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
399720/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
20250422,161202,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41800,-700,5,-1.65,2686177850,64324,62.47,41700,42400,41250,55200,29750,42500,41760.08,0.73,0,-9741,44766,43632,41916,40782,39066,44200,41350,58,12700,500,29750,50,1,11597320,4848,63.82,6.99,12,0.55,655.00,5980.00,113500,20240412,-63.17,27450,20241209,52.28,61500,-32.03,20250214,33000,26.67,20250409,97100,-56.95,20240424,27450,52.28,20241209,3.54,Y,399720,500,57 억,,84369,N,N,18280,N,00,N
20250422,151224,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41500,-1000,5,-2.35,2610760675,62514,60.72,41700,42400,41250,55200,29750,42500,41762.80,0.73,0,-8510,44766,43632,41916,40782,39066,44200,41350,58,12700,500,29750,50,1,11597320,4813,63.36,6.94,12,0.54,655.00,5980.00,113500,20240412,-63.44,27450,20241209,51.18,61500,-32.52,20250214,33000,25.76,20250409,97100,-57.26,20240424,27450,51.18,20241209,3.54,Y,399720,500,57 억,,84369,N,N,10173,N,00,N
20250422,141225,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41950,-550,5,-1.29,2028168325,48522,47.13,41700,42400,41250,55200,29750,42500,41798.93,0.73,0,-7362,44766,43632,41916,40782,39066,44200,41350,58,12700,500,29750,50,1,11597320,4865,64.05,7.02,12,0.42,655.00,5980.00,113500,20240412,-63.04,27450,20241209,52.82,61500,-31.79,20250214,33000,27.12,20250409,97100,-56.80,20240424,27450,52.82,20241209,3.54,Y,399720,500,57 억,,84369,N,N,10173,N,00,N
20250422,131222,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42000,-500,5,-1.18,1765244725,42250,41.03,41700,42400,41250,55200,29750,42500,41780.92,0.73,0,-7632,44766,43632,41916,40782,39066,44200,41350,58,12700,500,29750,50,1,11597320,4871,64.12,7.02,12,0.36,655.00,5980.00,113500,20240412,-63.00,27450,20241209,53.01,61500,-31.71,20250214,33000,27.27,20250409,97100,-56.75,20240424,27450,53.01,20241209,3.54,Y,399720,500,57 억,,84369,N,N,10173,N,00,N
20250422,121225,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42000,-500,5,-1.18,1595471850,38202,37.10,41700,42400,41250,55200,29750,42500,41764.07,0.73,0,-7680,44766,43632,41916,40782,39066,44200,41350,58,12700,500,29750,50,1,11597320,4871,64.12,7.02,12,0.33,655.00,5980.00,113500,20240412,-63.00,27450,20241209,53.01,61500,-31.71,20250214,33000,27.27,20250409,97100,-56.75,20240424,27450,53.01,20241209,3.54,Y,399720,500,57 억,,84369,N,N,10173,N,00,N
20250422,111223,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42050,-450,5,-1.06,1402482825,33598,32.63,41700,42400,41250,55200,29750,42500,41743.02,0.73,0,-8459,44766,43632,41916,40782,39066,44200,41350,58,12700,500,29750,50,1,11597320,4877,64.20,7.03,12,0.29,655.00,5980.00,113500,20240412,-62.95,27450,20241209,53.19,61500,-31.63,20250214,33000,27.42,20250409,97100,-56.69,20240424,27450,53.19,20241209,3.54,Y,399720,500,57 억,,84369,N,N,10173,N,00,N
20250422,101224,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41350,-1150,5,-2.71,1032884650,24707,24.00,41700,42400,41350,55200,29750,42500,41805.32,0.73,0,-5416,44766,43632,41916,40782,39066,44200,41350,58,12700,500,29750,50,1,11597320,4795,63.13,6.91,12,0.21,655.00,5980.00,113500,20240412,-63.57,27450,20241209,50.64,61500,-32.76,20250214,33000,25.30,20250409,97100,-57.42,20240424,27450,50.64,20241209,3.54,Y,399720,500,57 억,,84369,N,N,10173,N,00,N
