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
101490/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
20250422,160728,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35200,50,2,0.14,6310922200,178272,64.60,34500,36100,34500,45650,24650,35150,35400.52,8.39,0,-10535,37250,36200,35150,34100,33050,36725,34625,107,10500,500,25300,50,1,21451447,7551,24.77,3.00,12,0.83,1421.00,11735.00,47800,20240412,-26.36,19010,20241114,85.17,36950,-4.74,20250320,25300,39.13,20250102,45000,-21.78,20240507,19010,85.17,20241114,2.79,Y,101490,500,107 억,,1800522,N,N,6362,N,00,N
20250422,150742,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35050,-100,5,-0.28,6126220900,173018,62.70,34500,36100,34500,45650,24650,35150,35408.00,8.39,0,-10575,37250,36200,35150,34100,33050,36725,34625,107,10500,500,25300,50,1,21451447,7519,24.67,2.99,12,0.81,1421.00,11735.00,47800,20240412,-26.67,19010,20241114,84.38,36950,-5.14,20250320,25300,38.54,20250102,45000,-22.11,20240507,19010,84.38,20241114,2.79,Y,101490,500,107 억,,1800522,N,N,8875,N,00,N
20250422,140741,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35300,150,2,0.43,5671014250,160088,58.01,34500,36100,34500,45650,24650,35150,35424.36,8.39,0,-12002,37250,36200,35150,34100,33050,36725,34625,107,10500,500,25300,50,1,21451447,7572,24.84,3.01,12,0.75,1421.00,11735.00,47800,20240412,-26.15,19010,20241114,85.69,36950,-4.47,20250320,25300,39.53,20250102,45000,-21.56,20240507,19010,85.69,20241114,2.79,Y,101490,500,107 억,,1800522,N,N,8875,N,00,N
20250422,130739,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35400,250,2,0.71,4537737450,128057,46.40,34500,36100,34500,45650,24650,35150,35435.29,8.39,0,-11046,37250,36200,35150,34100,33050,36725,34625,107,10500,500,25300,50,1,21451447,7594,24.91,3.02,12,0.60,1421.00,11735.00,47800,20240412,-25.94,19010,20241114,86.22,36950,-4.19,20250320,25300,39.92,20250102,45000,-21.33,20240507,19010,86.22,20241114,2.79,Y,101490,500,107 억,,1800522,N,N,8875,N,00,N
20250422,120741,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35450,300,2,0.85,4258126550,120151,43.54,34500,36100,34500,45650,24650,35150,35439.79,8.39,0,-8522,37250,36200,35150,34100,33050,36725,34625,107,10500,500,25300,50,1,21451447,7605,24.95,3.02,12,0.56,1421.00,11735.00,47800,20240412,-25.84,19010,20241114,86.48,36950,-4.06,20250320,25300,40.12,20250102,45000,-21.22,20240507,19010,86.48,20241114,2.79,Y,101490,500,107 억,,1800522,N,N,8875,N,00,N
20250422,110740,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35600,450,2,1.28,3813090325,107630,39.00,34500,36100,34500,45650,24650,35150,35427.76,8.39,0,-3625,37250,36200,35150,34100,33050,36725,34625,107,10500,500,25300,50,1,21451447,7637,25.05,3.03,12,0.50,1421.00,11735.00,47800,20240412,-25.52,19010,20241114,87.27,36950,-3.65,20250320,25300,40.71,20250102,45000,-20.89,20240507,19010,87.27,20241114,2.79,Y,101490,500,107 억,,1800522,N,N,8875,N,00,N
20250422,100740,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35250,100,2,0.28,2217985475,63131,22.88,34500,35850,34500,45650,24650,35150,35133.06,8.39,0,3292,37250,36200,35150,34100,33050,36725,34625,107,10500,500,25300,50,1,21451447,7562,24.81,3.00,12,0.29,1421.00,11735.00,47800,20240412,-26.26,19010,20241114,85.43,36950,-4.60,20250320,25300,39.33,20250102,45000,-21.67,20240507,19010,85.43,20241114,2.79,Y,101490,500,107 억,,1800522,N,N,8875,N,00,N
