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
078600/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
20250422,160626,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,78700,-1600,5,-1.99,7441347150,94026,109.12,79800,80900,78500,104300,56300,80300,79141.39,19.56,0,-18971,82766,81532,80666,79432,78566,81100,79000,77,24000,500,57810,100,1,15480593,12183,33.04,5.12,12,0.61,2382.00,15372.00,163400,20240612,-51.84,71000,20250102,10.85,119800,-34.31,20250224,71000,10.85,20250102,163400,-51.84,20240612,71000,10.85,20250102,1.77,Y,078600,500,77 억,,3028555,N,N,15017,N,00,N
20250422,150638,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,78700,-1600,5,-1.99,6768106100,85466,99.18,79800,80900,78600,104300,56300,80300,79190.63,19.56,0,-18436,82766,81532,80666,79432,78566,81100,79000,77,24000,500,57810,100,1,15480593,12183,33.04,5.12,12,0.55,2382.00,15372.00,163400,20240612,-51.84,71000,20250102,10.85,119800,-34.31,20250224,71000,10.85,20250102,163400,-51.84,20240612,71000,10.85,20250102,1.77,Y,078600,500,77 억,,3028555,N,N,6949,N,00,N
20250422,140637,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,78700,-1600,5,-1.99,5934194100,74877,86.89,79800,80900,78700,104300,56300,80300,79252.56,19.56,0,-17105,82766,81532,80666,79432,78566,81100,79000,77,24000,500,57810,100,1,15480593,12183,33.04,5.12,12,0.48,2382.00,15372.00,163400,20240612,-51.84,71000,20250102,10.85,119800,-34.31,20250224,71000,10.85,20250102,163400,-51.84,20240612,71000,10.85,20250102,1.77,Y,078600,500,77 억,,3028555,N,N,6949,N,00,N
20250422,130635,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,78900,-1400,5,-1.74,5218139900,65790,76.35,79800,80900,78750,104300,56300,80300,79315.09,19.56,0,-12296,82766,81532,80666,79432,78566,81100,79000,77,24000,500,57810,100,1,15480593,12214,33.12,5.13,12,0.42,2382.00,15372.00,163400,20240612,-51.71,71000,20250102,11.13,119800,-34.14,20250224,71000,11.13,20250102,163400,-51.71,20240612,71000,11.13,20250102,1.77,Y,078600,500,77 억,,3028555,N,N,6949,N,00,N
20250422,120636,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,78900,-1400,5,-1.74,4692777850,59138,68.63,79800,80900,78750,104300,56300,80300,79353.00,19.56,0,-13258,82766,81532,80666,79432,78566,81100,79000,77,24000,500,57810,100,1,15480593,12214,33.12,5.13,12,0.38,2382.00,15372.00,163400,20240612,-51.71,71000,20250102,11.13,119800,-34.14,20250224,71000,11.13,20250102,163400,-51.71,20240612,71000,11.13,20250102,1.77,Y,078600,500,77 억,,3028555,N,N,6949,N,00,N
20250422,110636,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,78800,-1500,5,-1.87,4227265600,53237,61.78,79800,80900,78750,104300,56300,80300,79404.65,19.56,0,-11509,82766,81532,80666,79432,78566,81100,79000,77,24000,500,57810,100,1,15480593,12199,33.08,5.13,12,0.34,2382.00,15372.00,163400,20240612,-51.77,71000,20250102,10.99,119800,-34.22,20250224,71000,10.99,20250102,163400,-51.77,20240612,71000,10.99,20250102,1.77,Y,078600,500,77 억,,3028555,N,N,6949,N,00,N
20250422,100636,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,79300,-1000,5,-1.25,2571759950,32276,37.46,79800,80900,79000,104300,56300,80300,79680.26,19.56,0,-3768,82766,81532,80666,79432,78566,81100,79000,77,24000,500,57810,100,1,15480593,12276,33.29,5.16,12,0.21,2382.00,15372.00,163400,20240612,-51.47,71000,20250102,11.69,119800,-33.81,20250224,71000,11.69,20250102,163400,-51.47,20240612,71000,11.69,20250102,1.77,Y,078600,500,77 억,,3028555,N,N,6949,N,00,N