20250422,091226,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42300,-200,5,-0.47,221724825,5287,5.13,41700,42400,41600,55200,29750,42500,41937.63,0.73,0,1148,44766,43632,41916,40782,39066,44200,41350,58,12700,500,29750,50,1,11597320,4906,64.58,7.07,12,0.05,655.00,5980.00,113500,20240412,-62.73,27450,20241209,54.10,61500,-31.22,20250214,33000,28.18,20250409,97100,-56.44,20240424,27450,54.10,20241209,3.54,Y,399720,500,57 억,,84369,N,N,10173,N,00,N
20250421,161159,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42500,1900,2,4.68,4343480250,102961,234.41,40400,43050,40200,52700,28450,40600,42187.90,0.72,0,-13144,41300,40950,40450,40100,39600,40700,39850,58,12100,500,28420,50,1,11597320,4929,64.89,7.11,12,0.89,655.00,5980.00,113500,20240412,-62.56,27450,20241209,54.83,61500,-30.89,20250214,33000,28.79,20250409,97100,-56.23,20240424,27450,54.83,20241209,3.51,Y,399720,500,57 억,,83526,N,N,10173,N,00,N
20250421,151220,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42650,2050,2,5.05,4254643350,100872,229.65,40400,43050,40200,52700,28450,40600,42180.89,0.72,0,-13593,41300,40950,40450,40100,39600,40700,39850,58,12100,500,28420,50,1,11597320,4946,65.11,7.13,12,0.87,655.00,5980.00,113500,20240412,-62.42,27450,20241209,55.37,61500,-30.65,20250214,33000,29.24,20250409,97100,-56.08,20240424,27450,55.37,20241209,3.51,Y,399720,500,57 억,,83526,N,N,10802,N,00,N
20250421,141219,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42550,1950,2,4.80,3735604575,88704,201.95,40400,43050,40200,52700,28450,40600,42115.61,0.72,0,-9473,41300,40950,40450,40100,39600,40700,39850,58,12100,500,28420,50,1,11597320,4935,64.96,7.12,12,0.76,655.00,5980.00,113500,20240412,-62.51,27450,20241209,55.01,61500,-30.81,20250214,33000,28.94,20250409,97100,-56.18,20240424,27450,55.01,20241209,3.51,Y,399720,500,57 억,,83526,N,N,10802,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 161202 55 40.00 KSQ150 전기·전자 N N N Y 40 N 41800 -700 5 -1.65 2686177850 64324 62.47 41700 42400 41250 55200 29750 42500 41760.08 0.73 0 -9741 44766 43632 41916 40782 39066 44200 41350 58 12700 500 29750 50 1 11597320 4848 63.82 6.99 12 0.55 655.00 5980.00 113500 20240412 -63.17 27450 20241209 52.28 61500 -32.03 20250214 33000 26.67 20250409 97100 -56.95 20240424 27450 52.28 20241209 3.54 Y 399720 500 57 억 84369 N N 18280 N 00 N
3 20250422 151224 55 40.00 KSQ150 전기·전자 N N N Y 40 N 41500 -1000 5 -2.35 2610760675 62514 60.72 41700 42400 41250 55200 29750 42500 41762.80 0.73 0 -8510 44766 43632 41916 40782 39066 44200 41350 58 12700 500 29750 50 1 11597320 4813 63.36 6.94 12 0.54 655.00 5980.00 113500 20240412 -63.44 27450 20241209 51.18 61500 -32.52 20250214 33000 25.76 20250409 97100 -57.26 20240424 27450 51.18 20241209 3.54 Y 399720 500 57 억 84369 N N 10173 N 00 N
4 20250422 141225 55 40.00 KSQ150 전기·전자 N N N Y 40 N 41950 -550 5 -1.29 2028168325 48522 47.13 41700 42400 41250 55200 29750 42500 41798.93 0.73 0 -7362 44766 43632 41916 40782 39066 44200 41350 58 12700 500 29750 50 1 11597320 4865 64.05 7.02 12 0.42 655.00 5980.00 113500 20240412 -63.04 27450 20241209 52.82 61500 -31.79 20250214 33000 27.12 20250409 97100 -56.80 20240424 27450 52.82 20241209 3.54 Y 399720 500 57 억 84369 N N 10173 N 00 N
