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
417200/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
20250422,161210,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10290,-70,5,-0.68,1676086445,162883,113.65,10200,10400,10200,13460,7260,10360,10290.13,4.28,0,2930,10833,10596,10413,10176,9993,10715,10295,338,3100,500,7450,10,1,67652659,6961,122.50,3.77,12,0.24,84.00,2728.00,31950,20240610,-67.79,9050,20250409,13.70,16000,-35.69,20250117,9050,13.70,20250409,31950,-67.79,20240610,9050,13.70,20250409,1.86,Y,417200,500,338 억,,2897341,N,N,54727,N,00,N
20250422,151233,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10290,-70,5,-0.68,1617081355,157146,109.64,10200,10400,10200,13460,7260,10360,10290.31,4.28,0,2983,10833,10596,10413,10176,9993,10715,10295,338,3100,500,7450,10,1,67652659,6961,122.50,3.77,12,0.23,84.00,2728.00,31950,20240610,-67.79,9050,20250409,13.70,16000,-35.69,20250117,9050,13.70,20250409,31950,-67.79,20240610,9050,13.70,20250409,1.86,Y,417200,500,338 억,,2897341,N,N,22755,N,00,N
20250422,141234,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10270,-90,5,-0.87,1320273265,128277,89.50,10200,10400,10200,13460,7260,10360,10292.36,4.28,0,-4748,10833,10596,10413,10176,9993,10715,10295,338,3100,500,7450,10,1,67652659,6948,122.26,3.76,12,0.19,84.00,2728.00,31950,20240610,-67.86,9050,20250409,13.48,16000,-35.81,20250117,9050,13.48,20250409,31950,-67.86,20240610,9050,13.48,20250409,1.86,Y,417200,500,338 억,,2897341,N,N,22755,N,00,N
20250422,131230,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10270,-90,5,-0.87,1072774175,104179,72.69,10200,10400,10200,13460,7260,10360,10297.41,4.28,0,3423,10833,10596,10413,10176,9993,10715,10295,338,3100,500,7450,10,1,67652659,6948,122.26,3.76,12,0.15,84.00,2728.00,31950,20240610,-67.86,9050,20250409,13.48,16000,-35.81,20250117,9050,13.48,20250409,31950,-67.86,20240610,9050,13.48,20250409,1.86,Y,417200,500,338 억,,2897341,N,N,22755,N,00,N
20250422,121233,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10290,-70,5,-0.68,881374235,85542,59.68,10200,10400,10200,13460,7260,10360,10303.41,4.28,0,5322,10833,10596,10413,10176,9993,10715,10295,338,3100,500,7450,10,1,67652659,6961,122.50,3.77,12,0.13,84.00,2728.00,31950,20240610,-67.79,9050,20250409,13.70,16000,-35.69,20250117,9050,13.70,20250409,31950,-67.79,20240610,9050,13.70,20250409,1.86,Y,417200,500,338 억,,2897341,N,N,22755,N,00,N
20250422,111232,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10280,-80,5,-0.77,727717685,70589,49.25,10200,10400,10200,13460,7260,10360,10309.22,4.28,0,6059,10833,10596,10413,10176,9993,10715,10295,338,3100,500,7450,10,1,67652659,6955,122.38,3.77,12,0.10,84.00,2728.00,31950,20240610,-67.82,9050,20250409,13.59,16000,-35.75,20250117,9050,13.59,20250409,31950,-67.82,20240610,9050,13.59,20250409,1.86,Y,417200,500,338 억,,2897341,N,N,22755,N,00,N
20250422,101232,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10340,-20,5,-0.19,482272050,46755,32.62,10200,10400,10200,13460,7260,10360,10314.88,4.28,0,609,10833,10596,10413,10176,9993,10715,10295,338,3100,500,7450,10,1,67652659,6995,123.10,3.79,12,0.07,84.00,2728.00,31950,20240610,-67.64,9050,20250409,14.25,16000,-35.38,20250117,9050,14.25,20250409,31950,-67.64,20240610,9050,14.25,20250409,1.86,Y,417200,500,338 억,,2897341,N,N,22755,N,00,N
