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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
204270/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
20250429,160934,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14000,20,2,0.14,2736278575,197406,109.42,13980,14110,13590,18170,9790,13980,13860.99,2.54,0,4381,14886,14432,14196,13742,13506,14315,13625,289,4190,500,9780,10,1,57848466,8099,-24.26,2.33,12,0.34,-577.00,6000.00,33050,20240704,-57.64,12150,20250409,15.23,29400,-52.38,20250217,12150,15.23,20250409,33050,-57.64,20240704,12150,15.23,20250409,4.42,Y,204270,500,289 억,,1468507,N,N,54585,N,00,N
20250429,150937,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13980,0,3,0.00,2385183105,172324,95.52,13980,14110,13590,18170,9790,13980,13841.27,2.54,0,-4707,14886,14432,14196,13742,13506,14315,13625,289,4190,500,9780,10,1,57848466,8087,-24.23,2.33,12,0.30,-577.00,6000.00,33050,20240704,-57.70,12150,20250409,15.06,29400,-52.45,20250217,12150,15.06,20250409,33050,-57.70,20240704,12150,15.06,20250409,4.42,Y,204270,500,289 억,,1468507,N,N,41812,N,00,N
20250429,140939,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13940,-40,5,-0.29,1998316315,144483,80.09,13980,14110,13590,18170,9790,13980,13830.81,2.54,0,-7280,14886,14432,14196,13742,13506,14315,13625,289,4190,500,9780,10,1,57848466,8064,-24.16,2.32,12,0.25,-577.00,6000.00,33050,20240704,-57.82,12150,20250409,14.73,29400,-52.59,20250217,12150,14.73,20250409,33050,-57.82,20240704,12150,14.73,20250409,4.42,Y,204270,500,289 억,,1468507,N,N,41812,N,00,N
20250429,130937,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13940,-40,5,-0.29,1802998715,130457,72.31,13980,14110,13590,18170,9790,13980,13820.64,2.54,0,-4970,14886,14432,14196,13742,13506,14315,13625,289,4190,500,9780,10,1,57848466,8064,-24.16,2.32,12,0.23,-577.00,6000.00,33050,20240704,-57.82,12150,20250409,14.73,29400,-52.59,20250217,12150,14.73,20250409,33050,-57.82,20240704,12150,14.73,20250409,4.42,Y,204270,500,289 억,,1468507,N,N,41812,N,00,N
20250429,120941,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13900,-80,5,-0.57,1521864650,110140,61.05,13980,14110,13590,18170,9790,13980,13817.55,2.54,0,2370,14886,14432,14196,13742,13506,14315,13625,289,4190,500,9780,10,1,57848466,8041,-24.09,2.32,12,0.19,-577.00,6000.00,33050,20240704,-57.94,12150,20250409,14.40,29400,-52.72,20250217,12150,14.40,20250409,33050,-57.94,20240704,12150,14.40,20250409,4.42,Y,204270,500,289 억,,1468507,N,N,41812,N,00,N
20250429,110939,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14010,30,2,0.21,1212806790,88034,48.80,13980,14080,13590,18170,9790,13980,13776.57,2.54,0,8088,14886,14432,14196,13742,13506,14315,13625,289,4190,500,9780,10,1,57848466,8105,-24.28,2.33,12,0.15,-577.00,6000.00,33050,20240704,-57.61,12150,20250409,15.31,29400,-52.35,20250217,12150,15.31,20250409,33050,-57.61,20240704,12150,15.31,20250409,4.42,Y,204270,500,289 억,,1468507,N,N,41812,N,00,N
20250429,100941,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13730,-250,5,-1.79,961830940,69913,38.75,13980,14080,13590,18170,9790,13980,13757.54,2.54,0,6202,14886,14432,14196,13742,13506,14315,13625,289,4190,500,9780,10,1,57848466,7943,-23.80,2.29,12,0.12,-577.00,6000.00,33050,20240704,-58.46,12150,20250409,13.00,29400,-53.30,20250217,12150,13.00,20250409,33050,-58.46,20240704,12150,13.00,20250409,4.42,Y,204270,500,289 억,,1468507,N,N,41812,N,00,N
