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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025320/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
20250421,160341,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6580,-220,5,-3.24,3387700005,509929,30.42,6770,6830,6540,8840,4760,6800,6643.47,1.50,0,-124599,7220,7010,6810,6600,6400,6910,6500,444,2040,500,4890,10,1,87991570,5790,20.63,3.40,12,0.58,319.00,1933.00,13940,20240612,-52.80,4730,20250305,39.11,8440,-22.04,20250320,4730,39.11,20250305,14630,-55.02,20240612,4730,39.11,20250305,4.58,Y,025320,500,444 억,,1318044,N,N,32578,N,00,N
20250421,150347,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6580,-220,5,-3.24,3184264380,478957,28.58,6770,6830,6540,8840,4760,6800,6648.33,1.50,0,-130042,7220,7010,6810,6600,6400,6910,6500,444,2040,500,4890,10,1,87991570,5790,20.63,3.40,12,0.54,319.00,1933.00,13940,20240612,-52.80,4730,20250305,39.11,8440,-22.04,20250320,4730,39.11,20250305,14630,-55.02,20240612,4730,39.11,20250305,4.58,Y,025320,500,444 억,,1318044,N,N,139557,N,00,N
20250421,140347,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6600,-200,5,-2.94,2879858635,432642,25.81,6770,6830,6540,8840,4760,6800,6656.44,1.50,0,-132247,7220,7010,6810,6600,6400,6910,6500,444,2040,500,4890,10,1,87991570,5807,20.69,3.41,12,0.49,319.00,1933.00,13940,20240612,-52.65,4730,20250305,39.53,8440,-21.80,20250320,4730,39.53,20250305,14630,-54.89,20240612,4730,39.53,20250305,4.58,Y,025320,500,444 억,,1318044,N,N,139557,N,00,N
20250421,130347,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6580,-220,5,-3.24,2637466205,395871,23.62,6770,6830,6540,8840,4760,6800,6662.43,1.50,0,-109964,7220,7010,6810,6600,6400,6910,6500,444,2040,500,4890,10,1,87991570,5790,20.63,3.40,12,0.45,319.00,1933.00,13940,20240612,-52.80,4730,20250305,39.11,8440,-22.04,20250320,4730,39.11,20250305,14630,-55.02,20240612,4730,39.11,20250305,4.58,Y,025320,500,444 억,,1318044,N,N,139557,N,00,N
20250421,120347,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6570,-230,5,-3.38,2192594240,328042,19.57,6770,6830,6560,8840,4760,6800,6683.88,1.50,0,-95689,7220,7010,6810,6600,6400,6910,6500,444,2040,500,4890,10,1,87991570,5781,20.60,3.40,12,0.37,319.00,1933.00,13940,20240612,-52.87,4730,20250305,38.90,8440,-22.16,20250320,4730,38.90,20250305,14630,-55.09,20240612,4730,38.90,20250305,4.58,Y,025320,500,444 억,,1318044,N,N,139557,N,00,N
20250421,110347,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6650,-150,5,-2.21,1611908940,240043,14.32,6770,6830,6620,8840,4760,6800,6715.08,1.50,0,-52646,7220,7010,6810,6600,6400,6910,6500,444,2040,500,4890,10,1,87991570,5851,20.85,3.44,12,0.27,319.00,1933.00,13940,20240612,-52.30,4730,20250305,40.59,8440,-21.21,20250320,4730,40.59,20250305,14630,-54.55,20240612,4730,40.59,20250305,4.58,Y,025320,500,444 억,,1318044,N,N,139557,N,00,N
20250421,100344,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6680,-120,5,-1.76,1161628110,172365,10.28,6770,6830,6670,8840,4760,6800,6739.35,1.50,0,-25733,7220,7010,6810,6600,6400,6910,6500,444,2040,500,4890,10,1,87991570,5878,20.94,3.46,12,0.20,319.00,1933.00,13940,20240612,-52.08,4730,20250305,41.23,8440,-20.85,20250320,4730,41.23,20250305,14630,-54.34,20240612,4730,41.23,20250305,4.58,Y,025320,500,444 억,,1318044,N,N,139557,N,00,N
