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
049070/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
20250422,160506,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16000,-180,5,-1.11,303475190,18938,92.72,16150,16150,15950,21000,11330,16180,16024.67,6.31,0,-6478,16460,16320,16160,16020,15860,16390,16090,86,4820,500,11640,10,1,17200000,2752,12.79,0.40,12,0.11,1251.00,40177.00,28350,20240412,-43.56,13960,20250409,14.61,22700,-29.52,20250124,13960,14.61,20250409,27750,-42.34,20240510,13960,14.61,20250409,4.39,Y,049070,500,86 억,,1086132,N,N,1328,N,00,N
20250422,150514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16050,-130,5,-0.80,251646060,15698,76.86,16150,16150,15950,21000,11330,16180,16030.45,6.31,0,-4627,16460,16320,16160,16020,15860,16390,16090,86,4820,500,11640,10,1,17200000,2761,12.83,0.40,12,0.09,1251.00,40177.00,28350,20240412,-43.39,13960,20250409,14.97,22700,-29.30,20250124,13960,14.97,20250409,27750,-42.16,20240510,13960,14.97,20250409,4.39,Y,049070,500,86 억,,1086132,N,N,1381,N,00,N
20250422,140514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16010,-170,5,-1.05,183546735,11444,56.03,16150,16150,15950,21000,11330,16180,16038.69,6.31,0,-2800,16460,16320,16160,16020,15860,16390,16090,86,4820,500,11640,10,1,17200000,2754,12.80,0.40,12,0.07,1251.00,40177.00,28350,20240412,-43.53,13960,20250409,14.68,22700,-29.47,20250124,13960,14.68,20250409,27750,-42.31,20240510,13960,14.68,20250409,4.39,Y,049070,500,86 억,,1086132,N,N,1381,N,00,N
20250422,130512,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16090,-90,5,-0.56,116916695,7289,35.69,16150,16150,15950,21000,11330,16180,16040.16,6.31,0,-1524,16460,16320,16160,16020,15860,16390,16090,86,4820,500,11640,10,1,17200000,2767,12.86,0.40,12,0.04,1251.00,40177.00,28350,20240412,-43.25,13960,20250409,15.26,22700,-29.12,20250124,13960,15.26,20250409,27750,-42.02,20240510,13960,15.26,20250409,4.39,Y,049070,500,86 억,,1086132,N,N,1381,N,00,N
20250422,120513,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16050,-130,5,-0.80,104839285,6538,32.01,16150,16150,15950,21000,11330,16180,16035.38,6.31,0,-1383,16460,16320,16160,16020,15860,16390,16090,86,4820,500,11640,10,1,17200000,2761,12.83,0.40,12,0.04,1251.00,40177.00,28350,20240412,-43.39,13960,20250409,14.97,22700,-29.30,20250124,13960,14.97,20250409,27750,-42.16,20240510,13960,14.97,20250409,4.39,Y,049070,500,86 억,,1086132,N,N,1381,N,00,N
20250422,110513,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16120,-60,5,-0.37,93239755,5816,28.47,16150,16150,15950,21000,11330,16180,16031.59,6.31,0,-1221,16460,16320,16160,16020,15860,16390,16090,86,4820,500,11640,10,1,17200000,2773,12.89,0.40,12,0.03,1251.00,40177.00,28350,20240412,-43.14,13960,20250409,15.47,22700,-28.99,20250124,13960,15.47,20250409,27750,-41.91,20240510,13960,15.47,20250409,4.39,Y,049070,500,86 억,,1086132,N,N,1381,N,00,N
20250422,100513,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16000,-180,5,-1.11,68031930,4245,20.78,16150,16150,15950,21000,11330,16180,16026.37,6.31,0,-1471,16460,16320,16160,16020,15860,16390,16090,86,4820,500,11640,10,1,17200000,2752,12.79,0.40,12,0.02,1251.00,40177.00,28350,20240412,-43.56,13960,20250409,14.61,22700,-29.52,20250124,13960,14.61,20250409,27750,-42.34,20240510,13960,14.61,20250409,4.39,Y,049070,500,86 억,,1086132,N,N,1381,N,00,N