20250429,090942,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13950,-30,5,-0.21,125218100,8977,4.98,13980,14080,13870,18170,9790,13980,13948.77,2.54,0,-1484,14886,14432,14196,13742,13506,14315,13625,289,4190,500,9780,10,1,57848466,8070,-24.18,2.33,12,0.02,-577.00,6000.00,33050,20240704,-57.79,12150,20250409,14.81,29400,-52.55,20250217,12150,14.81,20250409,33050,-57.79,20240704,12150,14.81,20250409,4.42,Y,204270,500,289 억,,1468507,N,N,41812,N,00,N
20250428,160933,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13980,-660,5,-4.51,2546427380,180404,141.60,14640,14650,13960,19030,10250,14640,14115.14,2.66,0,-66895,14933,14786,14613,14466,14293,14860,14540,289,4390,500,10240,10,1,57848466,8087,-24.23,2.33,12,0.31,-577.00,6000.00,33050,20240704,-57.70,12150,20250409,15.06,29400,-52.45,20250217,12150,15.06,20250409,33050,-57.70,20240704,12150,15.06,20250409,4.36,Y,204270,500,289 억,,1539430,N,N,41812,N,00,N
20250428,150936,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13990,-650,5,-4.44,2457324430,174028,136.59,14640,14650,13980,19030,10250,14640,14120.28,2.66,0,-63660,14933,14786,14613,14466,14293,14860,14540,289,4390,500,10240,10,1,57848466,8093,-24.25,2.33,12,0.30,-577.00,6000.00,33050,20240704,-57.67,12150,20250409,15.14,29400,-52.41,20250217,12150,15.14,20250409,33050,-57.67,20240704,12150,15.14,20250409,4.36,Y,204270,500,289 억,,1539430,N,N,2193,N,00,N
20250428,140937,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14020,-620,5,-4.23,2011415490,142199,111.61,14640,14650,14000,19030,10250,14640,14145.07,2.66,0,-51340,14933,14786,14613,14466,14293,14860,14540,289,4390,500,10240,10,1,57848466,8110,-24.30,2.34,12,0.25,-577.00,6000.00,33050,20240704,-57.58,12150,20250409,15.39,29400,-52.31,20250217,12150,15.39,20250409,33050,-57.58,20240704,12150,15.39,20250409,4.36,Y,204270,500,289 억,,1539430,N,N,2193,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 20250429 160934 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14000 20 2 0.14 2736278575 197406 109.42 13980 14110 13590 18170 9790 13980 13860.99 2.54 0 4381 14886 14432 14196 13742 13506 14315 13625 289 4190 500 9780 10 1 57848466 8099 -24.26 2.33 12 0.34 -577.00 6000.00 33050 20240704 -57.64 12150 20250409 15.23 29400 -52.38 20250217 12150 15.23 20250409 33050 -57.64 20240704 12150 15.23 20250409 4.42 Y 204270 500 289 억 1468507 N N 54585 N 00 N
3 20250429 150937 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13980 0 3 0.00 2385183105 172324 95.52 13980 14110 13590 18170 9790 13980 13841.27 2.54 0 -4707 14886 14432 14196 13742 13506 14315 13625 289 4190 500 9780 10 1 57848466 8087 -24.23 2.33 12 0.30 -577.00 6000.00 33050 20240704 -57.70 12150 20250409 15.06 29400 -52.45 20250217 12150 15.06 20250409 33050 -57.70 20240704 12150 15.06 20250409 4.42 Y 204270 500 289 억 1468507 N N 41812 N 00 N
4 20250429 140939 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13940 -40 5 -0.29 1998316315 144483 80.09 13980 14110 13590 18170 9790 13980 13830.81 2.54 0 -7280 14886 14432 14196 13742 13506 14315 13625 289 4190 500 9780 10 1 57848466 8064 -24.16 2.32 12 0.25 -577.00 6000.00 33050 20240704 -57.82 12150 20250409 14.73 29400 -52.59 20250217 12150 14.73 20250409 33050 -57.82 20240704 12150 14.73 20250409 4.42 Y 204270 500 289 억 1468507 N N 41812 N 00 N
5 20250429 130937 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13940 -40 5 -0.29 1802998715 130457 72.31 13980 14110 13590 18170 9790 13980 13820.64 2.54 0 -4970 14886 14432 14196 13742 13506 14315 13625 289 4190 500 9780 10 1 57848466 8064 -24.16 2.32 12 0.23 -577.00 6000.00 33050 20240704 -57.82 12150 20250409 14.73 29400 -52.59 20250217 12150 14.73 20250409 33050 -57.82 20240704 12150 14.73 20250409 4.42 Y 204270 500 289 억 1468507 N N 41812 N 00 N
