ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160928,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17370,-440,5,-2.47,13250186295,758011,204.28,18320,18450,17000,23150,12470,17810,17480.29,5.59,0,-82426,18516,18162,17616,17262,16716,18340,17440,159,5340,500,12460,10,1,31854143,5533,-18.23,1.24,12,2.38,-953.00,14043.00,37250,20240620,-53.37,9690,20241209,79.26,24200,-28.22,20250321,10690,62.49,20250102,37250,-53.37,20240620,9690,79.26,20241209,3.79,Y,222800,500,159 억,,1781749,N,N,111146,N,00,N
20250414,150936,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17350,-460,5,-2.58,12852166095,735083,198.10,18320,18450,17000,23150,12470,17810,17483.97,5.59,0,-85340,18516,18162,17616,17262,16716,18340,17440,159,5340,500,12460,10,1,31854143,5527,-18.21,1.24,12,2.31,-953.00,14043.00,37250,20240620,-53.42,9690,20241209,79.05,24200,-28.31,20250321,10690,62.30,20250102,37250,-53.42,20240620,9690,79.05,20241209,3.79,Y,222800,500,159 억,,1781749,N,N,41820,N,00,N
20250414,140935,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17070,-740,5,-4.15,10594860470,604085,162.80,18320,18450,17000,23150,12470,17810,17538.69,5.59,0,-122474,18516,18162,17616,17262,16716,18340,17440,159,5340,500,12460,10,1,31854143,5438,-17.91,1.22,12,1.90,-953.00,14043.00,37250,20240620,-54.17,9690,20241209,76.16,24200,-29.46,20250321,10690,59.68,20250102,37250,-54.17,20240620,9690,76.16,20241209,3.79,Y,222800,500,159 억,,1781749,N,N,41820,N,00,N
20250414,130933,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17380,-430,5,-2.41,7539061465,426161,114.85,18320,18450,17240,23150,12470,17810,17690.64,5.59,0,-97899,18516,18162,17616,17262,16716,18340,17440,159,5340,500,12460,10,1,31854143,5536,-18.24,1.24,12,1.34,-953.00,14043.00,37250,20240620,-53.34,9690,20241209,79.36,24200,-28.18,20250321,10690,62.58,20250102,37250,-53.34,20240620,9690,79.36,20241209,3.79,Y,222800,500,159 억,,1781749,N,N,41820,N,00,N
20250414,120935,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17510,-300,5,-1.68,6770256995,382128,102.98,18320,18450,17240,23150,12470,17810,17717.25,5.59,0,-90621,18516,18162,17616,17262,16716,18340,17440,159,5340,500,12460,10,1,31854143,5578,-18.37,1.25,12,1.20,-953.00,14043.00,37250,20240620,-52.99,9690,20241209,80.70,24200,-27.64,20250321,10690,63.80,20250102,37250,-52.99,20240620,9690,80.70,20241209,3.79,Y,222800,500,159 억,,1781749,N,N,41820,N,00,N
20250414,110931,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17450,-360,5,-2.02,6092286475,343511,92.58,18320,18450,17240,23150,12470,17810,17735.35,5.59,0,-95711,18516,18162,17616,17262,16716,18340,17440,159,5340,500,12460,10,1,31854143,5559,-18.31,1.24,12,1.08,-953.00,14043.00,37250,20240620,-53.15,9690,20241209,80.08,24200,-27.89,20250321,10690,63.24,20250102,37250,-53.15,20240620,9690,80.08,20241209,3.79,Y,222800,500,159 억,,1781749,N,N,41820,N,00,N
20250414,100933,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17400,-410,5,-2.30,4049750040,225854,60.87,18320,18450,17380,23150,12470,17810,17930.83,5.59,0,-62291,18516,18162,17616,17262,16716,18340,17440,159,5340,500,12460,10,1,31854143,5543,-18.26,1.24,12,0.71,-953.00,14043.00,37250,20240620,-53.29,9690,20241209,79.57,24200,-28.10,20250321,10690,62.77,20250102,37250,-53.29,20240620,9690,79.57,20241209,3.79,Y,222800,500,159 억,,1781749,N,N,41820,N,00,N
