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
218410/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
20250422,160929,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14860,130,2,0.88,765689460,51825,89.55,14860,15000,14550,19140,10320,14730,14774.52,7.99,0,-18067,15276,15002,14796,14522,14316,14900,14420,134,4410,500,10310,10,1,26484442,3936,15.34,1.19,12,0.20,969.00,12453.00,19810,20250218,-24.99,10630,20240806,39.79,19810,-24.99,20250218,12100,22.81,20250409,19810,-24.99,20250218,10630,39.79,20240806,2.25,Y,218410,500,133 억,,2116088,N,N,4077,N,00,N
20250422,150945,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14790,60,2,0.41,720227790,48762,84.26,14860,15000,14550,19140,10320,14730,14770.27,7.99,0,-17906,15276,15002,14796,14522,14316,14900,14420,134,4410,500,10310,10,1,26484442,3917,15.26,1.19,12,0.18,969.00,12453.00,19810,20250218,-25.34,10630,20240806,39.13,19810,-25.34,20250218,12100,22.23,20250409,19810,-25.34,20250218,10630,39.13,20240806,2.25,Y,218410,500,133 억,,2116088,N,N,3207,N,00,N
20250422,140945,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14860,130,2,0.88,582333260,39461,68.19,14860,15000,14550,19140,10320,14730,14757.19,7.99,0,-11934,15276,15002,14796,14522,14316,14900,14420,134,4410,500,10310,10,1,26484442,3936,15.34,1.19,12,0.15,969.00,12453.00,19810,20250218,-24.99,10630,20240806,39.79,19810,-24.99,20250218,12100,22.81,20250409,19810,-24.99,20250218,10630,39.79,20240806,2.25,Y,218410,500,133 억,,2116088,N,N,3207,N,00,N
20250422,130943,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14730,0,3,0.00,410041680,27873,48.16,14860,15000,14550,19140,10320,14730,14711.07,7.99,0,-6787,15276,15002,14796,14522,14316,14900,14420,134,4410,500,10310,10,1,26484442,3901,15.20,1.18,12,0.11,969.00,12453.00,19810,20250218,-25.64,10630,20240806,38.57,19810,-25.64,20250218,12100,21.74,20250409,19810,-25.64,20250218,10630,38.57,20240806,2.25,Y,218410,500,133 억,,2116088,N,N,3207,N,00,N
20250422,120946,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14690,-40,5,-0.27,342861970,23310,40.28,14860,15000,14550,19140,10320,14730,14708.79,7.99,0,-5179,15276,15002,14796,14522,14316,14900,14420,134,4410,500,10310,10,1,26484442,3891,15.16,1.18,12,0.09,969.00,12453.00,19810,20250218,-25.85,10630,20240806,38.19,19810,-25.85,20250218,12100,21.40,20250409,19810,-25.85,20250218,10630,38.19,20240806,2.25,Y,218410,500,133 억,,2116088,N,N,3207,N,00,N
20250422,110944,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14650,-80,5,-0.54,275041910,18682,32.28,14860,15000,14550,19140,10320,14730,14722.29,7.99,0,-3976,15276,15002,14796,14522,14316,14900,14420,134,4410,500,10310,10,1,26484442,3880,15.12,1.18,12,0.07,969.00,12453.00,19810,20250218,-26.05,10630,20240806,37.82,19810,-26.05,20250218,12100,21.07,20250409,19810,-26.05,20250218,10630,37.82,20240806,2.25,Y,218410,500,133 억,,2116088,N,N,3207,N,00,N
20250422,100945,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14590,-140,5,-0.95,212457310,14412,24.90,14860,15000,14550,19140,10320,14730,14741.70,7.99,0,-3266,15276,15002,14796,14522,14316,14900,14420,134,4410,500,10310,10,1,26484442,3864,15.06,1.17,12,0.05,969.00,12453.00,19810,20250218,-26.35,10630,20240806,37.25,19810,-26.35,20250218,12100,20.58,20250409,19810,-26.35,20250218,10630,37.25,20240806,2.25,Y,218410,500,133 억,,2116088,N,N,3207,N,00,N
