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
222800/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
20250422,160933,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16650,-250,5,-1.48,2992883855,179718,74.15,16800,16900,16490,21950,11830,16900,16653.22,5.62,0,-3572,17673,17286,16993,16606,16313,17480,16800,159,5050,500,11830,10,1,31854143,5304,-17.47,1.19,12,0.56,-953.00,14043.00,37250,20240620,-55.30,9690,20241209,71.83,24200,-31.20,20250321,10690,55.75,20250102,37250,-55.30,20240620,9690,71.83,20241209,4.04,Y,222800,500,159 억,,1790673,N,N,26530,N,00,N
20250422,150950,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16610,-290,5,-1.72,2577418915,154731,63.84,16800,16900,16490,21950,11830,16900,16657.42,5.62,0,-10672,17673,17286,16993,16606,16313,17480,16800,159,5050,500,11830,10,1,31854143,5291,-17.43,1.18,12,0.49,-953.00,14043.00,37250,20240620,-55.41,9690,20241209,71.41,24200,-31.36,20250321,10690,55.38,20250102,37250,-55.41,20240620,9690,71.41,20241209,4.04,Y,222800,500,159 억,,1790673,N,N,25907,N,00,N
20250422,140950,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16570,-330,5,-1.95,2035583705,121968,50.32,16800,16900,16570,21950,11830,16900,16689.49,5.62,0,-17198,17673,17286,16993,16606,16313,17480,16800,159,5050,500,11830,10,1,31854143,5278,-17.39,1.18,12,0.38,-953.00,14043.00,37250,20240620,-55.52,9690,20241209,71.00,24200,-31.53,20250321,10690,55.00,20250102,37250,-55.52,20240620,9690,71.00,20241209,4.04,Y,222800,500,159 억,,1790673,N,N,25907,N,00,N
20250422,130947,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16680,-220,5,-1.30,1566330475,93734,38.67,16800,16900,16625,21950,11830,16900,16710.38,5.62,0,-12034,17673,17286,16993,16606,16313,17480,16800,159,5050,500,11830,10,1,31854143,5313,-17.50,1.19,12,0.29,-953.00,14043.00,37250,20240620,-55.22,9690,20241209,72.14,24200,-31.07,20250321,10690,56.03,20250102,37250,-55.22,20240620,9690,72.14,20241209,4.04,Y,222800,500,159 억,,1790673,N,N,25907,N,00,N
20250422,120950,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16750,-150,5,-0.89,1434019145,85812,35.40,16800,16900,16625,21950,11830,16900,16711.17,5.62,0,-11588,17673,17286,16993,16606,16313,17480,16800,159,5050,500,11830,10,1,31854143,5336,-17.58,1.19,12,0.27,-953.00,14043.00,37250,20240620,-55.03,9690,20241209,72.86,24200,-30.79,20250321,10690,56.69,20250102,37250,-55.03,20240620,9690,72.86,20241209,4.04,Y,222800,500,159 억,,1790673,N,N,25907,N,00,N
20250422,110949,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16680,-220,5,-1.30,1206115195,72164,29.77,16800,16900,16625,21950,11830,16900,16713.53,5.62,0,-12093,17673,17286,16993,16606,16313,17480,16800,159,5050,500,11830,10,1,31854143,5313,-17.50,1.19,12,0.23,-953.00,14043.00,37250,20240620,-55.22,9690,20241209,72.14,24200,-31.07,20250321,10690,56.03,20250102,37250,-55.22,20240620,9690,72.14,20241209,4.04,Y,222800,500,159 억,,1790673,N,N,25907,N,00,N
20250422,100950,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16670,-230,5,-1.36,932222185,55752,23.00,16800,16900,16625,21950,11830,16900,16720.87,5.62,0,-9989,17673,17286,16993,16606,16313,17480,16800,159,5050,500,11830,10,1,31854143,5310,-17.49,1.19,12,0.18,-953.00,14043.00,37250,20240620,-55.25,9690,20241209,72.03,24200,-31.12,20250321,10690,55.94,20250102,37250,-55.25,20240620,9690,72.03,20241209,4.04,Y,222800,500,159 억,,1790673,N,N,25907,N,00,N