20250422,090742,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35050,-100,5,-0.28,114974700,3292,1.19,34500,35250,34500,45650,24650,35150,34925.49,8.39,0,749,37250,36200,35150,34100,33050,36725,34625,107,10500,500,25300,50,1,21451447,7519,24.67,2.99,12,0.02,1421.00,11735.00,47800,20240412,-26.67,19010,20241114,84.38,36950,-5.14,20250320,25300,38.54,20250102,45000,-22.11,20240507,19010,84.38,20241114,2.79,Y,101490,500,107 억,,1800522,N,N,8875,N,00,N
20250421,160725,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35150,1000,2,2.93,9748961500,275958,237.52,34650,36200,34100,44350,23950,34150,35327.70,8.65,0,-46343,35816,34982,33466,32632,31116,35400,33050,107,10200,500,24580,50,1,21451447,7540,24.74,3.00,12,1.29,1421.00,11735.00,47800,20240412,-26.46,19010,20241114,84.90,36950,-4.87,20250320,25300,38.93,20250102,45000,-21.89,20240507,19010,84.90,20241114,2.73,Y,101490,500,107 억,,1855306,N,N,8875,N,00,N
20250421,150738,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35000,850,2,2.49,9434269050,266996,229.80,34650,36200,34100,44350,23950,34150,35334.87,8.65,0,-44599,35816,34982,33466,32632,31116,35400,33050,107,10200,500,24580,50,1,21451447,7508,24.63,2.98,12,1.24,1421.00,11735.00,47800,20240412,-26.78,19010,20241114,84.11,36950,-5.28,20250320,25300,38.34,20250102,45000,-22.22,20240507,19010,84.11,20241114,2.73,Y,101490,500,107 억,,1855306,N,N,5878,N,00,N
20250421,140738,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35150,1000,2,2.93,8994681850,254443,219.00,34650,36200,34100,44350,23950,34150,35350.48,8.65,0,-40814,35816,34982,33466,32632,31116,35400,33050,107,10200,500,24580,50,1,21451447,7540,24.74,3.00,12,1.19,1421.00,11735.00,47800,20240412,-26.46,19010,20241114,84.90,36950,-4.87,20250320,25300,38.93,20250102,45000,-21.89,20240507,19010,84.90,20241114,2.73,Y,101490,500,107 억,,1855306,N,N,5878,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 160728 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35200 50 2 0.14 6310922200 178272 64.60 34500 36100 34500 45650 24650 35150 35400.52 8.39 0 -10535 37250 36200 35150 34100 33050 36725 34625 107 10500 500 25300 50 1 21451447 7551 24.77 3.00 12 0.83 1421.00 11735.00 47800 20240412 -26.36 19010 20241114 85.17 36950 -4.74 20250320 25300 39.13 20250102 45000 -21.78 20240507 19010 85.17 20241114 2.79 Y 101490 500 107 억 1800522 N N 6362 N 00 N
3 20250422 150742 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35050 -100 5 -0.28 6126220900 173018 62.70 34500 36100 34500 45650 24650 35150 35408.00 8.39 0 -10575 37250 36200 35150 34100 33050 36725 34625 107 10500 500 25300 50 1 21451447 7519 24.67 2.99 12 0.81 1421.00 11735.00 47800 20240412 -26.67 19010 20241114 84.38 36950 -5.14 20250320 25300 38.54 20250102 45000 -22.11 20240507 19010 84.38 20241114 2.79 Y 101490 500 107 억 1800522 N N 8875 N 00 N
4 20250422 140741 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35300 150 2 0.43 5671014250 160088 58.01 34500 36100 34500 45650 24650 35150 35424.36 8.39 0 -12002 37250 36200 35150 34100 33050 36725 34625 107 10500 500 25300 50 1 21451447 7572 24.84 3.01 12 0.75 1421.00 11735.00 47800 20240412 -26.15 19010 20241114 85.69 36950 -4.47 20250320 25300 39.53 20250102 45000 -21.56 20240507 19010 85.69 20241114 2.79 Y 101490 500 107 억 1800522 N N 8875 N 00 N
5 20250422 130739 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35400 250 2 0.71 4537737450 128057 46.40 34500 36100 34500 45650 24650 35150 35435.29 8.39 0 -11046 37250 36200 35150 34100 33050 36725 34625 107 10500 500 25300 50 1 21451447 7594 24.91 3.02 12 0.60 1421.00 11735.00 47800 20240412 -25.94 19010 20241114 86.22 36950 -4.19 20250320 25300 39.92 20250102 45000 -21.33 20240507 19010 86.22 20241114 2.79 Y 101490 500 107 억 1800522 N N 8875 N 00 N