20250422,090946,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14810,80,2,0.54,87750820,5891,10.18,14860,15000,14750,19140,10320,14730,14895.88,7.99,0,-1401,15276,15002,14796,14522,14316,14900,14420,134,4410,500,10310,10,1,26484442,3922,15.28,1.19,12,0.02,969.00,12453.00,19810,20250218,-25.24,10630,20240806,39.32,19810,-25.24,20250218,12100,22.40,20250409,19810,-25.24,20250218,10630,39.32,20240806,2.25,Y,218410,500,133 억,,2116088,N,N,3207,N,00,N
20250421,160925,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14730,-160,5,-1.07,857640840,57871,77.18,14900,15070,14590,19350,10430,14890,14819.88,7.97,0,-7518,15296,15092,14726,14522,14156,15195,14625,134,4460,500,10420,10,1,26484442,3901,15.20,1.18,12,0.22,969.00,12453.00,19810,20250218,-25.64,10630,20240806,38.57,19810,-25.64,20250218,12100,21.74,20250409,19810,-25.64,20250218,10630,38.57,20240806,2.27,Y,218410,500,133 억,,2110981,N,N,3207,N,00,N
20250421,150942,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14660,-230,5,-1.54,814473480,54931,73.26,14900,15070,14590,19350,10430,14890,14827.21,7.97,0,-8576,15296,15092,14726,14522,14156,15195,14625,134,4460,500,10420,10,1,26484442,3883,15.13,1.18,12,0.21,969.00,12453.00,19810,20250218,-26.00,10630,20240806,37.91,19810,-26.00,20250218,12100,21.16,20250409,19810,-26.00,20250218,10630,37.91,20240806,2.27,Y,218410,500,133 억,,2110981,N,N,5288,N,00,N
20250421,140941,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14780,-110,5,-0.74,632153920,42513,56.70,14900,15070,14730,19350,10430,14890,14869.66,7.97,0,-2750,15296,15092,14726,14522,14156,15195,14625,134,4460,500,10420,10,1,26484442,3914,15.25,1.19,12,0.16,969.00,12453.00,19810,20250218,-25.39,10630,20240806,39.04,19810,-25.39,20250218,12100,22.15,20250409,19810,-25.39,20250218,10630,39.04,20240806,2.27,Y,218410,500,133 억,,2110981,N,N,5288,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 160929 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14860 130 2 0.88 765689460 51825 89.55 14860 15000 14550 19140 10320 14730 14774.52 7.99 0 -18067 15276 15002 14796 14522 14316 14900 14420 134 4410 500 10310 10 1 26484442 3936 15.34 1.19 12 0.20 969.00 12453.00 19810 20250218 -24.99 10630 20240806 39.79 19810 -24.99 20250218 12100 22.81 20250409 19810 -24.99 20250218 10630 39.79 20240806 2.25 Y 218410 500 133 억 2116088 N N 4077 N 00 N
3 20250422 150945 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14790 60 2 0.41 720227790 48762 84.26 14860 15000 14550 19140 10320 14730 14770.27 7.99 0 -17906 15276 15002 14796 14522 14316 14900 14420 134 4410 500 10310 10 1 26484442 3917 15.26 1.19 12 0.18 969.00 12453.00 19810 20250218 -25.34 10630 20240806 39.13 19810 -25.34 20250218 12100 22.23 20250409 19810 -25.34 20250218 10630 39.13 20240806 2.25 Y 218410 500 133 억 2116088 N N 3207 N 00 N
4 20250422 140945 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14860 130 2 0.88 582333260 39461 68.19 14860 15000 14550 19140 10320 14730 14757.19 7.99 0 -11934 15276 15002 14796 14522 14316 14900 14420 134 4410 500 10310 10 1 26484442 3936 15.34 1.19 12 0.15 969.00 12453.00 19810 20250218 -24.99 10630 20240806 39.79 19810 -24.99 20250218 12100 22.81 20250409 19810 -24.99 20250218 10630 39.79 20240806 2.25 Y 218410 500 133 억 2116088 N N 3207 N 00 N
5 20250422 130943 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14730 0 3 0.00 410041680 27873 48.16 14860 15000 14550 19140 10320 14730 14711.07 7.99 0 -6787 15276 15002 14796 14522 14316 14900 14420 134 4410 500 10310 10 1 26484442 3901 15.20 1.18 12 0.11 969.00 12453.00 19810 20250218 -25.64 10630 20240806 38.57 19810 -25.64 20250218 12100 21.74 20250409 19810 -25.64 20250218 10630 38.57 20240806 2.25 Y 218410 500 133 억 2116088 N N 3207 N 00 N
