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
080220/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
20250421,160629,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12750,30,2,0.24,3774454120,293599,80.43,12770,13100,12670,16530,8910,12720,12855.81,0.00,0,3086,12920,12820,12650,12550,12380,12870,12600,174,3810,500,9150,10,1,34442833,4391,22.49,2.35,12,0.85,567.00,5415.00,26150,20240411,-51.24,7710,20241209,65.37,20600,-38.11,20250214,8650,47.40,20250102,25000,-49.00,20240503,7710,65.37,20241209,6.24,N,080220,500,173 억,,0,N,N,1846,N,00,N
20250421,150640,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12730,10,2,0.08,3597221505,279695,76.62,12770,13100,12670,16530,8910,12720,12861.23,0.00,0,-56,12920,12820,12650,12550,12380,12870,12600,174,3810,500,9150,10,1,34442833,4385,22.45,2.35,12,0.81,567.00,5415.00,26150,20240411,-51.32,7710,20241209,65.11,20600,-38.20,20250214,8650,47.17,20250102,25000,-49.08,20240503,7710,65.11,20241209,6.24,N,080220,500,173 억,,0,N,N,74705,N,00,N
20250421,140640,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12830,110,2,0.86,3346908880,260069,71.24,12770,13100,12670,16530,8910,12720,12869.31,0.00,0,5537,12920,12820,12650,12550,12380,12870,12600,174,3810,500,9150,10,1,34442833,4419,22.63,2.37,12,0.76,567.00,5415.00,26150,20240411,-50.94,7710,20241209,66.41,20600,-37.72,20250214,8650,48.32,20250102,25000,-48.68,20240503,7710,66.41,20241209,6.24,N,080220,500,173 억,,0,N,N,74705,N,00,N
20250421,130640,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12770,50,2,0.39,3092364735,240194,65.80,12770,13100,12670,16530,8910,12720,12874.45,0.00,0,8523,12920,12820,12650,12550,12380,12870,12600,174,3810,500,9150,10,1,34442833,4398,22.52,2.36,12,0.70,567.00,5415.00,26150,20240411,-51.17,7710,20241209,65.63,20600,-38.01,20250214,8650,47.63,20250102,25000,-48.92,20240503,7710,65.63,20241209,6.24,N,080220,500,173 억,,0,N,N,74705,N,00,N
20250421,120640,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12740,20,2,0.16,2777470140,215488,59.03,12770,13100,12670,16530,8910,12720,12889.21,0.00,0,11333,12920,12820,12650,12550,12380,12870,12600,174,3810,500,9150,10,1,34442833,4388,22.47,2.35,12,0.63,567.00,5415.00,26150,20240411,-51.28,7710,20241209,65.24,20600,-38.16,20250214,8650,47.28,20250102,25000,-49.04,20240503,7710,65.24,20241209,6.24,N,080220,500,173 억,,0,N,N,74705,N,00,N
20250421,110640,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12850,130,2,1.02,2361945950,182982,50.13,12770,13100,12670,16530,8910,12720,12908.08,0.00,0,23772,12920,12820,12650,12550,12380,12870,12600,174,3810,500,9150,10,1,34442833,4426,22.66,2.37,12,0.53,567.00,5415.00,26150,20240411,-50.86,7710,20241209,66.67,20600,-37.62,20250214,8650,48.55,20250102,25000,-48.60,20240503,7710,66.67,20241209,6.24,N,080220,500,173 억,,0,N,N,74705,N,00,N
20250421,100635,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12900,180,2,1.42,1965103985,152044,41.65,12770,13100,12670,16530,8910,12720,12924.57,0.00,0,32015,12920,12820,12650,12550,12380,12870,12600,174,3810,500,9150,10,1,34442833,4443,22.75,2.38,12,0.44,567.00,5415.00,26150,20240411,-50.67,7710,20241209,67.32,20600,-37.38,20250214,8650,49.13,20250102,25000,-48.40,20240503,7710,67.32,20241209,6.24,N,080220,500,173 억,,0,N,N,74705,N,00,N
