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
166090/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
20250422,160837,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26500,-450,5,-1.67,2622536350,98657,83.95,26350,27050,26300,35000,18900,26950,26582.40,20.08,0,6024,28350,27650,27100,26400,25850,28000,26750,99,8050,500,19400,50,1,19777674,5241,16.50,1.46,12,0.50,1606.00,18202.00,69300,20240702,-61.76,21850,20241209,21.28,39050,-32.14,20250321,22350,18.57,20250102,69300,-61.76,20240702,21850,21.28,20241209,2.04,Y,166090,500,98 억,,3971852,N,N,309,N,00,N
20250422,150853,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26350,-600,5,-2.23,2488501350,93580,79.63,26350,27050,26350,35000,18900,26950,26592.23,20.08,0,5458,28350,27650,27100,26400,25850,28000,26750,99,8050,500,19400,50,1,19777674,5211,16.41,1.45,12,0.47,1606.00,18202.00,69300,20240702,-61.98,21850,20241209,20.59,39050,-32.52,20250321,22350,17.90,20250102,69300,-61.98,20240702,21850,20.59,20241209,2.04,Y,166090,500,98 억,,3971852,N,N,1647,N,00,N
20250422,140852,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26750,-200,5,-0.74,1687294300,63291,53.85,26350,27050,26350,35000,18900,26950,26659.31,20.08,0,-1575,28350,27650,27100,26400,25850,28000,26750,99,8050,500,19400,50,1,19777674,5291,16.66,1.47,12,0.32,1606.00,18202.00,69300,20240702,-61.40,21850,20241209,22.43,39050,-31.50,20250321,22350,19.69,20250102,69300,-61.40,20240702,21850,22.43,20241209,2.04,Y,166090,500,98 억,,3971852,N,N,1647,N,00,N
20250422,130850,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26800,-150,5,-0.56,1497091700,56167,47.79,26350,27050,26350,35000,18900,26950,26654.29,20.08,0,-4156,28350,27650,27100,26400,25850,28000,26750,99,8050,500,19400,50,1,19777674,5300,16.69,1.47,12,0.28,1606.00,18202.00,69300,20240702,-61.33,21850,20241209,22.65,39050,-31.37,20250321,22350,19.91,20250102,69300,-61.33,20240702,21850,22.65,20241209,2.04,Y,166090,500,98 억,,3971852,N,N,1647,N,00,N
20250422,120852,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27000,50,2,0.19,1371021675,51474,43.80,26350,27050,26350,35000,18900,26950,26635.23,20.08,0,-4675,28350,27650,27100,26400,25850,28000,26750,99,8050,500,19400,50,1,19777674,5340,16.81,1.48,12,0.26,1606.00,18202.00,69300,20240702,-61.04,21850,20241209,23.57,39050,-30.86,20250321,22350,20.81,20250102,69300,-61.04,20240702,21850,23.57,20241209,2.04,Y,166090,500,98 억,,3971852,N,N,1647,N,00,N
20250422,110851,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26800,-150,5,-0.56,1099525875,41376,35.21,26350,27000,26350,35000,18900,26950,26574.00,20.08,0,-6378,28350,27650,27100,26400,25850,28000,26750,99,8050,500,19400,50,1,19777674,5300,16.69,1.47,12,0.21,1606.00,18202.00,69300,20240702,-61.33,21850,20241209,22.65,39050,-31.37,20250321,22350,19.91,20250102,69300,-61.33,20240702,21850,22.65,20241209,2.04,Y,166090,500,98 억,,3971852,N,N,1647,N,00,N
20250422,100851,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26500,-450,5,-1.67,796358300,30054,25.57,26350,26800,26350,35000,18900,26950,26497.58,20.08,0,-856,28350,27650,27100,26400,25850,28000,26750,99,8050,500,19400,50,1,19777674,5241,16.50,1.46,12,0.15,1606.00,18202.00,69300,20240702,-61.76,21850,20241209,21.28,39050,-32.14,20250321,22350,18.57,20250102,69300,-61.76,20240702,21850,21.28,20241209,2.04,Y,166090,500,98 억,,3971852,N,N,1647,N,00,N