20250422,090638,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,79900,-400,5,-0.50,239769750,2997,3.48,79800,80700,79600,104300,56300,80300,80003.25,19.56,0,556,82766,81532,80666,79432,78566,81100,79000,77,24000,500,57810,100,1,15480593,12369,33.54,5.20,12,0.02,2382.00,15372.00,163400,20240612,-51.10,71000,20250102,12.54,119800,-33.31,20250224,71000,12.54,20250102,163400,-51.10,20240612,71000,12.54,20250102,1.77,Y,078600,500,77 억,,3028555,N,N,6949,N,00,N
20250421,160623,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,80300,-900,5,-1.11,6945198500,86171,91.39,80600,81900,79800,105500,56900,81200,80598.14,19.57,0,-6029,82466,81832,81166,80532,79866,81500,80200,77,24300,500,58460,100,1,15480593,12431,33.71,5.22,12,0.56,2382.00,15372.00,163400,20240612,-50.86,71000,20250102,13.10,119800,-32.97,20250224,71000,13.10,20250102,163400,-50.86,20240612,71000,13.10,20250102,1.77,Y,078600,500,77 억,,3029100,N,N,6949,N,00,N
20250421,150634,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,80000,-1200,5,-1.48,6379941600,79116,83.91,80600,81900,79800,105500,56900,81200,80640.35,19.57,0,-7802,82466,81832,81166,80532,79866,81500,80200,77,24300,500,58460,100,1,15480593,12384,33.59,5.20,12,0.51,2382.00,15372.00,163400,20240612,-51.04,71000,20250102,12.68,119800,-33.22,20250224,71000,12.68,20250102,163400,-51.04,20240612,71000,12.68,20250102,1.77,Y,078600,500,77 억,,3029100,N,N,2472,N,00,N
20250421,140635,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,80100,-1100,5,-1.35,4913845100,60795,64.48,80600,81900,80100,105500,56900,81200,80826.47,19.57,0,-10706,82466,81832,81166,80532,79866,81500,80200,77,24300,500,58460,100,1,15480593,12400,33.63,5.21,12,0.39,2382.00,15372.00,163400,20240612,-50.98,71000,20250102,12.82,119800,-33.14,20250224,71000,12.82,20250102,163400,-50.98,20240612,71000,12.82,20250102,1.77,Y,078600,500,77 억,,3029100,N,N,2472,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 160626 55 40.00 KSQ150 전기·전자 N N N Y 40 N 78700 -1600 5 -1.99 7441347150 94026 109.12 79800 80900 78500 104300 56300 80300 79141.39 19.56 0 -18971 82766 81532 80666 79432 78566 81100 79000 77 24000 500 57810 100 1 15480593 12183 33.04 5.12 12 0.61 2382.00 15372.00 163400 20240612 -51.84 71000 20250102 10.85 119800 -34.31 20250224 71000 10.85 20250102 163400 -51.84 20240612 71000 10.85 20250102 1.77 Y 078600 500 77 억 3028555 N N 15017 N 00 N
3 20250422 150638 55 40.00 KSQ150 전기·전자 N N N Y 40 N 78700 -1600 5 -1.99 6768106100 85466 99.18 79800 80900 78600 104300 56300 80300 79190.63 19.56 0 -18436 82766 81532 80666 79432 78566 81100 79000 77 24000 500 57810 100 1 15480593 12183 33.04 5.12 12 0.55 2382.00 15372.00 163400 20240612 -51.84 71000 20250102 10.85 119800 -34.31 20250224 71000 10.85 20250102 163400 -51.84 20240612 71000 10.85 20250102 1.77 Y 078600 500 77 억 3028555 N N 6949 N 00 N
4 20250422 140637 55 40.00 KSQ150 전기·전자 N N N Y 40 N 78700 -1600 5 -1.99 5934194100 74877 86.89 79800 80900 78700 104300 56300 80300 79252.56 19.56 0 -17105 82766 81532 80666 79432 78566 81100 79000 77 24000 500 57810 100 1 15480593 12183 33.04 5.12 12 0.48 2382.00 15372.00 163400 20240612 -51.84 71000 20250102 10.85 119800 -34.31 20250224 71000 10.85 20250102 163400 -51.84 20240612 71000 10.85 20250102 1.77 Y 078600 500 77 억 3028555 N N 6949 N 00 N