20250421,090355,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6800,0,3,0.00,164877380,24311,1.45,6770,6820,6750,8840,4760,6800,6782.00,1.50,0,-8671,7220,7010,6810,6600,6400,6910,6500,444,2040,500,4890,10,1,87991570,5983,21.32,3.52,12,0.03,319.00,1933.00,13940,20240612,-51.22,4730,20250305,43.76,8440,-19.43,20250320,4730,43.76,20250305,14630,-53.52,20240612,4730,43.76,20250305,4.58,Y,025320,500,444 억,,1318044,N,N,139557,N,00,N
20250418,160341,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6800,260,2,3.98,11367783215,1676106,278.20,7020,7020,6610,8500,4580,6540,6782.26,1.95,0,-433828,6760,6650,6500,6390,6240,6705,6445,444,1960,500,4700,10,1,87991570,5983,21.32,3.52,12,1.90,319.00,1933.00,13940,20240612,-51.22,4730,20250305,43.76,8440,-19.43,20250320,4730,43.76,20250305,14630,-53.52,20240612,4730,43.76,20250305,4.50,Y,025320,500,444 억,,1716206,N,N,139557,N,00,N
20250418,150345,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6800,260,2,3.98,10954485440,1615284,268.11,7020,7020,6610,8500,4580,6540,6781.77,1.95,0,-452780,6760,6650,6500,6390,6240,6705,6445,444,1960,500,4700,10,1,87991570,5983,21.32,3.52,12,1.84,319.00,1933.00,13940,20240612,-51.22,4730,20250305,43.76,8440,-19.43,20250320,4730,43.76,20250305,14630,-53.52,20240612,4730,43.76,20250305,4.50,Y,025320,500,444 억,,1716206,N,N,69654,N,00,N
20250418,140347,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6770,230,2,3.52,10424702260,1537023,255.12,7020,7020,6610,8500,4580,6540,6782.40,1.95,0,-438202,6760,6650,6500,6390,6240,6705,6445,444,1960,500,4700,10,1,87991570,5957,21.22,3.50,12,1.75,319.00,1933.00,13940,20240612,-51.43,4730,20250305,43.13,8440,-19.79,20250320,4730,43.13,20250305,14630,-53.73,20240612,4730,43.13,20250305,4.50,Y,025320,500,444 억,,1716206,N,N,69654,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 20250421 160341 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6580 -220 5 -3.24 3387700005 509929 30.42 6770 6830 6540 8840 4760 6800 6643.47 1.50 0 -124599 7220 7010 6810 6600 6400 6910 6500 444 2040 500 4890 10 1 87991570 5790 20.63 3.40 12 0.58 319.00 1933.00 13940 20240612 -52.80 4730 20250305 39.11 8440 -22.04 20250320 4730 39.11 20250305 14630 -55.02 20240612 4730 39.11 20250305 4.58 Y 025320 500 444 억 1318044 N N 32578 N 00 N
3 20250421 150347 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6580 -220 5 -3.24 3184264380 478957 28.58 6770 6830 6540 8840 4760 6800 6648.33 1.50 0 -130042 7220 7010 6810 6600 6400 6910 6500 444 2040 500 4890 10 1 87991570 5790 20.63 3.40 12 0.54 319.00 1933.00 13940 20240612 -52.80 4730 20250305 39.11 8440 -22.04 20250320 4730 39.11 20250305 14630 -55.02 20240612 4730 39.11 20250305 4.58 Y 025320 500 444 억 1318044 N N 139557 N 00 N
4 20250421 140347 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6600 -200 5 -2.94 2879858635 432642 25.81 6770 6830 6540 8840 4760 6800 6656.44 1.50 0 -132247 7220 7010 6810 6600 6400 6910 6500 444 2040 500 4890 10 1 87991570 5807 20.69 3.41 12 0.49 319.00 1933.00 13940 20240612 -52.65 4730 20250305 39.53 8440 -21.80 20250320 4730 39.53 20250305 14630 -54.89 20240612 4730 39.53 20250305 4.58 Y 025320 500 444 억 1318044 N N 139557 N 00 N
5 20250421 130347 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6580 -220 5 -3.24 2637466205 395871 23.62 6770 6830 6540 8840 4760 6800 6662.43 1.50 0 -109964 7220 7010 6810 6600 6400 6910 6500 444 2040 500 4890 10 1 87991570 5790 20.63 3.40 12 0.45 319.00 1933.00 13940 20240612 -52.80 4730 20250305 39.11 8440 -22.04 20250320 4730 39.11 20250305 14630 -55.02 20240612 4730 39.11 20250305 4.58 Y 025320 500 444 억 1318044 N N 139557 N 00 N
