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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160401,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7850,-160,5,-2.00,173652375,21864,77.97,8050,8100,7850,10410,5610,8010,7942.94,5.90,0,-813,8310,8160,8060,7910,7810,8110,7860,199,2400,500,5600,10,1,39820883,3126,-8.10,2.18,12,0.05,-969.00,3607.00,16900,20240411,-53.55,6600,20240909,18.94,10250,-23.41,20250124,6750,16.30,20250409,16860,-53.44,20240522,6600,18.94,20240909,0.21,Y,032500,500,199 억,,2350297,N,N,2984,N,00,N
20250422,150407,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7890,-120,5,-1.50,146998525,18478,65.89,8050,8100,7880,10410,5610,8010,7955.33,5.90,0,527,8310,8160,8060,7910,7810,8110,7860,199,2400,500,5600,10,1,39820883,3142,-8.14,2.19,12,0.05,-969.00,3607.00,16900,20240411,-53.31,6600,20240909,19.55,10250,-23.02,20250124,6750,16.89,20250409,16860,-53.20,20240522,6600,19.55,20240909,0.21,Y,032500,500,199 억,,2350297,N,N,3692,N,00,N
20250422,140407,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7920,-90,5,-1.12,118012905,14812,52.82,8050,8100,7880,10410,5610,8010,7967.38,5.90,0,3617,8310,8160,8060,7910,7810,8110,7860,199,2400,500,5600,10,1,39820883,3154,-8.17,2.20,12,0.04,-969.00,3607.00,16900,20240411,-53.14,6600,20240909,20.00,10250,-22.73,20250124,6750,17.33,20250409,16860,-53.02,20240522,6600,20.00,20240909,0.21,Y,032500,500,199 억,,2350297,N,N,3692,N,00,N
20250422,130406,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7920,-90,5,-1.12,106472425,13355,47.62,8050,8100,7880,10410,5610,8010,7972.48,5.90,0,2896,8310,8160,8060,7910,7810,8110,7860,199,2400,500,5600,10,1,39820883,3154,-8.17,2.20,12,0.03,-969.00,3607.00,16900,20240411,-53.14,6600,20240909,20.00,10250,-22.73,20250124,6750,17.33,20250409,16860,-53.02,20240522,6600,20.00,20240909,0.21,Y,032500,500,199 억,,2350297,N,N,3692,N,00,N
20250422,120407,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7930,-80,5,-1.00,75218625,9400,33.52,8050,8100,7920,10410,5610,8010,8001.98,5.90,0,1926,8310,8160,8060,7910,7810,8110,7860,199,2400,500,5600,10,1,39820883,3158,-8.18,2.20,12,0.02,-969.00,3607.00,16900,20240411,-53.08,6600,20240909,20.15,10250,-22.63,20250124,6750,17.48,20250409,16860,-52.97,20240522,6600,20.15,20240909,0.21,Y,032500,500,199 억,,2350297,N,N,3692,N,00,N
20250422,110406,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7990,-20,5,-0.25,57214850,7137,25.45,8050,8100,7960,10410,5610,8010,8016.65,5.90,0,1840,8310,8160,8060,7910,7810,8110,7860,199,2400,500,5600,10,1,39820883,3182,-8.25,2.22,12,0.02,-969.00,3607.00,16900,20240411,-52.72,6600,20240909,21.06,10250,-22.05,20250124,6750,18.37,20250409,16860,-52.61,20240522,6600,21.06,20240909,0.21,Y,032500,500,199 억,,2350297,N,N,3692,N,00,N
20250422,100407,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8020,10,2,0.12,49972170,6232,22.22,8050,8100,7960,10410,5610,8010,8018.64,5.90,0,1757,8310,8160,8060,7910,7810,8110,7860,199,2400,500,5600,10,1,39820883,3194,-8.28,2.22,12,0.02,-969.00,3607.00,16900,20240411,-52.54,6600,20240909,21.52,10250,-21.76,20250124,6750,18.81,20250409,16860,-52.43,20240522,6600,21.52,20240909,0.21,Y,032500,500,199 억,,2350297,N,N,3692,N,00,N
20250422,090407,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8010,0,3,0.00,9342770,1160,4.14,8050,8100,7990,10410,5610,8010,8054.11,5.90,0,596,8310,8160,8060,7910,7810,8110,7860,199,2400,500,5600,10,1,39820883,3190,-8.27,2.22,12,0.00,-969.00,3607.00,16900,20240411,-52.60,6600,20240909,21.36,10250,-21.85,20250124,6750,18.67,20250409,16860,-52.49,20240522,6600,21.36,20240909,0.21,Y,032500,500,199 억,,2350297,N,N,3692,N,00,N
