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
084850/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
20250422,160642,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10170,-270,5,-2.59,190614710,18706,124.39,10440,10440,10120,13570,7310,10440,10190.03,2.23,0,-5155,10806,10622,10386,10202,9966,10715,10295,116,3130,500,7510,10,1,22682934,2307,188.33,0.89,12,0.08,54.00,11385.00,28900,20240617,-64.81,9580,20250409,6.16,15240,-33.27,20250224,9580,6.16,20250409,28900,-64.81,20240617,9580,6.16,20250409,0.17,Y,084850,500,115 억,,506241,N,N,1831,N,00,N
20250422,150655,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10170,-270,5,-2.59,177532070,17420,115.84,10440,10440,10120,13570,7310,10440,10191.28,2.23,0,-4616,10806,10622,10386,10202,9966,10715,10295,116,3130,500,7510,10,1,22682934,2307,188.33,0.89,12,0.08,54.00,11385.00,28900,20240617,-64.81,9580,20250409,6.16,15240,-33.27,20250224,9580,6.16,20250409,28900,-64.81,20240617,9580,6.16,20250409,0.17,Y,084850,500,115 억,,506241,N,N,1482,N,00,N
20250422,140654,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10190,-250,5,-2.39,153793500,15084,100.31,10440,10440,10120,13570,7310,10440,10195.80,2.23,0,-3928,10806,10622,10386,10202,9966,10715,10295,116,3130,500,7510,10,1,22682934,2311,188.70,0.90,12,0.07,54.00,11385.00,28900,20240617,-64.74,9580,20250409,6.37,15240,-33.14,20250224,9580,6.37,20250409,28900,-64.74,20240617,9580,6.37,20250409,0.17,Y,084850,500,115 억,,506241,N,N,1482,N,00,N
20250422,130652,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10190,-250,5,-2.39,144991880,14222,94.57,10440,10440,10120,13570,7310,10440,10194.90,2.23,0,-3229,10806,10622,10386,10202,9966,10715,10295,116,3130,500,7510,10,1,22682934,2311,188.70,0.90,12,0.06,54.00,11385.00,28900,20240617,-64.74,9580,20250409,6.37,15240,-33.14,20250224,9580,6.37,20250409,28900,-64.74,20240617,9580,6.37,20250409,0.17,Y,084850,500,115 억,,506241,N,N,1482,N,00,N
20250422,120653,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10170,-270,5,-2.59,138466770,13582,90.32,10440,10440,10120,13570,7310,10440,10194.87,2.23,0,-3152,10806,10622,10386,10202,9966,10715,10295,116,3130,500,7510,10,1,22682934,2307,188.33,0.89,12,0.06,54.00,11385.00,28900,20240617,-64.81,9580,20250409,6.16,15240,-33.27,20250224,9580,6.16,20250409,28900,-64.81,20240617,9580,6.16,20250409,0.17,Y,084850,500,115 억,,506241,N,N,1482,N,00,N
20250422,110653,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10170,-270,5,-2.59,126840360,12440,82.72,10440,10440,10120,13570,7310,10440,10196.17,2.23,0,-2618,10806,10622,10386,10202,9966,10715,10295,116,3130,500,7510,10,1,22682934,2307,188.33,0.89,12,0.05,54.00,11385.00,28900,20240617,-64.81,9580,20250409,6.16,15240,-33.27,20250224,9580,6.16,20250409,28900,-64.81,20240617,9580,6.16,20250409,0.17,Y,084850,500,115 억,,506241,N,N,1482,N,00,N
20250422,100653,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10190,-250,5,-2.39,87936950,8621,57.33,10440,10440,10120,13570,7310,10440,10200.32,2.23,0,-1572,10806,10622,10386,10202,9966,10715,10295,116,3130,500,7510,10,1,22682934,2311,188.70,0.90,12,0.04,54.00,11385.00,28900,20240617,-64.74,9580,20250409,6.37,15240,-33.14,20250224,9580,6.37,20250409,28900,-64.74,20240617,9580,6.37,20250409,0.17,Y,084850,500,115 억,,506241,N,N,1482,N,00,N