20250421,090656,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12780,60,2,0.47,259907900,20359,5.58,12770,12810,12710,16530,8910,12720,12766.24,0.00,0,5900,12920,12820,12650,12550,12380,12870,12600,174,3810,500,9150,10,1,34442833,4402,22.54,2.36,12,0.06,567.00,5415.00,26150,20240411,-51.13,7710,20241209,65.76,20600,-37.96,20250214,8650,47.75,20250102,25000,-48.88,20240503,7710,65.76,20241209,6.24,N,080220,500,173 억,,0,N,N,74705,N,00,N
20250418,160629,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12720,-50,5,-0.39,4589200890,365044,107.28,12620,12750,12480,16600,8940,12770,12571.59,0.00,0,-19924,13183,12976,12583,12376,11983,13080,12480,174,3830,500,9190,10,1,34442833,4381,22.43,2.35,12,1.06,567.00,5415.00,27400,20240408,-53.58,7710,20241209,64.98,20600,-38.25,20250214,8650,47.05,20250102,25000,-49.12,20240503,7710,64.98,20241209,6.20,Y,080220,500,173 억,,0,N,N,74705,N,00,N
20250418,150636,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12710,-60,5,-0.47,4293768110,341803,100.45,12620,12750,12480,16600,8940,12770,12562.11,0.00,0,-30424,13183,12976,12583,12376,11983,13080,12480,174,3830,500,9190,10,1,34442833,4378,22.42,2.35,12,0.99,567.00,5415.00,27400,20240408,-53.61,7710,20241209,64.85,20600,-38.30,20250214,8650,46.94,20250102,25000,-49.16,20240503,7710,64.85,20241209,6.20,Y,080220,500,173 억,,0,N,N,44272,N,00,N
20250418,140639,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12660,-110,5,-0.86,3788024510,301942,88.74,12620,12750,12480,16600,8940,12770,12545.54,0.00,0,-40581,13183,12976,12583,12376,11983,13080,12480,174,3830,500,9190,10,1,34442833,4360,22.33,2.34,12,0.88,567.00,5415.00,27400,20240408,-53.80,7710,20241209,64.20,20600,-38.54,20250214,8650,46.36,20250102,25000,-49.36,20240503,7710,64.20,20241209,6.20,Y,080220,500,173 억,,0,N,N,44272,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 160629 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12750 30 2 0.24 3774454120 293599 80.43 12770 13100 12670 16530 8910 12720 12855.81 0.00 0 3086 12920 12820 12650 12550 12380 12870 12600 174 3810 500 9150 10 1 34442833 4391 22.49 2.35 12 0.85 567.00 5415.00 26150 20240411 -51.24 7710 20241209 65.37 20600 -38.11 20250214 8650 47.40 20250102 25000 -49.00 20240503 7710 65.37 20241209 6.24 N 080220 500 173 억 0 N N 1846 N 00 N
3 20250421 150640 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12730 10 2 0.08 3597221505 279695 76.62 12770 13100 12670 16530 8910 12720 12861.23 0.00 0 -56 12920 12820 12650 12550 12380 12870 12600 174 3810 500 9150 10 1 34442833 4385 22.45 2.35 12 0.81 567.00 5415.00 26150 20240411 -51.32 7710 20241209 65.11 20600 -38.20 20250214 8650 47.17 20250102 25000 -49.08 20240503 7710 65.11 20241209 6.24 N 080220 500 173 억 0 N N 74705 N 00 N
4 20250421 140640 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12830 110 2 0.86 3346908880 260069 71.24 12770 13100 12670 16530 8910 12720 12869.31 0.00 0 5537 12920 12820 12650 12550 12380 12870 12600 174 3810 500 9150 10 1 34442833 4419 22.63 2.37 12 0.76 567.00 5415.00 26150 20240411 -50.94 7710 20241209 66.41 20600 -37.72 20250214 8650 48.32 20250102 25000 -48.68 20240503 7710 66.41 20241209 6.24 N 080220 500 173 억 0 N N 74705 N 00 N
5 20250421 130640 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12770 50 2 0.39 3092364735 240194 65.80 12770 13100 12670 16530 8910 12720 12874.45 0.00 0 8523 12920 12820 12650 12550 12380 12870 12600 174 3810 500 9150 10 1 34442833 4398 22.52 2.36 12 0.70 567.00 5415.00 26150 20240411 -51.17 7710 20241209 65.63 20600 -38.01 20250214 8650 47.63 20250102 25000 -48.92 20240503 7710 65.63 20241209 6.24 N 080220 500 173 억 0 N N 74705 N 00 N
