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
032500/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
20250421,160359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8010,-130,5,-1.60,226174900,28042,77.04,8070,8210,7960,10580,5700,8140,8065.58,5.86,0,-2124,8313,8226,8053,7966,7793,8270,8010,199,2440,500,5690,10,1,39820883,3190,-8.27,2.22,12,0.07,-969.00,3607.00,16900,20240411,-52.60,6600,20240909,21.36,10250,-21.85,20250124,6750,18.67,20250409,16860,-52.49,20240522,6600,21.36,20240909,0.23,Y,032500,500,199 억,,2334158,N,N,3692,N,00,N
20250421,150405,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8000,-140,5,-1.72,206705300,25607,70.35,8070,8210,7960,10580,5700,8140,8072.22,5.86,0,-2132,8313,8226,8053,7966,7793,8270,8010,199,2440,500,5690,10,1,39820883,3186,-8.26,2.22,12,0.06,-969.00,3607.00,16900,20240411,-52.66,6600,20240909,21.21,10250,-21.95,20250124,6750,18.52,20250409,16860,-52.55,20240522,6600,21.21,20240909,0.23,Y,032500,500,199 억,,2334158,N,N,4589,N,00,N
20250421,140405,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8020,-120,5,-1.47,191023750,23647,64.97,8070,8210,7960,10580,5700,8140,8078.14,5.86,0,-1120,8313,8226,8053,7966,7793,8270,8010,199,2440,500,5690,10,1,39820883,3194,-8.28,2.22,12,0.06,-969.00,3607.00,16900,20240411,-52.54,6600,20240909,21.52,10250,-21.76,20250124,6750,18.81,20250409,16860,-52.43,20240522,6600,21.52,20240909,0.23,Y,032500,500,199 억,,2334158,N,N,4589,N,00,N
20250421,130406,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8020,-120,5,-1.47,175445790,21704,59.63,8070,8210,7960,10580,5700,8140,8083.57,5.86,0,-908,8313,8226,8053,7966,7793,8270,8010,199,2440,500,5690,10,1,39820883,3194,-8.28,2.22,12,0.05,-969.00,3607.00,16900,20240411,-52.54,6600,20240909,21.52,10250,-21.76,20250124,6750,18.81,20250409,16860,-52.43,20240522,6600,21.52,20240909,0.23,Y,032500,500,199 억,,2334158,N,N,4589,N,00,N
20250421,120405,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8030,-110,5,-1.35,141660030,17494,48.06,8070,8210,7960,10580,5700,8140,8097.64,5.86,0,-338,8313,8226,8053,7966,7793,8270,8010,199,2440,500,5690,10,1,39820883,3198,-8.29,2.23,12,0.04,-969.00,3607.00,16900,20240411,-52.49,6600,20240909,21.67,10250,-21.66,20250124,6750,18.96,20250409,16860,-52.37,20240522,6600,21.67,20240909,0.23,Y,032500,500,199 억,,2334158,N,N,4589,N,00,N
20250421,110406,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8120,-20,5,-0.25,112890360,13917,38.24,8070,8210,7960,10580,5700,8140,8111.69,5.86,0,-16,8313,8226,8053,7966,7793,8270,8010,199,2440,500,5690,10,1,39820883,3233,-8.38,2.25,12,0.03,-969.00,3607.00,16900,20240411,-51.95,6600,20240909,23.03,10250,-20.78,20250124,6750,20.30,20250409,16860,-51.84,20240522,6600,23.03,20240909,0.23,Y,032500,500,199 억,,2334158,N,N,4589,N,00,N
20250421,100402,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8120,-20,5,-0.25,79562590,9796,26.91,8070,8210,7960,10580,5700,8140,8121.95,5.86,0,-1184,8313,8226,8053,7966,7793,8270,8010,199,2440,500,5690,10,1,39820883,3233,-8.38,2.25,12,0.02,-969.00,3607.00,16900,20240411,-51.95,6600,20240909,23.03,10250,-20.78,20250124,6750,20.30,20250409,16860,-51.84,20240522,6600,23.03,20240909,0.23,Y,032500,500,199 억,,2334158,N,N,4589,N,00,N