20250422,090655,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10230,-210,5,-2.01,17771400,1732,11.52,10440,10440,10170,13570,7310,10440,10260.62,2.23,0,710,10806,10622,10386,10202,9966,10715,10295,116,3130,500,7510,10,1,22682934,2320,189.44,0.90,12,0.01,54.00,11385.00,28900,20240617,-64.60,9580,20250409,6.78,15240,-32.87,20250224,9580,6.78,20250409,28900,-64.60,20240617,9580,6.78,20250409,0.17,Y,084850,500,115 억,,506241,N,N,1482,N,00,N
20250421,160639,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10440,70,2,0.68,155925170,15038,96.42,10280,10570,10150,13480,7260,10370,10368.74,2.22,0,1088,10543,10456,10283,10196,10023,10500,10240,116,3110,500,7460,10,1,22682934,2368,193.33,0.92,12,0.07,54.00,11385.00,28900,20240617,-63.88,9580,20250409,8.98,15240,-31.50,20250224,9580,8.98,20250409,28900,-63.88,20240617,9580,8.98,20250409,0.17,Y,084850,500,115 억,,503610,N,N,1482,N,00,N
20250421,150651,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10370,0,3,0.00,148542570,14328,91.86,10280,10570,10150,13480,7260,10370,10367.29,2.22,0,1145,10543,10456,10283,10196,10023,10500,10240,116,3110,500,7460,10,1,22682934,2352,192.04,0.91,12,0.06,54.00,11385.00,28900,20240617,-64.12,9580,20250409,8.25,15240,-31.96,20250224,9580,8.25,20250409,28900,-64.12,20240617,9580,8.25,20250409,0.17,Y,084850,500,115 억,,503610,N,N,907,N,00,N
20250421,140651,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10340,-30,5,-0.29,142497470,13744,88.12,10280,10570,10150,13480,7260,10370,10367.98,2.22,0,1297,10543,10456,10283,10196,10023,10500,10240,116,3110,500,7460,10,1,22682934,2345,191.48,0.91,12,0.06,54.00,11385.00,28900,20240617,-64.22,9580,20250409,7.93,15240,-32.15,20250224,9580,7.93,20250409,28900,-64.22,20240617,9580,7.93,20250409,0.17,Y,084850,500,115 억,,503610,N,N,907,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 160642 57 100.00 KSQ150 전기·전자 N N N N N 10170 -270 5 -2.59 190614710 18706 124.39 10440 10440 10120 13570 7310 10440 10190.03 2.23 0 -5155 10806 10622 10386 10202 9966 10715 10295 116 3130 500 7510 10 1 22682934 2307 188.33 0.89 12 0.08 54.00 11385.00 28900 20240617 -64.81 9580 20250409 6.16 15240 -33.27 20250224 9580 6.16 20250409 28900 -64.81 20240617 9580 6.16 20250409 0.17 Y 084850 500 115 억 506241 N N 1831 N 00 N
3 20250422 150655 57 100.00 KSQ150 전기·전자 N N N N N 10170 -270 5 -2.59 177532070 17420 115.84 10440 10440 10120 13570 7310 10440 10191.28 2.23 0 -4616 10806 10622 10386 10202 9966 10715 10295 116 3130 500 7510 10 1 22682934 2307 188.33 0.89 12 0.08 54.00 11385.00 28900 20240617 -64.81 9580 20250409 6.16 15240 -33.27 20250224 9580 6.16 20250409 28900 -64.81 20240617 9580 6.16 20250409 0.17 Y 084850 500 115 억 506241 N N 1482 N 00 N
4 20250422 140654 57 100.00 KSQ150 전기·전자 N N N N N 10190 -250 5 -2.39 153793500 15084 100.31 10440 10440 10120 13570 7310 10440 10195.80 2.23 0 -3928 10806 10622 10386 10202 9966 10715 10295 116 3130 500 7510 10 1 22682934 2311 188.70 0.90 12 0.07 54.00 11385.00 28900 20240617 -64.74 9580 20250409 6.37 15240 -33.14 20250224 9580 6.37 20250409 28900 -64.74 20240617 9580 6.37 20250409 0.17 Y 084850 500 115 억 506241 N N 1482 N 00 N