20250422,090514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16120,-60,5,-0.37,9689930,601,2.94,16150,16150,16010,21000,11330,16180,16123.01,6.31,0,229,16460,16320,16160,16020,15860,16390,16090,86,4820,500,11640,10,1,17200000,2773,12.89,0.40,12,0.00,1251.00,40177.00,28350,20240412,-43.14,13960,20250409,15.47,22700,-28.99,20250124,13960,15.47,20250409,27750,-41.91,20240510,13960,15.47,20250409,4.39,Y,049070,500,86 억,,1086132,N,N,1381,N,00,N
20250421,160503,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16180,140,2,0.87,328711185,20425,105.55,16000,16300,16000,20850,11230,16040,16093.57,6.30,0,419,16253,16146,15993,15886,15733,16200,15940,86,4810,500,11540,10,1,17200000,2783,12.93,0.40,12,0.12,1251.00,40177.00,28900,20240409,-44.01,13960,20250409,15.90,22700,-28.72,20250124,13960,15.90,20250409,27750,-41.69,20240510,13960,15.90,20250409,4.39,Y,049070,500,86 억,,1084091,N,N,1381,N,00,N
20250421,150511,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16050,10,2,0.06,317222675,19713,101.87,16000,16300,16000,20850,11230,16040,16092.05,6.30,0,635,16253,16146,15993,15886,15733,16200,15940,86,4810,500,11540,10,1,17200000,2761,12.83,0.40,12,0.11,1251.00,40177.00,28900,20240409,-44.46,13960,20250409,14.97,22700,-29.30,20250124,13960,14.97,20250409,27750,-42.16,20240510,13960,14.97,20250409,4.39,Y,049070,500,86 억,,1084091,N,N,1075,N,00,N
20250421,140513,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16070,30,2,0.19,269539990,16740,86.51,16000,16300,16000,20850,11230,16040,16101.55,6.30,0,-1093,16253,16146,15993,15886,15733,16200,15940,86,4810,500,11540,10,1,17200000,2764,12.85,0.40,12,0.10,1251.00,40177.00,28900,20240409,-44.39,13960,20250409,15.11,22700,-29.21,20250124,13960,15.11,20250409,27750,-42.09,20240510,13960,15.11,20250409,4.39,Y,049070,500,86 억,,1084091,N,N,1075,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 160506 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16000 -180 5 -1.11 303475190 18938 92.72 16150 16150 15950 21000 11330 16180 16024.67 6.31 0 -6478 16460 16320 16160 16020 15860 16390 16090 86 4820 500 11640 10 1 17200000 2752 12.79 0.40 12 0.11 1251.00 40177.00 28350 20240412 -43.56 13960 20250409 14.61 22700 -29.52 20250124 13960 14.61 20250409 27750 -42.34 20240510 13960 14.61 20250409 4.39 Y 049070 500 86 억 1086132 N N 1328 N 00 N
3 20250422 150514 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16050 -130 5 -0.80 251646060 15698 76.86 16150 16150 15950 21000 11330 16180 16030.45 6.31 0 -4627 16460 16320 16160 16020 15860 16390 16090 86 4820 500 11640 10 1 17200000 2761 12.83 0.40 12 0.09 1251.00 40177.00 28350 20240412 -43.39 13960 20250409 14.97 22700 -29.30 20250124 13960 14.97 20250409 27750 -42.16 20240510 13960 14.97 20250409 4.39 Y 049070 500 86 억 1086132 N N 1381 N 00 N
4 20250422 140514 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16010 -170 5 -1.05 183546735 11444 56.03 16150 16150 15950 21000 11330 16180 16038.69 6.31 0 -2800 16460 16320 16160 16020 15860 16390 16090 86 4820 500 11640 10 1 17200000 2754 12.80 0.40 12 0.07 1251.00 40177.00 28350 20240412 -43.53 13960 20250409 14.68 22700 -29.47 20250124 13960 14.68 20250409 27750 -42.31 20240510 13960 14.68 20250409 4.39 Y 049070 500 86 억 1086132 N N 1381 N 00 N
5 20250422 130512 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16090 -90 5 -0.56 116916695 7289 35.69 16150 16150 15950 21000 11330 16180 16040.16 6.31 0 -1524 16460 16320 16160 16020 15860 16390 16090 86 4820 500 11640 10 1 17200000 2767 12.86 0.40 12 0.04 1251.00 40177.00 28350 20240412 -43.25 13960 20250409 15.26 22700 -29.12 20250124 13960 15.26 20250409 27750 -42.02 20240510 13960 15.26 20250409 4.39 Y 049070 500 86 억 1086132 N N 1381 N 00 N