20250422,090853,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26650,-300,5,-1.11,483319575,18259,15.54,26350,26800,26350,35000,18900,26950,26470.21,20.08,0,4575,28350,27650,27100,26400,25850,28000,26750,99,8050,500,19400,50,1,19777674,5271,16.59,1.46,12,0.09,1606.00,18202.00,69300,20240702,-61.54,21850,20241209,21.97,39050,-31.75,20250321,22350,19.24,20250102,69300,-61.54,20240702,21850,21.97,20241209,2.04,Y,166090,500,98 억,,3971852,N,N,1647,N,00,N
20250421,160834,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26950,150,2,0.56,3194978175,117522,165.98,26550,27800,26550,34800,18800,26800,27186.24,20.04,0,-299,27466,27132,26716,26382,25966,27300,26550,99,8000,500,19290,50,1,19777674,5330,16.78,1.48,12,0.59,1606.00,18202.00,69300,20240702,-61.11,21850,20241209,23.34,39050,-30.99,20250321,22350,20.58,20250102,69300,-61.11,20240702,21850,23.34,20241209,2.08,Y,166090,500,98 억,,3963340,N,N,1647,N,00,N
20250421,150849,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26850,50,2,0.19,3043566625,111888,158.03,26550,27800,26550,34800,18800,26800,27201.90,20.04,0,528,27466,27132,26716,26382,25966,27300,26550,99,8000,500,19290,50,1,19777674,5310,16.72,1.48,12,0.57,1606.00,18202.00,69300,20240702,-61.26,21850,20241209,22.88,39050,-31.24,20250321,22350,20.13,20250102,69300,-61.26,20240702,21850,22.88,20241209,2.08,Y,166090,500,98 억,,3963340,N,N,1167,N,00,N
20250421,140849,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27100,300,2,1.12,2523643925,92603,130.79,26550,27800,26550,34800,18800,26800,27252.29,20.04,0,8626,27466,27132,26716,26382,25966,27300,26550,99,8000,500,19290,50,1,19777674,5360,16.87,1.49,12,0.47,1606.00,18202.00,69300,20240702,-60.89,21850,20241209,24.03,39050,-30.60,20250321,22350,21.25,20250102,69300,-60.89,20240702,21850,24.03,20241209,2.08,Y,166090,500,98 억,,3963340,N,N,1167,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 160837 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26500 -450 5 -1.67 2622536350 98657 83.95 26350 27050 26300 35000 18900 26950 26582.40 20.08 0 6024 28350 27650 27100 26400 25850 28000 26750 99 8050 500 19400 50 1 19777674 5241 16.50 1.46 12 0.50 1606.00 18202.00 69300 20240702 -61.76 21850 20241209 21.28 39050 -32.14 20250321 22350 18.57 20250102 69300 -61.76 20240702 21850 21.28 20241209 2.04 Y 166090 500 98 억 3971852 N N 309 N 00 N
3 20250422 150853 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26350 -600 5 -2.23 2488501350 93580 79.63 26350 27050 26350 35000 18900 26950 26592.23 20.08 0 5458 28350 27650 27100 26400 25850 28000 26750 99 8050 500 19400 50 1 19777674 5211 16.41 1.45 12 0.47 1606.00 18202.00 69300 20240702 -61.98 21850 20241209 20.59 39050 -32.52 20250321 22350 17.90 20250102 69300 -61.98 20240702 21850 20.59 20241209 2.04 Y 166090 500 98 억 3971852 N N 1647 N 00 N
4 20250422 140852 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26750 -200 5 -0.74 1687294300 63291 53.85 26350 27050 26350 35000 18900 26950 26659.31 20.08 0 -1575 28350 27650 27100 26400 25850 28000 26750 99 8050 500 19400 50 1 19777674 5291 16.66 1.47 12 0.32 1606.00 18202.00 69300 20240702 -61.40 21850 20241209 22.43 39050 -31.50 20250321 22350 19.69 20250102 69300 -61.40 20240702 21850 22.43 20241209 2.04 Y 166090 500 98 억 3971852 N N 1647 N 00 N
5 20250422 130850 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26800 -150 5 -0.56 1497091700 56167 47.79 26350 27050 26350 35000 18900 26950 26654.29 20.08 0 -4156 28350 27650 27100 26400 25850 28000 26750 99 8050 500 19400 50 1 19777674 5300 16.69 1.47 12 0.28 1606.00 18202.00 69300 20240702 -61.33 21850 20241209 22.65 39050 -31.37 20250321 22350 19.91 20250102 69300 -61.33 20240702 21850 22.65 20241209 2.04 Y 166090 500 98 억 3971852 N N 1647 N 00 N