20250422,090951,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16820,-80,5,-0.47,186157665,11082,4.57,16800,16900,16650,21950,11830,16900,16798.20,5.62,0,1128,17673,17286,16993,16606,16313,17480,16800,159,5050,500,11830,10,1,31854143,5358,-17.65,1.20,12,0.03,-953.00,14043.00,37250,20240620,-54.85,9690,20241209,73.58,24200,-30.50,20250321,10690,57.34,20250102,37250,-54.85,20240620,9690,73.58,20241209,4.04,Y,222800,500,159 억,,1790673,N,N,25907,N,00,N
20250421,160929,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16900,120,2,0.72,4113877655,242380,72.97,16750,17380,16700,21800,11750,16780,16972.85,5.57,0,13790,17120,16950,16660,16490,16200,16805,16345,159,5020,500,11740,10,1,31854143,5383,-17.73,1.20,12,0.76,-953.00,14043.00,37250,20240620,-54.63,9690,20241209,74.41,24200,-30.17,20250321,10690,58.09,20250102,37250,-54.63,20240620,9690,74.41,20241209,4.10,Y,222800,500,159 억,,1773128,N,N,25894,N,00,N
20250421,150947,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16900,120,2,0.72,3799671535,223786,67.38,16750,17380,16700,21800,11750,16780,16979.04,5.57,0,-540,17120,16950,16660,16490,16200,16805,16345,159,5020,500,11740,10,1,31854143,5383,-17.73,1.20,12,0.70,-953.00,14043.00,37250,20240620,-54.63,9690,20241209,74.41,24200,-30.17,20250321,10690,58.09,20250102,37250,-54.63,20240620,9690,74.41,20241209,4.10,Y,222800,500,159 억,,1773128,N,N,28441,N,00,N
20250421,140946,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16880,100,2,0.60,3466890945,204029,61.43,16750,17380,16700,21800,11750,16780,16992.15,5.57,0,-4390,17120,16950,16660,16490,16200,16805,16345,159,5020,500,11740,10,1,31854143,5377,-17.71,1.20,12,0.64,-953.00,14043.00,37250,20240620,-54.68,9690,20241209,74.20,24200,-30.25,20250321,10690,57.90,20250102,37250,-54.68,20240620,9690,74.20,20241209,4.10,Y,222800,500,159 억,,1773128,N,N,28441,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 160933 55 60.00 KSQ150 전기·전자 N N N Y 60 N 16650 -250 5 -1.48 2992883855 179718 74.15 16800 16900 16490 21950 11830 16900 16653.22 5.62 0 -3572 17673 17286 16993 16606 16313 17480 16800 159 5050 500 11830 10 1 31854143 5304 -17.47 1.19 12 0.56 -953.00 14043.00 37250 20240620 -55.30 9690 20241209 71.83 24200 -31.20 20250321 10690 55.75 20250102 37250 -55.30 20240620 9690 71.83 20241209 4.04 Y 222800 500 159 억 1790673 N N 26530 N 00 N
3 20250422 150950 55 60.00 KSQ150 전기·전자 N N N Y 60 N 16610 -290 5 -1.72 2577418915 154731 63.84 16800 16900 16490 21950 11830 16900 16657.42 5.62 0 -10672 17673 17286 16993 16606 16313 17480 16800 159 5050 500 11830 10 1 31854143 5291 -17.43 1.18 12 0.49 -953.00 14043.00 37250 20240620 -55.41 9690 20241209 71.41 24200 -31.36 20250321 10690 55.38 20250102 37250 -55.41 20240620 9690 71.41 20241209 4.04 Y 222800 500 159 억 1790673 N N 25907 N 00 N
4 20250422 140950 55 60.00 KSQ150 전기·전자 N N N Y 60 N 16570 -330 5 -1.95 2035583705 121968 50.32 16800 16900 16570 21950 11830 16900 16689.49 5.62 0 -17198 17673 17286 16993 16606 16313 17480 16800 159 5050 500 11830 10 1 31854143 5278 -17.39 1.18 12 0.38 -953.00 14043.00 37250 20240620 -55.52 9690 20241209 71.00 24200 -31.53 20250321 10690 55.00 20250102 37250 -55.52 20240620 9690 71.00 20241209 4.04 Y 222800 500 159 억 1790673 N N 25907 N 00 N