6 20250422 120513 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16050 -130 5 -0.80 104839285 6538 32.01 16150 16150 15950 21000 11330 16180 16035.38 6.31 0 -1383 16460 16320 16160 16020 15860 16390 16090 86 4820 500 11640 10 1 17200000 2761 12.83 0.40 12 0.04 1251.00 40177.00 28350 20240412 -43.39 13960 20250409 14.97 22700 -29.30 20250124 13960 14.97 20250409 27750 -42.16 20240510 13960 14.97 20250409 4.39 Y 049070 500 86 억 1086132 N N 1381 N 00 N
7 20250422 110513 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16120 -60 5 -0.37 93239755 5816 28.47 16150 16150 15950 21000 11330 16180 16031.59 6.31 0 -1221 16460 16320 16160 16020 15860 16390 16090 86 4820 500 11640 10 1 17200000 2773 12.89 0.40 12 0.03 1251.00 40177.00 28350 20240412 -43.14 13960 20250409 15.47 22700 -28.99 20250124 13960 15.47 20250409 27750 -41.91 20240510 13960 15.47 20250409 4.39 Y 049070 500 86 억 1086132 N N 1381 N 00 N
8 20250422 100513 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16000 -180 5 -1.11 68031930 4245 20.78 16150 16150 15950 21000 11330 16180 16026.37 6.31 0 -1471 16460 16320 16160 16020 15860 16390 16090 86 4820 500 11640 10 1 17200000 2752 12.79 0.40 12 0.02 1251.00 40177.00 28350 20240412 -43.56 13960 20250409 14.61 22700 -29.52 20250124 13960 14.61 20250409 27750 -42.34 20240510 13960 14.61 20250409 4.39 Y 049070 500 86 억 1086132 N N 1381 N 00 N
9 20250422 090514 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16120 -60 5 -0.37 9689930 601 2.94 16150 16150 16010 21000 11330 16180 16123.01 6.31 0 229 16460 16320 16160 16020 15860 16390 16090 86 4820 500 11640 10 1 17200000 2773 12.89 0.40 12 0.00 1251.00 40177.00 28350 20240412 -43.14 13960 20250409 15.47 22700 -28.99 20250124 13960 15.47 20250409 27750 -41.91 20240510 13960 15.47 20250409 4.39 Y 049070 500 86 억 1086132 N N 1381 N 00 N
10 20250421 160503 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16180 140 2 0.87 328711185 20425 105.55 16000 16300 16000 20850 11230 16040 16093.57 6.30 0 419 16253 16146 15993 15886 15733 16200 15940 86 4810 500 11540 10 1 17200000 2783 12.93 0.40 12 0.12 1251.00 40177.00 28900 20240409 -44.01 13960 20250409 15.90 22700 -28.72 20250124 13960 15.90 20250409 27750 -41.69 20240510 13960 15.90 20250409 4.39 Y 049070 500 86 억 1084091 N N 1381 N 00 N
11 20250421 150511 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16050 10 2 0.06 317222675 19713 101.87 16000 16300 16000 20850 11230 16040 16092.05 6.30 0 635 16253 16146 15993 15886 15733 16200 15940 86 4810 500 11540 10 1 17200000 2761 12.83 0.40 12 0.11 1251.00 40177.00 28900 20240409 -44.46 13960 20250409 14.97 22700 -29.30 20250124 13960 14.97 20250409 27750 -42.16 20240510 13960 14.97 20250409 4.39 Y 049070 500 86 억 1084091 N N 1075 N 00 N
12 20250421 140513 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16070 30 2 0.19 269539990 16740 86.51 16000 16300 16000 20850 11230 16040 16101.55 6.30 0 -1093 16253 16146 15993 15886 15733 16200 15940 86 4810 500 11540 10 1 17200000 2764 12.85 0.40 12 0.10 1251.00 40177.00 28900 20240409 -44.39 13960 20250409 15.11 22700 -29.21 20250124 13960 15.11 20250409 27750 -42.09 20240510 13960 15.11 20250409 4.39 Y 049070 500 86 억 1084091 N N 1075 N 00 N