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
213420/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
20250422,160918,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28600,150,2,0.53,2827335850,98975,244.44,28100,29100,27900,36950,19950,28450,28566.16,9.01,0,-25261,29483,28966,28583,28066,27683,28775,27875,50,8500,200,21050,50,1,24831179,7102,15.52,1.74,12,0.40,1843.00,16471.00,46200,20240603,-38.10,21800,20241115,31.19,35750,-20.00,20250213,22900,24.89,20250409,46200,-38.10,20240603,21800,31.19,20241115,2.16,Y,213420,200,49 억,,2236677,N,N,4576,N,00,N
20250422,150934,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28450,0,3,0.00,2706198900,94726,233.94,28100,29100,27900,36950,19950,28450,28568.70,9.01,0,-26538,29483,28966,28583,28066,27683,28775,27875,50,8500,200,21050,50,1,24831179,7064,15.44,1.73,12,0.38,1843.00,16471.00,46200,20240603,-38.42,21800,20241115,30.50,35750,-20.42,20250213,22900,24.24,20250409,46200,-38.42,20240603,21800,30.50,20241115,2.16,Y,213420,200,49 억,,2236677,N,N,2385,N,00,N
20250422,140934,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28550,100,2,0.35,2338308950,81804,202.03,28100,29100,27900,36950,19950,28450,28584.29,9.01,0,-23553,29483,28966,28583,28066,27683,28775,27875,50,8500,200,21050,50,1,24831179,7089,15.49,1.73,12,0.33,1843.00,16471.00,46200,20240603,-38.20,21800,20241115,30.96,35750,-20.14,20250213,22900,24.67,20250409,46200,-38.20,20240603,21800,30.96,20241115,2.16,Y,213420,200,49 억,,2236677,N,N,2385,N,00,N
20250422,130931,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28350,-100,5,-0.35,2027485700,70892,175.08,28100,29100,27900,36950,19950,28450,28599.64,9.01,0,-22908,29483,28966,28583,28066,27683,28775,27875,50,8500,200,21050,50,1,24831179,7040,15.38,1.72,12,0.29,1843.00,16471.00,46200,20240603,-38.64,21800,20241115,30.05,35750,-20.70,20250213,22900,23.80,20250409,46200,-38.64,20240603,21800,30.05,20241115,2.16,Y,213420,200,49 억,,2236677,N,N,2385,N,00,N
20250422,120935,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28600,150,2,0.53,1763256650,61616,152.17,28100,29100,27900,36950,19950,28450,28616.86,9.01,0,-20878,29483,28966,28583,28066,27683,28775,27875,50,8500,200,21050,50,1,24831179,7102,15.52,1.74,12,0.25,1843.00,16471.00,46200,20240603,-38.10,21800,20241115,31.19,35750,-20.00,20250213,22900,24.89,20250409,46200,-38.10,20240603,21800,31.19,20241115,2.16,Y,213420,200,49 억,,2236677,N,N,2385,N,00,N
20250422,110933,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28600,150,2,0.53,1501547300,52433,129.49,28100,29100,27900,36950,19950,28450,28637.45,9.01,0,-18484,29483,28966,28583,28066,27683,28775,27875,50,8500,200,21050,50,1,24831179,7102,15.52,1.74,12,0.21,1843.00,16471.00,46200,20240603,-38.10,21800,20241115,31.19,35750,-20.00,20250213,22900,24.89,20250409,46200,-38.10,20240603,21800,31.19,20241115,2.16,Y,213420,200,49 억,,2236677,N,N,2385,N,00,N
20250422,100933,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28750,300,2,1.05,1029287850,35940,88.76,28100,29100,27900,36950,19950,28450,28639.06,9.01,0,-11074,29483,28966,28583,28066,27683,28775,27875,50,8500,200,21050,50,1,24831179,7139,15.60,1.75,12,0.14,1843.00,16471.00,46200,20240603,-37.77,21800,20241115,31.88,35750,-19.58,20250213,22900,25.55,20250409,46200,-37.77,20240603,21800,31.88,20241115,2.16,Y,213420,200,49 억,,2236677,N,N,2385,N,00,N