6 20250422 120852 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27000 50 2 0.19 1371021675 51474 43.80 26350 27050 26350 35000 18900 26950 26635.23 20.08 0 -4675 28350 27650 27100 26400 25850 28000 26750 99 8050 500 19400 50 1 19777674 5340 16.81 1.48 12 0.26 1606.00 18202.00 69300 20240702 -61.04 21850 20241209 23.57 39050 -30.86 20250321 22350 20.81 20250102 69300 -61.04 20240702 21850 23.57 20241209 2.04 Y 166090 500 98 억 3971852 N N 1647 N 00 N
7 20250422 110851 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26800 -150 5 -0.56 1099525875 41376 35.21 26350 27000 26350 35000 18900 26950 26574.00 20.08 0 -6378 28350 27650 27100 26400 25850 28000 26750 99 8050 500 19400 50 1 19777674 5300 16.69 1.47 12 0.21 1606.00 18202.00 69300 20240702 -61.33 21850 20241209 22.65 39050 -31.37 20250321 22350 19.91 20250102 69300 -61.33 20240702 21850 22.65 20241209 2.04 Y 166090 500 98 억 3971852 N N 1647 N 00 N
8 20250422 100851 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26500 -450 5 -1.67 796358300 30054 25.57 26350 26800 26350 35000 18900 26950 26497.58 20.08 0 -856 28350 27650 27100 26400 25850 28000 26750 99 8050 500 19400 50 1 19777674 5241 16.50 1.46 12 0.15 1606.00 18202.00 69300 20240702 -61.76 21850 20241209 21.28 39050 -32.14 20250321 22350 18.57 20250102 69300 -61.76 20240702 21850 21.28 20241209 2.04 Y 166090 500 98 억 3971852 N N 1647 N 00 N
9 20250422 090853 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26650 -300 5 -1.11 483319575 18259 15.54 26350 26800 26350 35000 18900 26950 26470.21 20.08 0 4575 28350 27650 27100 26400 25850 28000 26750 99 8050 500 19400 50 1 19777674 5271 16.59 1.46 12 0.09 1606.00 18202.00 69300 20240702 -61.54 21850 20241209 21.97 39050 -31.75 20250321 22350 19.24 20250102 69300 -61.54 20240702 21850 21.97 20241209 2.04 Y 166090 500 98 억 3971852 N N 1647 N 00 N
10 20250421 160834 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26950 150 2 0.56 3194978175 117522 165.98 26550 27800 26550 34800 18800 26800 27186.24 20.04 0 -299 27466 27132 26716 26382 25966 27300 26550 99 8000 500 19290 50 1 19777674 5330 16.78 1.48 12 0.59 1606.00 18202.00 69300 20240702 -61.11 21850 20241209 23.34 39050 -30.99 20250321 22350 20.58 20250102 69300 -61.11 20240702 21850 23.34 20241209 2.08 Y 166090 500 98 억 3963340 N N 1647 N 00 N
11 20250421 150849 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26850 50 2 0.19 3043566625 111888 158.03 26550 27800 26550 34800 18800 26800 27201.90 20.04 0 528 27466 27132 26716 26382 25966 27300 26550 99 8000 500 19290 50 1 19777674 5310 16.72 1.48 12 0.57 1606.00 18202.00 69300 20240702 -61.26 21850 20241209 22.88 39050 -31.24 20250321 22350 20.13 20250102 69300 -61.26 20240702 21850 22.88 20241209 2.08 Y 166090 500 98 억 3963340 N N 1167 N 00 N
12 20250421 140849 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27100 300 2 1.12 2523643925 92603 130.79 26550 27800 26550 34800 18800 26800 27252.29 20.04 0 8626 27466 27132 26716 26382 25966 27300 26550 99 8000 500 19290 50 1 19777674 5360 16.87 1.49 12 0.47 1606.00 18202.00 69300 20240702 -60.89 21850 20241209 24.03 39050 -30.60 20250321 22350 21.25 20250102 69300 -60.89 20240702 21850 24.03 20241209 2.08 Y 166090 500 98 억 3963340 N N 1167 N 00 N