20250414,090934,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18190,380,2,2.13,790420900,43349,11.68,18320,18450,18100,23150,12470,17810,18233.89,5.59,0,3495,18516,18162,17616,17262,16716,18340,17440,159,5340,500,12460,10,1,31854143,5794,-19.09,1.30,12,0.14,-953.00,14043.00,37250,20240620,-51.17,9690,20241209,87.72,24200,-24.83,20250321,10690,70.16,20250102,37250,-51.17,20240620,9690,87.72,20241209,3.79,Y,222800,500,159 억,,1781749,N,N,41820,N,00,N
20250411,160923,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17810,-10,5,-0.06,6485372955,371060,63.75,17460,17970,17070,23150,12480,17820,17477.56,5.55,0,1315,19660,18740,18280,17360,16900,18510,17130,159,5330,500,12470,10,1,31854143,5673,-18.69,1.27,12,1.16,-953.00,14043.00,37250,20240620,-52.19,9690,20241209,83.80,24200,-26.40,20250321,10690,66.60,20250102,37250,-52.19,20240620,9690,83.80,20241209,3.82,Y,222800,500,159 억,,1768874,N,N,41820,N,00,N
20250411,150932,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17840,20,2,0.11,6208926555,355547,61.08,17460,17970,17070,23150,12480,17820,17463.03,5.55,0,3086,19660,18740,18280,17360,16900,18510,17130,159,5330,500,12470,10,1,31854143,5683,-18.72,1.27,12,1.12,-953.00,14043.00,37250,20240620,-52.11,9690,20241209,84.11,24200,-26.28,20250321,10690,66.88,20250102,37250,-52.11,20240620,9690,84.11,20241209,3.82,Y,222800,500,159 억,,1768874,N,N,76214,N,00,N
20250411,140930,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17620,-200,5,-1.12,5618068080,322347,55.38,17460,17970,17070,23150,12480,17820,17428.63,5.55,0,-3849,19660,18740,18280,17360,16900,18510,17130,159,5330,500,12470,10,1,31854143,5613,-18.49,1.25,12,1.01,-953.00,14043.00,37250,20240620,-52.70,9690,20241209,81.84,24200,-27.19,20250321,10690,64.83,20250102,37250,-52.70,20240620,9690,81.84,20241209,3.82,Y,222800,500,159 억,,1768874,N,N,76214,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 20250414 160928 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17370 -440 5 -2.47 13250186295 758011 204.28 18320 18450 17000 23150 12470 17810 17480.29 5.59 0 -82426 18516 18162 17616 17262 16716 18340 17440 159 5340 500 12460 10 1 31854143 5533 -18.23 1.24 12 2.38 -953.00 14043.00 37250 20240620 -53.37 9690 20241209 79.26 24200 -28.22 20250321 10690 62.49 20250102 37250 -53.37 20240620 9690 79.26 20241209 3.79 Y 222800 500 159 억 1781749 N N 111146 N 00 N
3 20250414 150936 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17350 -460 5 -2.58 12852166095 735083 198.10 18320 18450 17000 23150 12470 17810 17483.97 5.59 0 -85340 18516 18162 17616 17262 16716 18340 17440 159 5340 500 12460 10 1 31854143 5527 -18.21 1.24 12 2.31 -953.00 14043.00 37250 20240620 -53.42 9690 20241209 79.05 24200 -28.31 20250321 10690 62.30 20250102 37250 -53.42 20240620 9690 79.05 20241209 3.79 Y 222800 500 159 억 1781749 N N 41820 N 00 N
4 20250414 140935 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17070 -740 5 -4.15 10594860470 604085 162.80 18320 18450 17000 23150 12470 17810 17538.69 5.59 0 -122474 18516 18162 17616 17262 16716 18340 17440 159 5340 500 12460 10 1 31854143 5438 -17.91 1.22 12 1.90 -953.00 14043.00 37250 20240620 -54.17 9690 20241209 76.16 24200 -29.46 20250321 10690 59.68 20250102 37250 -54.17 20240620 9690 76.16 20241209 3.79 Y 222800 500 159 억 1781749 N N 41820 N 00 N
5 20250414 130933 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17380 -430 5 -2.41 7539061465 426161 114.85 18320 18450 17240 23150 12470 17810 17690.64 5.59 0 -97899 18516 18162 17616 17262 16716 18340 17440 159 5340 500 12460 10 1 31854143 5536 -18.24 1.24 12 1.34 -953.00 14043.00 37250 20240620 -53.34 9690 20241209 79.36 24200 -28.18 20250321 10690 62.58 20250102 37250 -53.34 20240620 9690 79.36 20241209 3.79 Y 222800 500 159 억 1781749 N N 41820 N 00 N