6 20250422 120946 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14690 -40 5 -0.27 342861970 23310 40.28 14860 15000 14550 19140 10320 14730 14708.79 7.99 0 -5179 15276 15002 14796 14522 14316 14900 14420 134 4410 500 10310 10 1 26484442 3891 15.16 1.18 12 0.09 969.00 12453.00 19810 20250218 -25.85 10630 20240806 38.19 19810 -25.85 20250218 12100 21.40 20250409 19810 -25.85 20250218 10630 38.19 20240806 2.25 Y 218410 500 133 억 2116088 N N 3207 N 00 N
7 20250422 110944 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14650 -80 5 -0.54 275041910 18682 32.28 14860 15000 14550 19140 10320 14730 14722.29 7.99 0 -3976 15276 15002 14796 14522 14316 14900 14420 134 4410 500 10310 10 1 26484442 3880 15.12 1.18 12 0.07 969.00 12453.00 19810 20250218 -26.05 10630 20240806 37.82 19810 -26.05 20250218 12100 21.07 20250409 19810 -26.05 20250218 10630 37.82 20240806 2.25 Y 218410 500 133 억 2116088 N N 3207 N 00 N
8 20250422 100945 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14590 -140 5 -0.95 212457310 14412 24.90 14860 15000 14550 19140 10320 14730 14741.70 7.99 0 -3266 15276 15002 14796 14522 14316 14900 14420 134 4410 500 10310 10 1 26484442 3864 15.06 1.17 12 0.05 969.00 12453.00 19810 20250218 -26.35 10630 20240806 37.25 19810 -26.35 20250218 12100 20.58 20250409 19810 -26.35 20250218 10630 37.25 20240806 2.25 Y 218410 500 133 억 2116088 N N 3207 N 00 N
9 20250422 090946 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14810 80 2 0.54 87750820 5891 10.18 14860 15000 14750 19140 10320 14730 14895.88 7.99 0 -1401 15276 15002 14796 14522 14316 14900 14420 134 4410 500 10310 10 1 26484442 3922 15.28 1.19 12 0.02 969.00 12453.00 19810 20250218 -25.24 10630 20240806 39.32 19810 -25.24 20250218 12100 22.40 20250409 19810 -25.24 20250218 10630 39.32 20240806 2.25 Y 218410 500 133 억 2116088 N N 3207 N 00 N
10 20250421 160925 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14730 -160 5 -1.07 857640840 57871 77.18 14900 15070 14590 19350 10430 14890 14819.88 7.97 0 -7518 15296 15092 14726 14522 14156 15195 14625 134 4460 500 10420 10 1 26484442 3901 15.20 1.18 12 0.22 969.00 12453.00 19810 20250218 -25.64 10630 20240806 38.57 19810 -25.64 20250218 12100 21.74 20250409 19810 -25.64 20250218 10630 38.57 20240806 2.27 Y 218410 500 133 억 2110981 N N 3207 N 00 N
11 20250421 150942 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14660 -230 5 -1.54 814473480 54931 73.26 14900 15070 14590 19350 10430 14890 14827.21 7.97 0 -8576 15296 15092 14726 14522 14156 15195 14625 134 4460 500 10420 10 1 26484442 3883 15.13 1.18 12 0.21 969.00 12453.00 19810 20250218 -26.00 10630 20240806 37.91 19810 -26.00 20250218 12100 21.16 20250409 19810 -26.00 20250218 10630 37.91 20240806 2.27 Y 218410 500 133 억 2110981 N N 5288 N 00 N
12 20250421 140941 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14780 -110 5 -0.74 632153920 42513 56.70 14900 15070 14730 19350 10430 14890 14869.66 7.97 0 -2750 15296 15092 14726 14522 14156 15195 14625 134 4460 500 10420 10 1 26484442 3914 15.25 1.19 12 0.16 969.00 12453.00 19810 20250218 -25.39 10630 20240806 39.04 19810 -25.39 20250218 12100 22.15 20250409 19810 -25.39 20250218 10630 39.04 20240806 2.27 Y 218410 500 133 억 2110981 N N 5288 N 00 N