5 20250422 130652 57 100.00 KSQ150 전기·전자 N N N N N 10190 -250 5 -2.39 144991880 14222 94.57 10440 10440 10120 13570 7310 10440 10194.90 2.23 0 -3229 10806 10622 10386 10202 9966 10715 10295 116 3130 500 7510 10 1 22682934 2311 188.70 0.90 12 0.06 54.00 11385.00 28900 20240617 -64.74 9580 20250409 6.37 15240 -33.14 20250224 9580 6.37 20250409 28900 -64.74 20240617 9580 6.37 20250409 0.17 Y 084850 500 115 억 506241 N N 1482 N 00 N
6 20250422 120653 57 100.00 KSQ150 전기·전자 N N N N N 10170 -270 5 -2.59 138466770 13582 90.32 10440 10440 10120 13570 7310 10440 10194.87 2.23 0 -3152 10806 10622 10386 10202 9966 10715 10295 116 3130 500 7510 10 1 22682934 2307 188.33 0.89 12 0.06 54.00 11385.00 28900 20240617 -64.81 9580 20250409 6.16 15240 -33.27 20250224 9580 6.16 20250409 28900 -64.81 20240617 9580 6.16 20250409 0.17 Y 084850 500 115 억 506241 N N 1482 N 00 N
7 20250422 110653 57 100.00 KSQ150 전기·전자 N N N N N 10170 -270 5 -2.59 126840360 12440 82.72 10440 10440 10120 13570 7310 10440 10196.17 2.23 0 -2618 10806 10622 10386 10202 9966 10715 10295 116 3130 500 7510 10 1 22682934 2307 188.33 0.89 12 0.05 54.00 11385.00 28900 20240617 -64.81 9580 20250409 6.16 15240 -33.27 20250224 9580 6.16 20250409 28900 -64.81 20240617 9580 6.16 20250409 0.17 Y 084850 500 115 억 506241 N N 1482 N 00 N
8 20250422 100653 57 100.00 KSQ150 전기·전자 N N N N N 10190 -250 5 -2.39 87936950 8621 57.33 10440 10440 10120 13570 7310 10440 10200.32 2.23 0 -1572 10806 10622 10386 10202 9966 10715 10295 116 3130 500 7510 10 1 22682934 2311 188.70 0.90 12 0.04 54.00 11385.00 28900 20240617 -64.74 9580 20250409 6.37 15240 -33.14 20250224 9580 6.37 20250409 28900 -64.74 20240617 9580 6.37 20250409 0.17 Y 084850 500 115 억 506241 N N 1482 N 00 N
9 20250422 090655 57 100.00 KSQ150 전기·전자 N N N N N 10230 -210 5 -2.01 17771400 1732 11.52 10440 10440 10170 13570 7310 10440 10260.62 2.23 0 710 10806 10622 10386 10202 9966 10715 10295 116 3130 500 7510 10 1 22682934 2320 189.44 0.90 12 0.01 54.00 11385.00 28900 20240617 -64.60 9580 20250409 6.78 15240 -32.87 20250224 9580 6.78 20250409 28900 -64.60 20240617 9580 6.78 20250409 0.17 Y 084850 500 115 억 506241 N N 1482 N 00 N
10 20250421 160639 57 100.00 KSQ150 전기·전자 N N N N N 10440 70 2 0.68 155925170 15038 96.42 10280 10570 10150 13480 7260 10370 10368.74 2.22 0 1088 10543 10456 10283 10196 10023 10500 10240 116 3110 500 7460 10 1 22682934 2368 193.33 0.92 12 0.07 54.00 11385.00 28900 20240617 -63.88 9580 20250409 8.98 15240 -31.50 20250224 9580 8.98 20250409 28900 -63.88 20240617 9580 8.98 20250409 0.17 Y 084850 500 115 억 503610 N N 1482 N 00 N
11 20250421 150651 57 100.00 KSQ150 전기·전자 N N N N N 10370 0 3 0.00 148542570 14328 91.86 10280 10570 10150 13480 7260 10370 10367.29 2.22 0 1145 10543 10456 10283 10196 10023 10500 10240 116 3110 500 7460 10 1 22682934 2352 192.04 0.91 12 0.06 54.00 11385.00 28900 20240617 -64.12 9580 20250409 8.25 15240 -31.96 20250224 9580 8.25 20250409 28900 -64.12 20240617 9580 8.25 20250409 0.17 Y 084850 500 115 억 503610 N N 907 N 00 N
12 20250421 140651 57 100.00 KSQ150 전기·전자 N N N N N 10340 -30 5 -0.29 142497470 13744 88.12 10280 10570 10150 13480 7260 10370 10367.98 2.22 0 1297 10543 10456 10283 10196 10023 10500 10240 116 3110 500 7460 10 1 22682934 2345 191.48 0.91 12 0.06 54.00 11385.00 28900 20240617 -64.22 9580 20250409 7.93 15240 -32.15 20250224 9580 7.93 20250409 28900 -64.22 20240617 9580 7.93 20250409 0.17 Y 084850 500 115 억 503610 N N 907 N 00 N