5 20250422 130635 55 40.00 KSQ150 전기·전자 N N N Y 40 N 78900 -1400 5 -1.74 5218139900 65790 76.35 79800 80900 78750 104300 56300 80300 79315.09 19.56 0 -12296 82766 81532 80666 79432 78566 81100 79000 77 24000 500 57810 100 1 15480593 12214 33.12 5.13 12 0.42 2382.00 15372.00 163400 20240612 -51.71 71000 20250102 11.13 119800 -34.14 20250224 71000 11.13 20250102 163400 -51.71 20240612 71000 11.13 20250102 1.77 Y 078600 500 77 억 3028555 N N 6949 N 00 N
6 20250422 120636 55 40.00 KSQ150 전기·전자 N N N Y 40 N 78900 -1400 5 -1.74 4692777850 59138 68.63 79800 80900 78750 104300 56300 80300 79353.00 19.56 0 -13258 82766 81532 80666 79432 78566 81100 79000 77 24000 500 57810 100 1 15480593 12214 33.12 5.13 12 0.38 2382.00 15372.00 163400 20240612 -51.71 71000 20250102 11.13 119800 -34.14 20250224 71000 11.13 20250102 163400 -51.71 20240612 71000 11.13 20250102 1.77 Y 078600 500 77 억 3028555 N N 6949 N 00 N
7 20250422 110636 55 40.00 KSQ150 전기·전자 N N N Y 40 N 78800 -1500 5 -1.87 4227265600 53237 61.78 79800 80900 78750 104300 56300 80300 79404.65 19.56 0 -11509 82766 81532 80666 79432 78566 81100 79000 77 24000 500 57810 100 1 15480593 12199 33.08 5.13 12 0.34 2382.00 15372.00 163400 20240612 -51.77 71000 20250102 10.99 119800 -34.22 20250224 71000 10.99 20250102 163400 -51.77 20240612 71000 10.99 20250102 1.77 Y 078600 500 77 억 3028555 N N 6949 N 00 N
8 20250422 100636 55 40.00 KSQ150 전기·전자 N N N Y 40 N 79300 -1000 5 -1.25 2571759950 32276 37.46 79800 80900 79000 104300 56300 80300 79680.26 19.56 0 -3768 82766 81532 80666 79432 78566 81100 79000 77 24000 500 57810 100 1 15480593 12276 33.29 5.16 12 0.21 2382.00 15372.00 163400 20240612 -51.47 71000 20250102 11.69 119800 -33.81 20250224 71000 11.69 20250102 163400 -51.47 20240612 71000 11.69 20250102 1.77 Y 078600 500 77 억 3028555 N N 6949 N 00 N
9 20250422 090638 55 40.00 KSQ150 전기·전자 N N N Y 40 N 79900 -400 5 -0.50 239769750 2997 3.48 79800 80700 79600 104300 56300 80300 80003.25 19.56 0 556 82766 81532 80666 79432 78566 81100 79000 77 24000 500 57810 100 1 15480593 12369 33.54 5.20 12 0.02 2382.00 15372.00 163400 20240612 -51.10 71000 20250102 12.54 119800 -33.31 20250224 71000 12.54 20250102 163400 -51.10 20240612 71000 12.54 20250102 1.77 Y 078600 500 77 억 3028555 N N 6949 N 00 N
10 20250421 160623 55 40.00 KSQ150 전기·전자 N N N Y 40 N 80300 -900 5 -1.11 6945198500 86171 91.39 80600 81900 79800 105500 56900 81200 80598.14 19.57 0 -6029 82466 81832 81166 80532 79866 81500 80200 77 24300 500 58460 100 1 15480593 12431 33.71 5.22 12 0.56 2382.00 15372.00 163400 20240612 -50.86 71000 20250102 13.10 119800 -32.97 20250224 71000 13.10 20250102 163400 -50.86 20240612 71000 13.10 20250102 1.77 Y 078600 500 77 억 3029100 N N 6949 N 00 N
11 20250421 150634 55 40.00 KSQ150 전기·전자 N N N Y 40 N 80000 -1200 5 -1.48 6379941600 79116 83.91 80600 81900 79800 105500 56900 81200 80640.35 19.57 0 -7802 82466 81832 81166 80532 79866 81500 80200 77 24300 500 58460 100 1 15480593 12384 33.59 5.20 12 0.51 2382.00 15372.00 163400 20240612 -51.04 71000 20250102 12.68 119800 -33.22 20250224 71000 12.68 20250102 163400 -51.04 20240612 71000 12.68 20250102 1.77 Y 078600 500 77 억 3029100 N N 2472 N 00 N
12 20250421 140635 55 40.00 KSQ150 전기·전자 N N N Y 40 N 80100 -1100 5 -1.35 4913845100 60795 64.48 80600 81900 80100 105500 56900 81200 80826.47 19.57 0 -10706 82466 81832 81166 80532 79866 81500 80200 77 24300 500 58460 100 1 15480593 12400 33.63 5.21 12 0.39 2382.00 15372.00 163400 20240612 -50.98 71000 20250102 12.82 119800 -33.14 20250224 71000 12.82 20250102 163400 -50.98 20240612 71000 12.82 20250102 1.77 Y 078600 500 77 억 3029100 N N 2472 N 00 N