5 20250422 130947 55 60.00 KSQ150 전기·전자 N N N Y 60 N 16680 -220 5 -1.30 1566330475 93734 38.67 16800 16900 16625 21950 11830 16900 16710.38 5.62 0 -12034 17673 17286 16993 16606 16313 17480 16800 159 5050 500 11830 10 1 31854143 5313 -17.50 1.19 12 0.29 -953.00 14043.00 37250 20240620 -55.22 9690 20241209 72.14 24200 -31.07 20250321 10690 56.03 20250102 37250 -55.22 20240620 9690 72.14 20241209 4.04 Y 222800 500 159 억 1790673 N N 25907 N 00 N
6 20250422 120950 55 60.00 KSQ150 전기·전자 N N N Y 60 N 16750 -150 5 -0.89 1434019145 85812 35.40 16800 16900 16625 21950 11830 16900 16711.17 5.62 0 -11588 17673 17286 16993 16606 16313 17480 16800 159 5050 500 11830 10 1 31854143 5336 -17.58 1.19 12 0.27 -953.00 14043.00 37250 20240620 -55.03 9690 20241209 72.86 24200 -30.79 20250321 10690 56.69 20250102 37250 -55.03 20240620 9690 72.86 20241209 4.04 Y 222800 500 159 억 1790673 N N 25907 N 00 N
7 20250422 110949 55 60.00 KSQ150 전기·전자 N N N Y 60 N 16680 -220 5 -1.30 1206115195 72164 29.77 16800 16900 16625 21950 11830 16900 16713.53 5.62 0 -12093 17673 17286 16993 16606 16313 17480 16800 159 5050 500 11830 10 1 31854143 5313 -17.50 1.19 12 0.23 -953.00 14043.00 37250 20240620 -55.22 9690 20241209 72.14 24200 -31.07 20250321 10690 56.03 20250102 37250 -55.22 20240620 9690 72.14 20241209 4.04 Y 222800 500 159 억 1790673 N N 25907 N 00 N
8 20250422 100950 55 60.00 KSQ150 전기·전자 N N N Y 60 N 16670 -230 5 -1.36 932222185 55752 23.00 16800 16900 16625 21950 11830 16900 16720.87 5.62 0 -9989 17673 17286 16993 16606 16313 17480 16800 159 5050 500 11830 10 1 31854143 5310 -17.49 1.19 12 0.18 -953.00 14043.00 37250 20240620 -55.25 9690 20241209 72.03 24200 -31.12 20250321 10690 55.94 20250102 37250 -55.25 20240620 9690 72.03 20241209 4.04 Y 222800 500 159 억 1790673 N N 25907 N 00 N
9 20250422 090951 55 60.00 KSQ150 전기·전자 N N N Y 60 N 16820 -80 5 -0.47 186157665 11082 4.57 16800 16900 16650 21950 11830 16900 16798.20 5.62 0 1128 17673 17286 16993 16606 16313 17480 16800 159 5050 500 11830 10 1 31854143 5358 -17.65 1.20 12 0.03 -953.00 14043.00 37250 20240620 -54.85 9690 20241209 73.58 24200 -30.50 20250321 10690 57.34 20250102 37250 -54.85 20240620 9690 73.58 20241209 4.04 Y 222800 500 159 억 1790673 N N 25907 N 00 N
10 20250421 160929 55 60.00 KSQ150 전기·전자 N N N Y 60 N 16900 120 2 0.72 4113877655 242380 72.97 16750 17380 16700 21800 11750 16780 16972.85 5.57 0 13790 17120 16950 16660 16490 16200 16805 16345 159 5020 500 11740 10 1 31854143 5383 -17.73 1.20 12 0.76 -953.00 14043.00 37250 20240620 -54.63 9690 20241209 74.41 24200 -30.17 20250321 10690 58.09 20250102 37250 -54.63 20240620 9690 74.41 20241209 4.10 Y 222800 500 159 억 1773128 N N 25894 N 00 N
11 20250421 150947 55 60.00 KSQ150 전기·전자 N N N Y 60 N 16900 120 2 0.72 3799671535 223786 67.38 16750 17380 16700 21800 11750 16780 16979.04 5.57 0 -540 17120 16950 16660 16490 16200 16805 16345 159 5020 500 11740 10 1 31854143 5383 -17.73 1.20 12 0.70 -953.00 14043.00 37250 20240620 -54.63 9690 20241209 74.41 24200 -30.17 20250321 10690 58.09 20250102 37250 -54.63 20240620 9690 74.41 20241209 4.10 Y 222800 500 159 억 1773128 N N 28441 N 00 N
12 20250421 140946 55 60.00 KSQ150 전기·전자 N N N Y 60 N 16880 100 2 0.60 3466890945 204029 61.43 16750 17380 16700 21800 11750 16780 16992.15 5.57 0 -4390 17120 16950 16660 16490 16200 16805 16345 159 5020 500 11740 10 1 31854143 5377 -17.71 1.20 12 0.64 -953.00 14043.00 37250 20240620 -54.68 9690 20241209 74.20 24200 -30.25 20250321 10690 57.90 20250102 37250 -54.68 20240620 9690 74.20 20241209 4.10 Y 222800 500 159 억 1773128 N N 28441 N 00 N