20250422,090935,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28250,-200,5,-0.70,197762650,7008,17.31,28100,28400,27900,36950,19950,28450,28219.56,9.01,0,2585,29483,28966,28583,28066,27683,28775,27875,50,8500,200,21050,50,1,24831179,7015,15.33,1.72,12,0.03,1843.00,16471.00,46200,20240603,-38.85,21800,20241115,29.59,35750,-20.98,20250213,22900,23.36,20250409,46200,-38.85,20240603,21800,29.59,20241115,2.16,Y,213420,200,49 억,,2236677,N,N,2385,N,00,N
20250421,160914,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28450,-500,5,-1.73,1157293150,40491,49.12,28700,29100,28200,37600,20300,28950,28581.49,9.01,0,-7190,29683,29316,28683,28316,27683,29000,28000,50,8650,200,21420,50,1,24831179,7064,15.44,1.73,12,0.16,1843.00,16471.00,46200,20240603,-38.42,21800,20241115,30.50,35750,-20.42,20250213,22900,24.24,20250409,46200,-38.42,20240603,21800,30.50,20241115,2.15,Y,213420,200,49 억,,2236112,N,N,2385,N,00,N
20250421,150931,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28350,-600,5,-2.07,1063902150,37204,45.13,28700,29100,28200,37600,20300,28950,28596.45,9.01,0,-8588,29683,29316,28683,28316,27683,29000,28000,50,8650,200,21420,50,1,24831179,7040,15.38,1.72,12,0.15,1843.00,16471.00,46200,20240603,-38.64,21800,20241115,30.05,35750,-20.70,20250213,22900,23.80,20250409,46200,-38.64,20240603,21800,30.05,20241115,2.15,Y,213420,200,49 억,,2236112,N,N,3813,N,00,N
20250421,140930,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28450,-500,5,-1.73,841282600,29340,35.59,28700,29100,28400,37600,20300,28950,28673.57,9.01,0,-6190,29683,29316,28683,28316,27683,29000,28000,50,8650,200,21420,50,1,24831179,7064,15.44,1.73,12,0.12,1843.00,16471.00,46200,20240603,-38.42,21800,20241115,30.50,35750,-20.42,20250213,22900,24.24,20250409,46200,-38.42,20240603,21800,30.50,20241115,2.15,Y,213420,200,49 억,,2236112,N,N,3813,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 160918 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28600 150 2 0.53 2827335850 98975 244.44 28100 29100 27900 36950 19950 28450 28566.16 9.01 0 -25261 29483 28966 28583 28066 27683 28775 27875 50 8500 200 21050 50 1 24831179 7102 15.52 1.74 12 0.40 1843.00 16471.00 46200 20240603 -38.10 21800 20241115 31.19 35750 -20.00 20250213 22900 24.89 20250409 46200 -38.10 20240603 21800 31.19 20241115 2.16 Y 213420 200 49 억 2236677 N N 4576 N 00 N
3 20250422 150934 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28450 0 3 0.00 2706198900 94726 233.94 28100 29100 27900 36950 19950 28450 28568.70 9.01 0 -26538 29483 28966 28583 28066 27683 28775 27875 50 8500 200 21050 50 1 24831179 7064 15.44 1.73 12 0.38 1843.00 16471.00 46200 20240603 -38.42 21800 20241115 30.50 35750 -20.42 20250213 22900 24.24 20250409 46200 -38.42 20240603 21800 30.50 20241115 2.16 Y 213420 200 49 억 2236677 N N 2385 N 00 N
4 20250422 140934 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28550 100 2 0.35 2338308950 81804 202.03 28100 29100 27900 36950 19950 28450 28584.29 9.01 0 -23553 29483 28966 28583 28066 27683 28775 27875 50 8500 200 21050 50 1 24831179 7089 15.49 1.73 12 0.33 1843.00 16471.00 46200 20240603 -38.20 21800 20241115 30.96 35750 -20.14 20250213 22900 24.67 20250409 46200 -38.20 20240603 21800 30.96 20241115 2.16 Y 213420 200 49 억 2236677 N N 2385 N 00 N
5 20250422 130931 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28350 -100 5 -0.35 2027485700 70892 175.08 28100 29100 27900 36950 19950 28450 28599.64 9.01 0 -22908 29483 28966 28583 28066 27683 28775 27875 50 8500 200 21050 50 1 24831179 7040 15.38 1.72 12 0.29 1843.00 16471.00 46200 20240603 -38.64 21800 20241115 30.05 35750 -20.70 20250213 22900 23.80 20250409 46200 -38.64 20240603 21800 30.05 20241115 2.16 Y 213420 200 49 억 2236677 N N 2385 N 00 N