6 20250421 120347 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6570 -230 5 -3.38 2192594240 328042 19.57 6770 6830 6560 8840 4760 6800 6683.88 1.50 0 -95689 7220 7010 6810 6600 6400 6910 6500 444 2040 500 4890 10 1 87991570 5781 20.60 3.40 12 0.37 319.00 1933.00 13940 20240612 -52.87 4730 20250305 38.90 8440 -22.16 20250320 4730 38.90 20250305 14630 -55.09 20240612 4730 38.90 20250305 4.58 Y 025320 500 444 억 1318044 N N 139557 N 00 N
7 20250421 110347 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6650 -150 5 -2.21 1611908940 240043 14.32 6770 6830 6620 8840 4760 6800 6715.08 1.50 0 -52646 7220 7010 6810 6600 6400 6910 6500 444 2040 500 4890 10 1 87991570 5851 20.85 3.44 12 0.27 319.00 1933.00 13940 20240612 -52.30 4730 20250305 40.59 8440 -21.21 20250320 4730 40.59 20250305 14630 -54.55 20240612 4730 40.59 20250305 4.58 Y 025320 500 444 억 1318044 N N 139557 N 00 N
8 20250421 100344 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6680 -120 5 -1.76 1161628110 172365 10.28 6770 6830 6670 8840 4760 6800 6739.35 1.50 0 -25733 7220 7010 6810 6600 6400 6910 6500 444 2040 500 4890 10 1 87991570 5878 20.94 3.46 12 0.20 319.00 1933.00 13940 20240612 -52.08 4730 20250305 41.23 8440 -20.85 20250320 4730 41.23 20250305 14630 -54.34 20240612 4730 41.23 20250305 4.58 Y 025320 500 444 억 1318044 N N 139557 N 00 N
9 20250421 090355 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6800 0 3 0.00 164877380 24311 1.45 6770 6820 6750 8840 4760 6800 6782.00 1.50 0 -8671 7220 7010 6810 6600 6400 6910 6500 444 2040 500 4890 10 1 87991570 5983 21.32 3.52 12 0.03 319.00 1933.00 13940 20240612 -51.22 4730 20250305 43.76 8440 -19.43 20250320 4730 43.76 20250305 14630 -53.52 20240612 4730 43.76 20250305 4.58 Y 025320 500 444 억 1318044 N N 139557 N 00 N
10 20250418 160341 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6800 260 2 3.98 11367783215 1676106 278.20 7020 7020 6610 8500 4580 6540 6782.26 1.95 0 -433828 6760 6650 6500 6390 6240 6705 6445 444 1960 500 4700 10 1 87991570 5983 21.32 3.52 12 1.90 319.00 1933.00 13940 20240612 -51.22 4730 20250305 43.76 8440 -19.43 20250320 4730 43.76 20250305 14630 -53.52 20240612 4730 43.76 20250305 4.50 Y 025320 500 444 억 1716206 N N 139557 N 00 N
11 20250418 150345 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6800 260 2 3.98 10954485440 1615284 268.11 7020 7020 6610 8500 4580 6540 6781.77 1.95 0 -452780 6760 6650 6500 6390 6240 6705 6445 444 1960 500 4700 10 1 87991570 5983 21.32 3.52 12 1.84 319.00 1933.00 13940 20240612 -51.22 4730 20250305 43.76 8440 -19.43 20250320 4730 43.76 20250305 14630 -53.52 20240612 4730 43.76 20250305 4.50 Y 025320 500 444 억 1716206 N N 69654 N 00 N
12 20250418 140347 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6770 230 2 3.52 10424702260 1537023 255.12 7020 7020 6610 8500 4580 6540 6782.40 1.95 0 -438202 6760 6650 6500 6390 6240 6705 6445 444 1960 500 4700 10 1 87991570 5957 21.22 3.50 12 1.75 319.00 1933.00 13940 20240612 -51.43 4730 20250305 43.13 8440 -19.79 20250320 4730 43.13 20250305 14630 -53.73 20240612 4730 43.13 20250305 4.50 Y 025320 500 444 억 1716206 N N 69654 N 00 N