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
091700/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
20250422,160701,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6910,30,2,0.44,709372015,102711,208.23,6900,6930,6850,8940,4820,6880,6906.49,16.73,0,7493,6966,6922,6876,6832,6786,6945,6855,295,2060,500,5220,10,1,57000000,3939,7.61,0.71,12,0.18,908.00,9780.00,8590,20240508,-19.56,6460,20250409,6.97,7580,-8.84,20250210,6460,6.97,20250409,8590,-19.56,20240508,6460,6.97,20250409,1.90,Y,091700,500,294 억,,9537747,N,N,17515,N,00,N
20250422,150714,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6920,40,2,0.58,642188715,92989,188.52,6900,6930,6850,8940,4820,6880,6906.07,16.73,0,11207,6966,6922,6876,6832,6786,6945,6855,295,2060,500,5220,10,1,57000000,3944,7.62,0.71,12,0.16,908.00,9780.00,8590,20240508,-19.44,6460,20250409,7.12,7580,-8.71,20250210,6460,7.12,20250409,8590,-19.44,20240508,6460,7.12,20250409,1.90,Y,091700,500,294 억,,9537747,N,N,4666,N,00,N
20250422,140713,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6920,40,2,0.58,529801535,76720,155.54,6900,6930,6850,8940,4820,6880,6905.65,16.73,0,12848,6966,6922,6876,6832,6786,6945,6855,295,2060,500,5220,10,1,57000000,3944,7.62,0.71,12,0.13,908.00,9780.00,8590,20240508,-19.44,6460,20250409,7.12,7580,-8.71,20250210,6460,7.12,20250409,8590,-19.44,20240508,6460,7.12,20250409,1.90,Y,091700,500,294 억,,9537747,N,N,4666,N,00,N
20250422,130711,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6920,40,2,0.58,455391660,65959,133.72,6900,6930,6850,8940,4820,6880,6904.16,16.73,0,17160,6966,6922,6876,6832,6786,6945,6855,295,2060,500,5220,10,1,57000000,3944,7.62,0.71,12,0.12,908.00,9780.00,8590,20240508,-19.44,6460,20250409,7.12,7580,-8.71,20250210,6460,7.12,20250409,8590,-19.44,20240508,6460,7.12,20250409,1.90,Y,091700,500,294 억,,9537747,N,N,4666,N,00,N
20250422,120713,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6920,40,2,0.58,386872370,56048,113.63,6900,6930,6850,8940,4820,6880,6902.52,16.73,0,17368,6966,6922,6876,6832,6786,6945,6855,295,2060,500,5220,10,1,57000000,3944,7.62,0.71,12,0.10,908.00,9780.00,8590,20240508,-19.44,6460,20250409,7.12,7580,-8.71,20250210,6460,7.12,20250409,8590,-19.44,20240508,6460,7.12,20250409,1.90,Y,091700,500,294 억,,9537747,N,N,4666,N,00,N
20250422,110713,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6910,30,2,0.44,313517870,45431,92.11,6900,6930,6850,8940,4820,6880,6900.97,16.73,0,18302,6966,6922,6876,6832,6786,6945,6855,295,2060,500,5220,10,1,57000000,3939,7.61,0.71,12,0.08,908.00,9780.00,8590,20240508,-19.56,6460,20250409,6.97,7580,-8.84,20250210,6460,6.97,20250409,8590,-19.56,20240508,6460,6.97,20250409,1.90,Y,091700,500,294 억,,9537747,N,N,4666,N,00,N
20250422,100712,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6900,20,2,0.29,88738940,12868,26.09,6900,6910,6850,8940,4820,6880,6896.09,16.73,0,4565,6966,6922,6876,6832,6786,6945,6855,295,2060,500,5220,10,1,57000000,3933,7.60,0.71,12,0.02,908.00,9780.00,8590,20240508,-19.67,6460,20250409,6.81,7580,-8.97,20250210,6460,6.81,20250409,8590,-19.67,20240508,6460,6.81,20250409,1.90,Y,091700,500,294 억,,9537747,N,N,4666,N,00,N
