441663,115.35,18950,19200,17880,22350,12060,17220,18358.84,5.91,0,-118138,18273,17746,17253,16726,16233,18010,16990,159,5130,500,12050,10,1,31854143,5746,-18.93,1.28,12,1.39,-953.00,14043.00,37250,20240620,-51.57,9690,20241209,86.17,24200,-25.45,20250321,10690,68.76,20250102,37250,-51.57,20240620,9690,86.17,20241209,3.91,Y,222800,500,159 억,,1881048,N,N,65857,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 20250411 160923 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17810 -10 5 -0.06 6485372955 371060 63.75 17460 17970 17070 23150 12480 17820 17477.56 5.55 0 1315 19660 18740 18280 17360 16900 18510 17130 159 5330 500 12470 10 1 31854143 5673 -18.69 1.27 12 1.16 -953.00 14043.00 37250 20240620 -52.19 9690 20241209 83.80 24200 -26.40 20250321 10690 66.60 20250102 37250 -52.19 20240620 9690 83.80 20241209 3.82 Y 222800 500 159 억 1768874 N N 41820 N 00 N
3 20250411 150932 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17840 20 2 0.11 6208926555 355547 61.08 17460 17970 17070 23150 12480 17820 17463.03 5.55 0 3086 19660 18740 18280 17360 16900 18510 17130 159 5330 500 12470 10 1 31854143 5683 -18.72 1.27 12 1.12 -953.00 14043.00 37250 20240620 -52.11 9690 20241209 84.11 24200 -26.28 20250321 10690 66.88 20250102 37250 -52.11 20240620 9690 84.11 20241209 3.82 Y 222800 500 159 억 1768874 N N 76214 N 00 N
4 20250411 140930 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17620 -200 5 -1.12 5618068080 322347 55.38 17460 17970 17070 23150 12480 17820 17428.63 5.55 0 -3849 19660 18740 18280 17360 16900 18510 17130 159 5330 500 12470 10 1 31854143 5613 -18.49 1.25 12 1.01 -953.00 14043.00 37250 20240620 -52.70 9690 20241209 81.84 24200 -27.19 20250321 10690 64.83 20250102 37250 -52.70 20240620 9690 81.84 20241209 3.82 Y 222800 500 159 억 1768874 N N 76214 N 00 N
5 20250411 130932 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17690 -130 5 -0.73 4369608370 252376 43.36 17460 17700 17070 23150 12480 17820 17313.88 5.55 0 -11671 19660 18740 18280 17360 16900 18510 17130 159 5330 500 12470 10 1 31854143 5635 -18.56 1.26 12 0.79 -953.00 14043.00 37250 20240620 -52.51 9690 20241209 82.56 24200 -26.90 20250321 10690 65.48 20250102 37250 -52.51 20240620 9690 82.56 20241209 3.82 Y 222800 500 159 억 1768874 N N 76214 N 00 N
6 20250411 120933 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17440 -380 5 -2.13 3692030585 213783 36.73 17460 17610 17070 23150 12480 17820 17269.99 5.55 0 -23551 19660 18740 18280 17360 16900 18510 17130 159 5330 500 12470 10 1 31854143 5555 -18.30 1.24 12 0.67 -953.00 14043.00 37250 20240620 -53.18 9690 20241209 79.98 24200 -27.93 20250321 10690 63.14 20250102 37250 -53.18 20240620 9690 79.98 20241209 3.82 Y 222800 500 159 억 1768874 N N 76214 N 00 N
7 20250411 110932 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17110 -710 5 -3.98 2880003485 166819 28.66 17460 17610 17070 23150 12480 17820 17264.24 5.55 0 -38236 19660 18740 18280 17360 16900 18510 17130 159 5330 500 12470 10 1 31854143 5450 -17.95 1.22 12 0.52 -953.00 14043.00 37250 20240620 -54.07 9690 20241209 76.57 24200 -29.30 20250321 10690 60.06 20250102 37250 -54.07 20240620 9690 76.57 20241209 3.82 Y 222800 500 159 억 1768874 N N 76214 N 00 N
8 20250411 100935 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17150 -670 5 -3.76 1805325570 104019 17.87 17460 17610 17130 23150 12480 17820 17355.73 5.55 0 -30590 19660 18740 18280 17360 16900 18510 17130 159 5330 500 12470 10 1 31854143 5463 -18.00 1.22 12 0.33 -953.00 14043.00 37250 20240620 -53.96 9690 20241209 76.99 24200 -29.13 20250321 10690 60.43 20250102 37250 -53.96 20240620 9690 76.99 20241209 3.82 Y 222800 500 159 억 1768874 N N 76214 N 00 N
9 20250411 090937 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17510 -310 5 -1.74 436942500 25017 4.30 17460 17610 17340 23150 12480 17820 17465.82 5.55 0 -1582 19660 18740 18280 17360 16900 18510 17130 159 5330 500 12470 10 1 31854143 5578 -18.37 1.25 12 0.08 -953.00 14043.00 37250 20240620 -52.99 9690 20241209 80.70 24200 -27.64 20250321 10690 63.80 20250102 37250 -52.99 20240620 9690 80.70 20241209 3.82 Y 222800 500 159 억 1768874 N N 76214 N 00 N
10 20250410 160927 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17820 600 2 3.48 10622333880 582082 152.03 18950 19200 17820 22350 12060 17220 18250.72 5.91 0 -120500 18273 17746 17253 16726 16233 18010 16990 159 5130 500 12050 10 1 31854143 5676 -18.70 1.27 12 1.83 -953.00 14043.00 37250 20240620 -52.16 9690 20241209 83.90 24200 -26.36 20250321 10690 66.70 20250102 37250 -52.16 20240620 9690 83.90 20241209 3.91 Y 222800 500 159 억 1881048 N N 73999 N 00 N
11 20250410 150932 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17990 770 2 4.47 9024245040 492549 128.65 18950 19200 17880 22350 12060 17220 18321.52 5.91 0 -127491 18273 17746 17253 16726 16233 18010 16990 159 5130 500 12050 10 1 31854143 5731 -18.88 1.28 12 1.55 -953.00 14043.00 37250 20240620 -51.70 9690 20241209 85.66 24200 -25.66 20250321 10690 68.29 20250102 37250 -51.70 20240620 9690 85.66 20241209 3.91 Y 222800 500 159 억 1881048 N N 65857 N 00 N
12 20250410 140928 55 60.00 KSQ150 전기·전자 N N N Y 60 N 18040 820 2 4.76 8108420265 441663 115.35 18950 19200 17880 22350 12060 17220 18358.84 5.91 0 -118138 18273 17746 17253 16726 16233 18010 16990 159 5130 500 12050 10 1 31854143 5746 -18.93 1.28 12 1.39 -953.00 14043.00 37250 20240620 -51.57 9690 20241209 86.17 24200 -25.45 20250321 10690 68.76 20250102 37250 -51.57 20240620 9690 86.17 20241209 3.91 Y 222800 500 159 억 1881048 N N 65857 N 00 N