20250422,091235,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10290,-70,5,-0.68,55515380,5406,3.77,10200,10340,10200,13460,7260,10360,10269.22,4.28,0,3731,10833,10596,10413,10176,9993,10715,10295,338,3100,500,7450,10,1,67652659,6961,122.50,3.77,12,0.01,84.00,2728.00,31950,20240610,-67.79,9050,20250409,13.70,16000,-35.69,20250117,9050,13.70,20250409,31950,-67.79,20240610,9050,13.70,20250409,1.86,Y,417200,500,338 억,,2897341,N,N,22755,N,00,N
20250421,161207,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10360,-70,5,-0.67,1485329155,143323,130.73,10340,10650,10230,13550,7310,10430,10363.51,4.29,0,-18740,10650,10540,10370,10260,10090,10595,10315,338,3120,500,7500,10,1,67652659,7009,123.33,3.80,12,0.21,84.00,2728.00,31950,20240610,-67.57,9050,20250409,14.48,16000,-35.25,20250117,9050,14.48,20250409,31950,-67.57,20240610,9050,14.48,20250409,1.88,Y,417200,500,338 억,,2901566,N,N,22755,N,00,N
20250421,151228,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10390,-40,5,-0.38,1369909365,132171,120.56,10340,10650,10230,13550,7310,10430,10364.67,4.29,0,-20745,10650,10540,10370,10260,10090,10595,10315,338,3120,500,7500,10,1,67652659,7029,123.69,3.81,12,0.20,84.00,2728.00,31950,20240610,-67.48,9050,20250409,14.81,16000,-35.06,20250117,9050,14.81,20250409,31950,-67.48,20240610,9050,14.81,20250409,1.88,Y,417200,500,338 억,,2901566,N,N,7241,N,00,N
20250421,141227,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10310,-120,5,-1.15,1169343375,112752,102.85,10340,10650,10230,13550,7310,10430,10370.93,4.29,0,-19859,10650,10540,10370,10260,10090,10595,10315,338,3120,500,7500,10,1,67652659,6975,122.74,3.78,12,0.17,84.00,2728.00,31950,20240610,-67.73,9050,20250409,13.92,16000,-35.56,20250117,9050,13.92,20250409,31950,-67.73,20240610,9050,13.92,20250409,1.88,Y,417200,500,338 억,,2901566,N,N,7241,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 161210 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10290 -70 5 -0.68 1676086445 162883 113.65 10200 10400 10200 13460 7260 10360 10290.13 4.28 0 2930 10833 10596 10413 10176 9993 10715 10295 338 3100 500 7450 10 1 67652659 6961 122.50 3.77 12 0.24 84.00 2728.00 31950 20240610 -67.79 9050 20250409 13.70 16000 -35.69 20250117 9050 13.70 20250409 31950 -67.79 20240610 9050 13.70 20250409 1.86 Y 417200 500 338 억 2897341 N N 54727 N 00 N
3 20250422 151233 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10290 -70 5 -0.68 1617081355 157146 109.64 10200 10400 10200 13460 7260 10360 10290.31 4.28 0 2983 10833 10596 10413 10176 9993 10715 10295 338 3100 500 7450 10 1 67652659 6961 122.50 3.77 12 0.23 84.00 2728.00 31950 20240610 -67.79 9050 20250409 13.70 16000 -35.69 20250117 9050 13.70 20250409 31950 -67.79 20240610 9050 13.70 20250409 1.86 Y 417200 500 338 억 2897341 N N 22755 N 00 N
4 20250422 141234 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10270 -90 5 -0.87 1320273265 128277 89.50 10200 10400 10200 13460 7260 10360 10292.36 4.28 0 -4748 10833 10596 10413 10176 9993 10715 10295 338 3100 500 7450 10 1 67652659 6948 122.26 3.76 12 0.19 84.00 2728.00 31950 20240610 -67.86 9050 20250409 13.48 16000 -35.81 20250117 9050 13.48 20250409 31950 -67.86 20240610 9050 13.48 20250409 1.86 Y 417200 500 338 억 2897341 N N 22755 N 00 N
5 20250422 131230 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10270 -90 5 -0.87 1072774175 104179 72.69 10200 10400 10200 13460 7260 10360 10297.41 4.28 0 3423 10833 10596 10413 10176 9993 10715 10295 338 3100 500 7450 10 1 67652659 6948 122.26 3.76 12 0.15 84.00 2728.00 31950 20240610 -67.86 9050 20250409 13.48 16000 -35.81 20250117 9050 13.48 20250409 31950 -67.86 20240610 9050 13.48 20250409 1.86 Y 417200 500 338 억 2897341 N N 22755 N 00 N