6 20250414 120935 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17510 -300 5 -1.68 6770256995 382128 102.98 18320 18450 17240 23150 12470 17810 17717.25 5.59 0 -90621 18516 18162 17616 17262 16716 18340 17440 159 5340 500 12460 10 1 31854143 5578 -18.37 1.25 12 1.20 -953.00 14043.00 37250 20240620 -52.99 9690 20241209 80.70 24200 -27.64 20250321 10690 63.80 20250102 37250 -52.99 20240620 9690 80.70 20241209 3.79 Y 222800 500 159 억 1781749 N N 41820 N 00 N
7 20250414 110931 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17450 -360 5 -2.02 6092286475 343511 92.58 18320 18450 17240 23150 12470 17810 17735.35 5.59 0 -95711 18516 18162 17616 17262 16716 18340 17440 159 5340 500 12460 10 1 31854143 5559 -18.31 1.24 12 1.08 -953.00 14043.00 37250 20240620 -53.15 9690 20241209 80.08 24200 -27.89 20250321 10690 63.24 20250102 37250 -53.15 20240620 9690 80.08 20241209 3.79 Y 222800 500 159 억 1781749 N N 41820 N 00 N
8 20250414 100933 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17400 -410 5 -2.30 4049750040 225854 60.87 18320 18450 17380 23150 12470 17810 17930.83 5.59 0 -62291 18516 18162 17616 17262 16716 18340 17440 159 5340 500 12460 10 1 31854143 5543 -18.26 1.24 12 0.71 -953.00 14043.00 37250 20240620 -53.29 9690 20241209 79.57 24200 -28.10 20250321 10690 62.77 20250102 37250 -53.29 20240620 9690 79.57 20241209 3.79 Y 222800 500 159 억 1781749 N N 41820 N 00 N
9 20250414 090934 55 60.00 KSQ150 전기·전자 N N N Y 60 N 18190 380 2 2.13 790420900 43349 11.68 18320 18450 18100 23150 12470 17810 18233.89 5.59 0 3495 18516 18162 17616 17262 16716 18340 17440 159 5340 500 12460 10 1 31854143 5794 -19.09 1.30 12 0.14 -953.00 14043.00 37250 20240620 -51.17 9690 20241209 87.72 24200 -24.83 20250321 10690 70.16 20250102 37250 -51.17 20240620 9690 87.72 20241209 3.79 Y 222800 500 159 억 1781749 N N 41820 N 00 N
10 20250411 160923 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17810 -10 5 -0.06 6485372955 371060 63.75 17460 17970 17070 23150 12480 17820 17477.56 5.55 0 1315 19660 18740 18280 17360 16900 18510 17130 159 5330 500 12470 10 1 31854143 5673 -18.69 1.27 12 1.16 -953.00 14043.00 37250 20240620 -52.19 9690 20241209 83.80 24200 -26.40 20250321 10690 66.60 20250102 37250 -52.19 20240620 9690 83.80 20241209 3.82 Y 222800 500 159 억 1768874 N N 41820 N 00 N
11 20250411 150932 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17840 20 2 0.11 6208926555 355547 61.08 17460 17970 17070 23150 12480 17820 17463.03 5.55 0 3086 19660 18740 18280 17360 16900 18510 17130 159 5330 500 12470 10 1 31854143 5683 -18.72 1.27 12 1.12 -953.00 14043.00 37250 20240620 -52.11 9690 20241209 84.11 24200 -26.28 20250321 10690 66.88 20250102 37250 -52.11 20240620 9690 84.11 20241209 3.82 Y 222800 500 159 억 1768874 N N 76214 N 00 N
12 20250411 140930 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17620 -200 5 -1.12 5618068080 322347 55.38 17460 17970 17070 23150 12480 17820 17428.63 5.55 0 -3849 19660 18740 18280 17360 16900 18510 17130 159 5330 500 12470 10 1 31854143 5613 -18.49 1.25 12 1.01 -953.00 14043.00 37250 20240620 -52.70 9690 20241209 81.84 24200 -27.19 20250321 10690 64.83 20250102 37250 -52.70 20240620 9690 81.84 20241209 3.82 Y 222800 500 159 억 1768874 N N 76214 N 00 N