5 20250422 131222 55 40.00 KSQ150 전기·전자 N N N Y 40 N 42000 -500 5 -1.18 1765244725 42250 41.03 41700 42400 41250 55200 29750 42500 41780.92 0.73 0 -7632 44766 43632 41916 40782 39066 44200 41350 58 12700 500 29750 50 1 11597320 4871 64.12 7.02 12 0.36 655.00 5980.00 113500 20240412 -63.00 27450 20241209 53.01 61500 -31.71 20250214 33000 27.27 20250409 97100 -56.75 20240424 27450 53.01 20241209 3.54 Y 399720 500 57 억 84369 N N 10173 N 00 N
6 20250422 121225 55 40.00 KSQ150 전기·전자 N N N Y 40 N 42000 -500 5 -1.18 1595471850 38202 37.10 41700 42400 41250 55200 29750 42500 41764.07 0.73 0 -7680 44766 43632 41916 40782 39066 44200 41350 58 12700 500 29750 50 1 11597320 4871 64.12 7.02 12 0.33 655.00 5980.00 113500 20240412 -63.00 27450 20241209 53.01 61500 -31.71 20250214 33000 27.27 20250409 97100 -56.75 20240424 27450 53.01 20241209 3.54 Y 399720 500 57 억 84369 N N 10173 N 00 N
7 20250422 111223 55 40.00 KSQ150 전기·전자 N N N Y 40 N 42050 -450 5 -1.06 1402482825 33598 32.63 41700 42400 41250 55200 29750 42500 41743.02 0.73 0 -8459 44766 43632 41916 40782 39066 44200 41350 58 12700 500 29750 50 1 11597320 4877 64.20 7.03 12 0.29 655.00 5980.00 113500 20240412 -62.95 27450 20241209 53.19 61500 -31.63 20250214 33000 27.42 20250409 97100 -56.69 20240424 27450 53.19 20241209 3.54 Y 399720 500 57 억 84369 N N 10173 N 00 N
8 20250422 101224 55 40.00 KSQ150 전기·전자 N N N Y 40 N 41350 -1150 5 -2.71 1032884650 24707 24.00 41700 42400 41350 55200 29750 42500 41805.32 0.73 0 -5416 44766 43632 41916 40782 39066 44200 41350 58 12700 500 29750 50 1 11597320 4795 63.13 6.91 12 0.21 655.00 5980.00 113500 20240412 -63.57 27450 20241209 50.64 61500 -32.76 20250214 33000 25.30 20250409 97100 -57.42 20240424 27450 50.64 20241209 3.54 Y 399720 500 57 억 84369 N N 10173 N 00 N
9 20250422 091226 55 40.00 KSQ150 전기·전자 N N N Y 40 N 42300 -200 5 -0.47 221724825 5287 5.13 41700 42400 41600 55200 29750 42500 41937.63 0.73 0 1148 44766 43632 41916 40782 39066 44200 41350 58 12700 500 29750 50 1 11597320 4906 64.58 7.07 12 0.05 655.00 5980.00 113500 20240412 -62.73 27450 20241209 54.10 61500 -31.22 20250214 33000 28.18 20250409 97100 -56.44 20240424 27450 54.10 20241209 3.54 Y 399720 500 57 억 84369 N N 10173 N 00 N
10 20250421 161159 55 40.00 KSQ150 전기·전자 N N N Y 40 N 42500 1900 2 4.68 4343480250 102961 234.41 40400 43050 40200 52700 28450 40600 42187.90 0.72 0 -13144 41300 40950 40450 40100 39600 40700 39850 58 12100 500 28420 50 1 11597320 4929 64.89 7.11 12 0.89 655.00 5980.00 113500 20240412 -62.56 27450 20241209 54.83 61500 -30.89 20250214 33000 28.79 20250409 97100 -56.23 20240424 27450 54.83 20241209 3.51 Y 399720 500 57 억 83526 N N 10173 N 00 N
11 20250421 151220 55 40.00 KSQ150 전기·전자 N N N Y 40 N 42650 2050 2 5.05 4254643350 100872 229.65 40400 43050 40200 52700 28450 40600 42180.89 0.72 0 -13593 41300 40950 40450 40100 39600 40700 39850 58 12100 500 28420 50 1 11597320 4946 65.11 7.13 12 0.87 655.00 5980.00 113500 20240412 -62.42 27450 20241209 55.37 61500 -30.65 20250214 33000 29.24 20250409 97100 -56.08 20240424 27450 55.37 20241209 3.51 Y 399720 500 57 억 83526 N N 10802 N 00 N
12 20250421 141219 55 40.00 KSQ150 전기·전자 N N N Y 40 N 42550 1950 2 4.80 3735604575 88704 201.95 40400 43050 40200 52700 28450 40600 42115.61 0.72 0 -9473 41300 40950 40450 40100 39600 40700 39850 58 12100 500 28420 50 1 11597320 4935 64.96 7.12 12 0.76 655.00 5980.00 113500 20240412 -62.51 27450 20241209 55.01 61500 -30.81 20250214 33000 28.94 20250409 97100 -56.18 20240424 27450 55.01 20241209 3.51 Y 399720 500 57 억 83526 N N 10802 N 00 N