6 20250429 120941 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13900 -80 5 -0.57 1521864650 110140 61.05 13980 14110 13590 18170 9790 13980 13817.55 2.54 0 2370 14886 14432 14196 13742 13506 14315 13625 289 4190 500 9780 10 1 57848466 8041 -24.09 2.32 12 0.19 -577.00 6000.00 33050 20240704 -57.94 12150 20250409 14.40 29400 -52.72 20250217 12150 14.40 20250409 33050 -57.94 20240704 12150 14.40 20250409 4.42 Y 204270 500 289 억 1468507 N N 41812 N 00 N
7 20250429 110939 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14010 30 2 0.21 1212806790 88034 48.80 13980 14080 13590 18170 9790 13980 13776.57 2.54 0 8088 14886 14432 14196 13742 13506 14315 13625 289 4190 500 9780 10 1 57848466 8105 -24.28 2.33 12 0.15 -577.00 6000.00 33050 20240704 -57.61 12150 20250409 15.31 29400 -52.35 20250217 12150 15.31 20250409 33050 -57.61 20240704 12150 15.31 20250409 4.42 Y 204270 500 289 억 1468507 N N 41812 N 00 N
8 20250429 100941 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13730 -250 5 -1.79 961830940 69913 38.75 13980 14080 13590 18170 9790 13980 13757.54 2.54 0 6202 14886 14432 14196 13742 13506 14315 13625 289 4190 500 9780 10 1 57848466 7943 -23.80 2.29 12 0.12 -577.00 6000.00 33050 20240704 -58.46 12150 20250409 13.00 29400 -53.30 20250217 12150 13.00 20250409 33050 -58.46 20240704 12150 13.00 20250409 4.42 Y 204270 500 289 억 1468507 N N 41812 N 00 N
9 20250429 090942 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13950 -30 5 -0.21 125218100 8977 4.98 13980 14080 13870 18170 9790 13980 13948.77 2.54 0 -1484 14886 14432 14196 13742 13506 14315 13625 289 4190 500 9780 10 1 57848466 8070 -24.18 2.33 12 0.02 -577.00 6000.00 33050 20240704 -57.79 12150 20250409 14.81 29400 -52.55 20250217 12150 14.81 20250409 33050 -57.79 20240704 12150 14.81 20250409 4.42 Y 204270 500 289 억 1468507 N N 41812 N 00 N
10 20250428 160933 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13980 -660 5 -4.51 2546427380 180404 141.60 14640 14650 13960 19030 10250 14640 14115.14 2.66 0 -66895 14933 14786 14613 14466 14293 14860 14540 289 4390 500 10240 10 1 57848466 8087 -24.23 2.33 12 0.31 -577.00 6000.00 33050 20240704 -57.70 12150 20250409 15.06 29400 -52.45 20250217 12150 15.06 20250409 33050 -57.70 20240704 12150 15.06 20250409 4.36 Y 204270 500 289 억 1539430 N N 41812 N 00 N
11 20250428 150936 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13990 -650 5 -4.44 2457324430 174028 136.59 14640 14650 13980 19030 10250 14640 14120.28 2.66 0 -63660 14933 14786 14613 14466 14293 14860 14540 289 4390 500 10240 10 1 57848466 8093 -24.25 2.33 12 0.30 -577.00 6000.00 33050 20240704 -57.67 12150 20250409 15.14 29400 -52.41 20250217 12150 15.14 20250409 33050 -57.67 20240704 12150 15.14 20250409 4.36 Y 204270 500 289 억 1539430 N N 2193 N 00 N
12 20250428 140937 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14020 -620 5 -4.23 2011415490 142199 111.61 14640 14650 14000 19030 10250 14640 14145.07 2.66 0 -51340 14933 14786 14613 14466 14293 14860 14540 289 4390 500 10240 10 1 57848466 8110 -24.30 2.34 12 0.25 -577.00 6000.00 33050 20240704 -57.58 12150 20250409 15.39 29400 -52.31 20250217 12150 15.39 20250409 33050 -57.58 20240704 12150 15.39 20250409 4.36 Y 204270 500 289 억 1539430 N N 2193 N 00 N