6 20250421 120640 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12740 20 2 0.16 2777470140 215488 59.03 12770 13100 12670 16530 8910 12720 12889.21 0.00 0 11333 12920 12820 12650 12550 12380 12870 12600 174 3810 500 9150 10 1 34442833 4388 22.47 2.35 12 0.63 567.00 5415.00 26150 20240411 -51.28 7710 20241209 65.24 20600 -38.16 20250214 8650 47.28 20250102 25000 -49.04 20240503 7710 65.24 20241209 6.24 N 080220 500 173 억 0 N N 74705 N 00 N
7 20250421 110640 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12850 130 2 1.02 2361945950 182982 50.13 12770 13100 12670 16530 8910 12720 12908.08 0.00 0 23772 12920 12820 12650 12550 12380 12870 12600 174 3810 500 9150 10 1 34442833 4426 22.66 2.37 12 0.53 567.00 5415.00 26150 20240411 -50.86 7710 20241209 66.67 20600 -37.62 20250214 8650 48.55 20250102 25000 -48.60 20240503 7710 66.67 20241209 6.24 N 080220 500 173 억 0 N N 74705 N 00 N
8 20250421 100635 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12900 180 2 1.42 1965103985 152044 41.65 12770 13100 12670 16530 8910 12720 12924.57 0.00 0 32015 12920 12820 12650 12550 12380 12870 12600 174 3810 500 9150 10 1 34442833 4443 22.75 2.38 12 0.44 567.00 5415.00 26150 20240411 -50.67 7710 20241209 67.32 20600 -37.38 20250214 8650 49.13 20250102 25000 -48.40 20240503 7710 67.32 20241209 6.24 N 080220 500 173 억 0 N N 74705 N 00 N
9 20250421 090656 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12780 60 2 0.47 259907900 20359 5.58 12770 12810 12710 16530 8910 12720 12766.24 0.00 0 5900 12920 12820 12650 12550 12380 12870 12600 174 3810 500 9150 10 1 34442833 4402 22.54 2.36 12 0.06 567.00 5415.00 26150 20240411 -51.13 7710 20241209 65.76 20600 -37.96 20250214 8650 47.75 20250102 25000 -48.88 20240503 7710 65.76 20241209 6.24 N 080220 500 173 억 0 N N 74705 N 00 N
10 20250418 160629 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12720 -50 5 -0.39 4589200890 365044 107.28 12620 12750 12480 16600 8940 12770 12571.59 0.00 0 -19924 13183 12976 12583 12376 11983 13080 12480 174 3830 500 9190 10 1 34442833 4381 22.43 2.35 12 1.06 567.00 5415.00 27400 20240408 -53.58 7710 20241209 64.98 20600 -38.25 20250214 8650 47.05 20250102 25000 -49.12 20240503 7710 64.98 20241209 6.20 Y 080220 500 173 억 0 N N 74705 N 00 N
11 20250418 150636 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12710 -60 5 -0.47 4293768110 341803 100.45 12620 12750 12480 16600 8940 12770 12562.11 0.00 0 -30424 13183 12976 12583 12376 11983 13080 12480 174 3830 500 9190 10 1 34442833 4378 22.42 2.35 12 0.99 567.00 5415.00 27400 20240408 -53.61 7710 20241209 64.85 20600 -38.30 20250214 8650 46.94 20250102 25000 -49.16 20240503 7710 64.85 20241209 6.20 Y 080220 500 173 억 0 N N 44272 N 00 N
12 20250418 140639 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12660 -110 5 -0.86 3788024510 301942 88.74 12620 12750 12480 16600 8940 12770 12545.54 0.00 0 -40581 13183 12976 12583 12376 11983 13080 12480 174 3830 500 9190 10 1 34442833 4360 22.33 2.34 12 0.88 567.00 5415.00 27400 20240408 -53.80 7710 20241209 64.20 20600 -38.54 20250214 8650 46.36 20250102 25000 -49.36 20240503 7710 64.20 20241209 6.20 Y 080220 500 173 억 0 N N 44272 N 00 N