20250422,090714,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6880,0,3,0.00,26269580,3810,7.72,6900,6910,6850,8940,4820,6880,6894.90,16.73,0,2856,6966,6922,6876,6832,6786,6945,6855,295,2060,500,5220,10,1,57000000,3922,7.58,0.70,12,0.01,908.00,9780.00,8590,20240508,-19.91,6460,20250409,6.50,7580,-9.23,20250210,6460,6.50,20250409,8590,-19.91,20240508,6460,6.50,20250409,1.90,Y,091700,500,294 억,,9537747,N,N,4666,N,00,N
20250421,160658,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6880,-30,5,-0.43,338718110,49325,118.67,6850,6920,6830,8980,4840,6910,6867.07,16.85,0,-6831,6970,6940,6890,6860,6810,6955,6875,295,2070,500,5250,10,1,57000000,3922,7.58,0.70,12,0.09,908.00,9780.00,8590,20240508,-19.91,6460,20250409,6.50,7580,-9.23,20250210,6460,6.50,20250409,8590,-19.91,20240508,6460,6.50,20250409,1.89,Y,091700,500,294 억,,9606195,N,N,4666,N,00,N
20250421,150710,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6860,-50,5,-0.72,299151370,43565,104.81,6850,6920,6840,8980,4840,6910,6866.78,16.85,0,-4479,6970,6940,6890,6860,6810,6955,6875,295,2070,500,5250,10,1,57000000,3910,7.56,0.70,12,0.08,908.00,9780.00,8590,20240508,-20.14,6460,20250409,6.19,7580,-9.50,20250210,6460,6.19,20250409,8590,-20.14,20240508,6460,6.19,20250409,1.89,Y,091700,500,294 억,,9606195,N,N,2163,N,00,N
20250421,140710,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6860,-50,5,-0.72,274884440,40026,96.30,6850,6920,6840,8980,4840,6910,6867.65,16.85,0,-3413,6970,6940,6890,6860,6810,6955,6875,295,2070,500,5250,10,1,57000000,3910,7.56,0.70,12,0.07,908.00,9780.00,8590,20240508,-20.14,6460,20250409,6.19,7580,-9.50,20250210,6460,6.19,20250409,8590,-20.14,20240508,6460,6.19,20250409,1.89,Y,091700,500,294 억,,9606195,N,N,2163,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 160701 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6910 30 2 0.44 709372015 102711 208.23 6900 6930 6850 8940 4820 6880 6906.49 16.73 0 7493 6966 6922 6876 6832 6786 6945 6855 295 2060 500 5220 10 1 57000000 3939 7.61 0.71 12 0.18 908.00 9780.00 8590 20240508 -19.56 6460 20250409 6.97 7580 -8.84 20250210 6460 6.97 20250409 8590 -19.56 20240508 6460 6.97 20250409 1.90 Y 091700 500 294 억 9537747 N N 17515 N 00 N
3 20250422 150714 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6920 40 2 0.58 642188715 92989 188.52 6900 6930 6850 8940 4820 6880 6906.07 16.73 0 11207 6966 6922 6876 6832 6786 6945 6855 295 2060 500 5220 10 1 57000000 3944 7.62 0.71 12 0.16 908.00 9780.00 8590 20240508 -19.44 6460 20250409 7.12 7580 -8.71 20250210 6460 7.12 20250409 8590 -19.44 20240508 6460 7.12 20250409 1.90 Y 091700 500 294 억 9537747 N N 4666 N 00 N
4 20250422 140713 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6920 40 2 0.58 529801535 76720 155.54 6900 6930 6850 8940 4820 6880 6905.65 16.73 0 12848 6966 6922 6876 6832 6786 6945 6855 295 2060 500 5220 10 1 57000000 3944 7.62 0.71 12 0.13 908.00 9780.00 8590 20240508 -19.44 6460 20250409 7.12 7580 -8.71 20250210 6460 7.12 20250409 8590 -19.44 20240508 6460 7.12 20250409 1.90 Y 091700 500 294 억 9537747 N N 4666 N 00 N
5 20250422 130711 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6920 40 2 0.58 455391660 65959 133.72 6900 6930 6850 8940 4820 6880 6904.16 16.73 0 17160 6966 6922 6876 6832 6786 6945 6855 295 2060 500 5220 10 1 57000000 3944 7.62 0.71 12 0.12 908.00 9780.00 8590 20240508 -19.44 6460 20250409 7.12 7580 -8.71 20250210 6460 7.12 20250409 8590 -19.44 20240508 6460 7.12 20250409 1.90 Y 091700 500 294 억 9537747 N N 4666 N 00 N