6 20250422 120935 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28600 150 2 0.53 1763256650 61616 152.17 28100 29100 27900 36950 19950 28450 28616.86 9.01 0 -20878 29483 28966 28583 28066 27683 28775 27875 50 8500 200 21050 50 1 24831179 7102 15.52 1.74 12 0.25 1843.00 16471.00 46200 20240603 -38.10 21800 20241115 31.19 35750 -20.00 20250213 22900 24.89 20250409 46200 -38.10 20240603 21800 31.19 20241115 2.16 Y 213420 200 49 억 2236677 N N 2385 N 00 N
7 20250422 110933 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28600 150 2 0.53 1501547300 52433 129.49 28100 29100 27900 36950 19950 28450 28637.45 9.01 0 -18484 29483 28966 28583 28066 27683 28775 27875 50 8500 200 21050 50 1 24831179 7102 15.52 1.74 12 0.21 1843.00 16471.00 46200 20240603 -38.10 21800 20241115 31.19 35750 -20.00 20250213 22900 24.89 20250409 46200 -38.10 20240603 21800 31.19 20241115 2.16 Y 213420 200 49 억 2236677 N N 2385 N 00 N
8 20250422 100933 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28750 300 2 1.05 1029287850 35940 88.76 28100 29100 27900 36950 19950 28450 28639.06 9.01 0 -11074 29483 28966 28583 28066 27683 28775 27875 50 8500 200 21050 50 1 24831179 7139 15.60 1.75 12 0.14 1843.00 16471.00 46200 20240603 -37.77 21800 20241115 31.88 35750 -19.58 20250213 22900 25.55 20250409 46200 -37.77 20240603 21800 31.88 20241115 2.16 Y 213420 200 49 억 2236677 N N 2385 N 00 N
9 20250422 090935 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28250 -200 5 -0.70 197762650 7008 17.31 28100 28400 27900 36950 19950 28450 28219.56 9.01 0 2585 29483 28966 28583 28066 27683 28775 27875 50 8500 200 21050 50 1 24831179 7015 15.33 1.72 12 0.03 1843.00 16471.00 46200 20240603 -38.85 21800 20241115 29.59 35750 -20.98 20250213 22900 23.36 20250409 46200 -38.85 20240603 21800 29.59 20241115 2.16 Y 213420 200 49 억 2236677 N N 2385 N 00 N
10 20250421 160914 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28450 -500 5 -1.73 1157293150 40491 49.12 28700 29100 28200 37600 20300 28950 28581.49 9.01 0 -7190 29683 29316 28683 28316 27683 29000 28000 50 8650 200 21420 50 1 24831179 7064 15.44 1.73 12 0.16 1843.00 16471.00 46200 20240603 -38.42 21800 20241115 30.50 35750 -20.42 20250213 22900 24.24 20250409 46200 -38.42 20240603 21800 30.50 20241115 2.15 Y 213420 200 49 억 2236112 N N 2385 N 00 N
11 20250421 150931 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28350 -600 5 -2.07 1063902150 37204 45.13 28700 29100 28200 37600 20300 28950 28596.45 9.01 0 -8588 29683 29316 28683 28316 27683 29000 28000 50 8650 200 21420 50 1 24831179 7040 15.38 1.72 12 0.15 1843.00 16471.00 46200 20240603 -38.64 21800 20241115 30.05 35750 -20.70 20250213 22900 23.80 20250409 46200 -38.64 20240603 21800 30.05 20241115 2.15 Y 213420 200 49 억 2236112 N N 3813 N 00 N
12 20250421 140930 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28450 -500 5 -1.73 841282600 29340 35.59 28700 29100 28400 37600 20300 28950 28673.57 9.01 0 -6190 29683 29316 28683 28316 27683 29000 28000 50 8650 200 21420 50 1 24831179 7064 15.44 1.73 12 0.12 1843.00 16471.00 46200 20240603 -38.42 21800 20241115 30.50 35750 -20.42 20250213 22900 24.24 20250409 46200 -38.42 20240603 21800 30.50 20241115 2.15 Y 213420 200 49 억 2236112 N N 3813 N 00 N