20250421,090414,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8080,-60,5,-0.74,18829090,2341,6.43,8070,8130,7960,10580,5700,8140,8043.18,5.86,0,-1154,8313,8226,8053,7966,7793,8270,8010,199,2440,500,5690,10,1,39820883,3218,-8.34,2.24,12,0.01,-969.00,3607.00,16900,20240411,-52.19,6600,20240909,22.42,10250,-21.17,20250124,6750,19.70,20250409,16860,-52.08,20240522,6600,22.42,20240909,0.23,Y,032500,500,199 억,,2334158,N,N,4589,N,00,N
20250418,160359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8140,10,2,0.12,291377620,36398,66.18,8000,8140,7880,10560,5700,8130,8005.30,5.91,0,-405,8470,8300,8080,7910,7690,8385,7995,199,2430,500,5690,10,1,39820883,3241,-8.40,2.26,12,0.09,-969.00,3607.00,16900,20240411,-51.83,6600,20240909,23.33,10250,-20.59,20250124,6750,20.59,20250409,16860,-51.72,20240522,6600,23.33,20240909,0.23,Y,032500,500,199 억,,2351859,N,N,4589,N,00,N
20250418,150403,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8080,-50,5,-0.62,241181180,30225,54.96,8000,8110,7880,10560,5700,8130,7979.53,5.91,0,-2225,8470,8300,8080,7910,7690,8385,7995,199,2430,500,5690,10,1,39820883,3218,-8.34,2.24,12,0.08,-969.00,3607.00,16900,20240411,-52.19,6600,20240909,22.42,10250,-21.17,20250124,6750,19.70,20250409,16860,-52.08,20240522,6600,22.42,20240909,0.23,Y,032500,500,199 억,,2351859,N,N,3342,N,00,N
20250418,140405,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8040,-90,5,-1.11,221853050,27832,50.61,8000,8090,7880,10560,5700,8130,7971.15,5.91,0,-2706,8470,8300,8080,7910,7690,8385,7995,199,2430,500,5690,10,1,39820883,3202,-8.30,2.23,12,0.07,-969.00,3607.00,16900,20240411,-52.43,6600,20240909,21.82,10250,-21.56,20250124,6750,19.11,20250409,16860,-52.31,20240522,6600,21.82,20240909,0.23,Y,032500,500,199 억,,2351859,N,N,3342,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 160359 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8010 -130 5 -1.60 226174900 28042 77.04 8070 8210 7960 10580 5700 8140 8065.58 5.86 0 -2124 8313 8226 8053 7966 7793 8270 8010 199 2440 500 5690 10 1 39820883 3190 -8.27 2.22 12 0.07 -969.00 3607.00 16900 20240411 -52.60 6600 20240909 21.36 10250 -21.85 20250124 6750 18.67 20250409 16860 -52.49 20240522 6600 21.36 20240909 0.23 Y 032500 500 199 억 2334158 N N 3692 N 00 N
3 20250421 150405 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8000 -140 5 -1.72 206705300 25607 70.35 8070 8210 7960 10580 5700 8140 8072.22 5.86 0 -2132 8313 8226 8053 7966 7793 8270 8010 199 2440 500 5690 10 1 39820883 3186 -8.26 2.22 12 0.06 -969.00 3607.00 16900 20240411 -52.66 6600 20240909 21.21 10250 -21.95 20250124 6750 18.52 20250409 16860 -52.55 20240522 6600 21.21 20240909 0.23 Y 032500 500 199 억 2334158 N N 4589 N 00 N
4 20250421 140405 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8020 -120 5 -1.47 191023750 23647 64.97 8070 8210 7960 10580 5700 8140 8078.14 5.86 0 -1120 8313 8226 8053 7966 7793 8270 8010 199 2440 500 5690 10 1 39820883 3194 -8.28 2.22 12 0.06 -969.00 3607.00 16900 20240411 -52.54 6600 20240909 21.52 10250 -21.76 20250124 6750 18.81 20250409 16860 -52.43 20240522 6600 21.52 20240909 0.23 Y 032500 500 199 억 2334158 N N 4589 N 00 N
5 20250421 130406 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8020 -120 5 -1.47 175445790 21704 59.63 8070 8210 7960 10580 5700 8140 8083.57 5.86 0 -908 8313 8226 8053 7966 7793 8270 8010 199 2440 500 5690 10 1 39820883 3194 -8.28 2.22 12 0.05 -969.00 3607.00 16900 20240411 -52.54 6600 20240909 21.52 10250 -21.76 20250124 6750 18.81 20250409 16860 -52.43 20240522 6600 21.52 20240909 0.23 Y 032500 500 199 억 2334158 N N 4589 N 00 N