6 20250422 120713 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6920 40 2 0.58 386872370 56048 113.63 6900 6930 6850 8940 4820 6880 6902.52 16.73 0 17368 6966 6922 6876 6832 6786 6945 6855 295 2060 500 5220 10 1 57000000 3944 7.62 0.71 12 0.10 908.00 9780.00 8590 20240508 -19.44 6460 20250409 7.12 7580 -8.71 20250210 6460 7.12 20250409 8590 -19.44 20240508 6460 7.12 20250409 1.90 Y 091700 500 294 억 9537747 N N 4666 N 00 N
7 20250422 110713 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6910 30 2 0.44 313517870 45431 92.11 6900 6930 6850 8940 4820 6880 6900.97 16.73 0 18302 6966 6922 6876 6832 6786 6945 6855 295 2060 500 5220 10 1 57000000 3939 7.61 0.71 12 0.08 908.00 9780.00 8590 20240508 -19.56 6460 20250409 6.97 7580 -8.84 20250210 6460 6.97 20250409 8590 -19.56 20240508 6460 6.97 20250409 1.90 Y 091700 500 294 억 9537747 N N 4666 N 00 N
8 20250422 100712 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6900 20 2 0.29 88738940 12868 26.09 6900 6910 6850 8940 4820 6880 6896.09 16.73 0 4565 6966 6922 6876 6832 6786 6945 6855 295 2060 500 5220 10 1 57000000 3933 7.60 0.71 12 0.02 908.00 9780.00 8590 20240508 -19.67 6460 20250409 6.81 7580 -8.97 20250210 6460 6.81 20250409 8590 -19.67 20240508 6460 6.81 20250409 1.90 Y 091700 500 294 억 9537747 N N 4666 N 00 N
9 20250422 090714 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6880 0 3 0.00 26269580 3810 7.72 6900 6910 6850 8940 4820 6880 6894.90 16.73 0 2856 6966 6922 6876 6832 6786 6945 6855 295 2060 500 5220 10 1 57000000 3922 7.58 0.70 12 0.01 908.00 9780.00 8590 20240508 -19.91 6460 20250409 6.50 7580 -9.23 20250210 6460 6.50 20250409 8590 -19.91 20240508 6460 6.50 20250409 1.90 Y 091700 500 294 억 9537747 N N 4666 N 00 N
10 20250421 160658 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6880 -30 5 -0.43 338718110 49325 118.67 6850 6920 6830 8980 4840 6910 6867.07 16.85 0 -6831 6970 6940 6890 6860 6810 6955 6875 295 2070 500 5250 10 1 57000000 3922 7.58 0.70 12 0.09 908.00 9780.00 8590 20240508 -19.91 6460 20250409 6.50 7580 -9.23 20250210 6460 6.50 20250409 8590 -19.91 20240508 6460 6.50 20250409 1.89 Y 091700 500 294 억 9606195 N N 4666 N 00 N
11 20250421 150710 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6860 -50 5 -0.72 299151370 43565 104.81 6850 6920 6840 8980 4840 6910 6866.78 16.85 0 -4479 6970 6940 6890 6860 6810 6955 6875 295 2070 500 5250 10 1 57000000 3910 7.56 0.70 12 0.08 908.00 9780.00 8590 20240508 -20.14 6460 20250409 6.19 7580 -9.50 20250210 6460 6.19 20250409 8590 -20.14 20240508 6460 6.19 20250409 1.89 Y 091700 500 294 억 9606195 N N 2163 N 00 N
12 20250421 140710 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6860 -50 5 -0.72 274884440 40026 96.30 6850 6920 6840 8980 4840 6910 6867.65 16.85 0 -3413 6970 6940 6890 6860 6810 6955 6875 295 2070 500 5250 10 1 57000000 3910 7.56 0.70 12 0.07 908.00 9780.00 8590 20240508 -20.14 6460 20250409 6.19 7580 -9.50 20250210 6460 6.19 20250409 8590 -20.14 20240508 6460 6.19 20250409 1.89 Y 091700 500 294 억 9606195 N N 2163 N 00 N