6 20250422 120741 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35450 300 2 0.85 4258126550 120151 43.54 34500 36100 34500 45650 24650 35150 35439.79 8.39 0 -8522 37250 36200 35150 34100 33050 36725 34625 107 10500 500 25300 50 1 21451447 7605 24.95 3.02 12 0.56 1421.00 11735.00 47800 20240412 -25.84 19010 20241114 86.48 36950 -4.06 20250320 25300 40.12 20250102 45000 -21.22 20240507 19010 86.48 20241114 2.79 Y 101490 500 107 억 1800522 N N 8875 N 00 N
7 20250422 110740 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35600 450 2 1.28 3813090325 107630 39.00 34500 36100 34500 45650 24650 35150 35427.76 8.39 0 -3625 37250 36200 35150 34100 33050 36725 34625 107 10500 500 25300 50 1 21451447 7637 25.05 3.03 12 0.50 1421.00 11735.00 47800 20240412 -25.52 19010 20241114 87.27 36950 -3.65 20250320 25300 40.71 20250102 45000 -20.89 20240507 19010 87.27 20241114 2.79 Y 101490 500 107 억 1800522 N N 8875 N 00 N
8 20250422 100740 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35250 100 2 0.28 2217985475 63131 22.88 34500 35850 34500 45650 24650 35150 35133.06 8.39 0 3292 37250 36200 35150 34100 33050 36725 34625 107 10500 500 25300 50 1 21451447 7562 24.81 3.00 12 0.29 1421.00 11735.00 47800 20240412 -26.26 19010 20241114 85.43 36950 -4.60 20250320 25300 39.33 20250102 45000 -21.67 20240507 19010 85.43 20241114 2.79 Y 101490 500 107 억 1800522 N N 8875 N 00 N
9 20250422 090742 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35050 -100 5 -0.28 114974700 3292 1.19 34500 35250 34500 45650 24650 35150 34925.49 8.39 0 749 37250 36200 35150 34100 33050 36725 34625 107 10500 500 25300 50 1 21451447 7519 24.67 2.99 12 0.02 1421.00 11735.00 47800 20240412 -26.67 19010 20241114 84.38 36950 -5.14 20250320 25300 38.54 20250102 45000 -22.11 20240507 19010 84.38 20241114 2.79 Y 101490 500 107 억 1800522 N N 8875 N 00 N
10 20250421 160725 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35150 1000 2 2.93 9748961500 275958 237.52 34650 36200 34100 44350 23950 34150 35327.70 8.65 0 -46343 35816 34982 33466 32632 31116 35400 33050 107 10200 500 24580 50 1 21451447 7540 24.74 3.00 12 1.29 1421.00 11735.00 47800 20240412 -26.46 19010 20241114 84.90 36950 -4.87 20250320 25300 38.93 20250102 45000 -21.89 20240507 19010 84.90 20241114 2.73 Y 101490 500 107 억 1855306 N N 8875 N 00 N
11 20250421 150738 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35000 850 2 2.49 9434269050 266996 229.80 34650 36200 34100 44350 23950 34150 35334.87 8.65 0 -44599 35816 34982 33466 32632 31116 35400 33050 107 10200 500 24580 50 1 21451447 7508 24.63 2.98 12 1.24 1421.00 11735.00 47800 20240412 -26.78 19010 20241114 84.11 36950 -5.28 20250320 25300 38.34 20250102 45000 -22.22 20240507 19010 84.11 20241114 2.73 Y 101490 500 107 억 1855306 N N 5878 N 00 N
12 20250421 140738 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35150 1000 2 2.93 8994681850 254443 219.00 34650 36200 34100 44350 23950 34150 35350.48 8.65 0 -40814 35816 34982 33466 32632 31116 35400 33050 107 10200 500 24580 50 1 21451447 7540 24.74 3.00 12 1.19 1421.00 11735.00 47800 20240412 -26.46 19010 20241114 84.90 36950 -4.87 20250320 25300 38.93 20250102 45000 -21.89 20240507 19010 84.90 20241114 2.73 Y 101490 500 107 억 1855306 N N 5878 N 00 N