6 20250422 121233 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10290 -70 5 -0.68 881374235 85542 59.68 10200 10400 10200 13460 7260 10360 10303.41 4.28 0 5322 10833 10596 10413 10176 9993 10715 10295 338 3100 500 7450 10 1 67652659 6961 122.50 3.77 12 0.13 84.00 2728.00 31950 20240610 -67.79 9050 20250409 13.70 16000 -35.69 20250117 9050 13.70 20250409 31950 -67.79 20240610 9050 13.70 20250409 1.86 Y 417200 500 338 억 2897341 N N 22755 N 00 N
7 20250422 111232 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10280 -80 5 -0.77 727717685 70589 49.25 10200 10400 10200 13460 7260 10360 10309.22 4.28 0 6059 10833 10596 10413 10176 9993 10715 10295 338 3100 500 7450 10 1 67652659 6955 122.38 3.77 12 0.10 84.00 2728.00 31950 20240610 -67.82 9050 20250409 13.59 16000 -35.75 20250117 9050 13.59 20250409 31950 -67.82 20240610 9050 13.59 20250409 1.86 Y 417200 500 338 억 2897341 N N 22755 N 00 N
8 20250422 101232 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10340 -20 5 -0.19 482272050 46755 32.62 10200 10400 10200 13460 7260 10360 10314.88 4.28 0 609 10833 10596 10413 10176 9993 10715 10295 338 3100 500 7450 10 1 67652659 6995 123.10 3.79 12 0.07 84.00 2728.00 31950 20240610 -67.64 9050 20250409 14.25 16000 -35.38 20250117 9050 14.25 20250409 31950 -67.64 20240610 9050 14.25 20250409 1.86 Y 417200 500 338 억 2897341 N N 22755 N 00 N
9 20250422 091235 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10290 -70 5 -0.68 55515380 5406 3.77 10200 10340 10200 13460 7260 10360 10269.22 4.28 0 3731 10833 10596 10413 10176 9993 10715 10295 338 3100 500 7450 10 1 67652659 6961 122.50 3.77 12 0.01 84.00 2728.00 31950 20240610 -67.79 9050 20250409 13.70 16000 -35.69 20250117 9050 13.70 20250409 31950 -67.79 20240610 9050 13.70 20250409 1.86 Y 417200 500 338 억 2897341 N N 22755 N 00 N
10 20250421 161207 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10360 -70 5 -0.67 1485329155 143323 130.73 10340 10650 10230 13550 7310 10430 10363.51 4.29 0 -18740 10650 10540 10370 10260 10090 10595 10315 338 3120 500 7500 10 1 67652659 7009 123.33 3.80 12 0.21 84.00 2728.00 31950 20240610 -67.57 9050 20250409 14.48 16000 -35.25 20250117 9050 14.48 20250409 31950 -67.57 20240610 9050 14.48 20250409 1.88 Y 417200 500 338 억 2901566 N N 22755 N 00 N
11 20250421 151228 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10390 -40 5 -0.38 1369909365 132171 120.56 10340 10650 10230 13550 7310 10430 10364.67 4.29 0 -20745 10650 10540 10370 10260 10090 10595 10315 338 3120 500 7500 10 1 67652659 7029 123.69 3.81 12 0.20 84.00 2728.00 31950 20240610 -67.48 9050 20250409 14.81 16000 -35.06 20250117 9050 14.81 20250409 31950 -67.48 20240610 9050 14.81 20250409 1.88 Y 417200 500 338 억 2901566 N N 7241 N 00 N
12 20250421 141227 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10310 -120 5 -1.15 1169343375 112752 102.85 10340 10650 10230 13550 7310 10430 10370.93 4.29 0 -19859 10650 10540 10370 10260 10090 10595 10315 338 3120 500 7500 10 1 67652659 6975 122.74 3.78 12 0.17 84.00 2728.00 31950 20240610 -67.73 9050 20250409 13.92 16000 -35.56 20250117 9050 13.92 20250409 31950 -67.73 20240610 9050 13.92 20250409 1.88 Y 417200 500 338 억 2901566 N N 7241 N 00 N