6 20250421 120405 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8030 -110 5 -1.35 141660030 17494 48.06 8070 8210 7960 10580 5700 8140 8097.64 5.86 0 -338 8313 8226 8053 7966 7793 8270 8010 199 2440 500 5690 10 1 39820883 3198 -8.29 2.23 12 0.04 -969.00 3607.00 16900 20240411 -52.49 6600 20240909 21.67 10250 -21.66 20250124 6750 18.96 20250409 16860 -52.37 20240522 6600 21.67 20240909 0.23 Y 032500 500 199 억 2334158 N N 4589 N 00 N
7 20250421 110406 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8120 -20 5 -0.25 112890360 13917 38.24 8070 8210 7960 10580 5700 8140 8111.69 5.86 0 -16 8313 8226 8053 7966 7793 8270 8010 199 2440 500 5690 10 1 39820883 3233 -8.38 2.25 12 0.03 -969.00 3607.00 16900 20240411 -51.95 6600 20240909 23.03 10250 -20.78 20250124 6750 20.30 20250409 16860 -51.84 20240522 6600 23.03 20240909 0.23 Y 032500 500 199 억 2334158 N N 4589 N 00 N
8 20250421 100402 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8120 -20 5 -0.25 79562590 9796 26.91 8070 8210 7960 10580 5700 8140 8121.95 5.86 0 -1184 8313 8226 8053 7966 7793 8270 8010 199 2440 500 5690 10 1 39820883 3233 -8.38 2.25 12 0.02 -969.00 3607.00 16900 20240411 -51.95 6600 20240909 23.03 10250 -20.78 20250124 6750 20.30 20250409 16860 -51.84 20240522 6600 23.03 20240909 0.23 Y 032500 500 199 억 2334158 N N 4589 N 00 N
9 20250421 090414 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8080 -60 5 -0.74 18829090 2341 6.43 8070 8130 7960 10580 5700 8140 8043.18 5.86 0 -1154 8313 8226 8053 7966 7793 8270 8010 199 2440 500 5690 10 1 39820883 3218 -8.34 2.24 12 0.01 -969.00 3607.00 16900 20240411 -52.19 6600 20240909 22.42 10250 -21.17 20250124 6750 19.70 20250409 16860 -52.08 20240522 6600 22.42 20240909 0.23 Y 032500 500 199 억 2334158 N N 4589 N 00 N
10 20250418 160359 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8140 10 2 0.12 291377620 36398 66.18 8000 8140 7880 10560 5700 8130 8005.30 5.91 0 -405 8470 8300 8080 7910 7690 8385 7995 199 2430 500 5690 10 1 39820883 3241 -8.40 2.26 12 0.09 -969.00 3607.00 16900 20240411 -51.83 6600 20240909 23.33 10250 -20.59 20250124 6750 20.59 20250409 16860 -51.72 20240522 6600 23.33 20240909 0.23 Y 032500 500 199 억 2351859 N N 4589 N 00 N
11 20250418 150403 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8080 -50 5 -0.62 241181180 30225 54.96 8000 8110 7880 10560 5700 8130 7979.53 5.91 0 -2225 8470 8300 8080 7910 7690 8385 7995 199 2430 500 5690 10 1 39820883 3218 -8.34 2.24 12 0.08 -969.00 3607.00 16900 20240411 -52.19 6600 20240909 22.42 10250 -21.17 20250124 6750 19.70 20250409 16860 -52.08 20240522 6600 22.42 20240909 0.23 Y 032500 500 199 억 2351859 N N 3342 N 00 N
12 20250418 140405 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8040 -90 5 -1.11 221853050 27832 50.61 8000 8090 7880 10560 5700 8130 7971.15 5.91 0 -2706 8470 8300 8080 7910 7690 8385 7995 199 2430 500 5690 10 1 39820883 3202 -8.30 2.23 12 0.07 -969.00 3607.00 16900 20240411 -52.43 6600 20240909 21.82 10250 -21.56 20250124 6750 19.11 20250409 16860 -52.31 20240522 6600 21.82 20240909 0.23 Y 032500 500 199 억 2351859 N N 3342 N 00 N