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
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 20250422 160401 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7850 -160 5 -2.00 173652375 21864 77.97 8050 8100 7850 10410 5610 8010 7942.94 5.90 0 -813 8310 8160 8060 7910 7810 8110 7860 199 2400 500 5600 10 1 39820883 3126 -8.10 2.18 12 0.05 -969.00 3607.00 16900 20240411 -53.55 6600 20240909 18.94 10250 -23.41 20250124 6750 16.30 20250409 16860 -53.44 20240522 6600 18.94 20240909 0.21 Y 032500 500 199 억 2350297 N N 2984 N 00 N
3 20250422 150407 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7890 -120 5 -1.50 146998525 18478 65.89 8050 8100 7880 10410 5610 8010 7955.33 5.90 0 527 8310 8160 8060 7910 7810 8110 7860 199 2400 500 5600 10 1 39820883 3142 -8.14 2.19 12 0.05 -969.00 3607.00 16900 20240411 -53.31 6600 20240909 19.55 10250 -23.02 20250124 6750 16.89 20250409 16860 -53.20 20240522 6600 19.55 20240909 0.21 Y 032500 500 199 억 2350297 N N 3692 N 00 N
4 20250422 140407 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7920 -90 5 -1.12 118012905 14812 52.82 8050 8100 7880 10410 5610 8010 7967.38 5.90 0 3617 8310 8160 8060 7910 7810 8110 7860 199 2400 500 5600 10 1 39820883 3154 -8.17 2.20 12 0.04 -969.00 3607.00 16900 20240411 -53.14 6600 20240909 20.00 10250 -22.73 20250124 6750 17.33 20250409 16860 -53.02 20240522 6600 20.00 20240909 0.21 Y 032500 500 199 억 2350297 N N 3692 N 00 N
5 20250422 130406 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7920 -90 5 -1.12 106472425 13355 47.62 8050 8100 7880 10410 5610 8010 7972.48 5.90 0 2896 8310 8160 8060 7910 7810 8110 7860 199 2400 500 5600 10 1 39820883 3154 -8.17 2.20 12 0.03 -969.00 3607.00 16900 20240411 -53.14 6600 20240909 20.00 10250 -22.73 20250124 6750 17.33 20250409 16860 -53.02 20240522 6600 20.00 20240909 0.21 Y 032500 500 199 억 2350297 N N 3692 N 00 N
6 20250422 120407 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7930 -80 5 -1.00 75218625 9400 33.52 8050 8100 7920 10410 5610 8010 8001.98 5.90 0 1926 8310 8160 8060 7910 7810 8110 7860 199 2400 500 5600 10 1 39820883 3158 -8.18 2.20 12 0.02 -969.00 3607.00 16900 20240411 -53.08 6600 20240909 20.15 10250 -22.63 20250124 6750 17.48 20250409 16860 -52.97 20240522 6600 20.15 20240909 0.21 Y 032500 500 199 억 2350297 N N 3692 N 00 N
7 20250422 110406 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7990 -20 5 -0.25 57214850 7137 25.45 8050 8100 7960 10410 5610 8010 8016.65 5.90 0 1840 8310 8160 8060 7910 7810 8110 7860 199 2400 500 5600 10 1 39820883 3182 -8.25 2.22 12 0.02 -969.00 3607.00 16900 20240411 -52.72 6600 20240909 21.06 10250 -22.05 20250124 6750 18.37 20250409 16860 -52.61 20240522 6600 21.06 20240909 0.21 Y 032500 500 199 억 2350297 N N 3692 N 00 N
8 20250422 100407 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8020 10 2 0.12 49972170 6232 22.22 8050 8100 7960 10410 5610 8010 8018.64 5.90 0 1757 8310 8160 8060 7910 7810 8110 7860 199 2400 500 5600 10 1 39820883 3194 -8.28 2.22 12 0.02 -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 0.21 Y 032500 500 199 억 2350297 N N 3692 N 00 N
9 20250422 090407 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8010 0 3 0.00 9342770 1160 4.14 8050 8100 7990 10410 5610 8010 8054.11 5.90 0 596 8310 8160 8060 7910 7810 8110 7860 199 2400 500 5600 10 1 39820883 3190 -8.27 2.22 12 0.00 -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 0.21 Y 032500 500 199 억 2350297 N N 3692 N 00 N
10 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
11 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
12 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