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
393890/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
20250429,161234,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,9150,-1310,5,-12.52,38409222325,3911958,28.37,10420,10600,8910,13590,7330,10460,9817.90,6.13,0,63852,12193,11326,10283,9416,8373,11760,9850,169,3130,500,7530,10,1,33843144,3097,-4.29,0.32,12,11.56,-2134.00,28622.00,38050,20240503,-75.95,6750,20250409,35.56,12400,-26.21,20250107,6750,35.56,20250409,38050,-75.95,20240503,6750,35.56,20250409,2.89,Y,393890,500,169 억,,2073852,N,N,141566,N,00,N
20250429,151240,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,9060,-1400,5,-13.38,37100746210,3768430,27.33,10420,10600,8910,13590,7330,10460,9844.31,6.13,0,83078,12193,11326,10283,9416,8373,11760,9850,169,3130,500,7530,10,1,33843144,3066,-4.25,0.32,12,11.13,-2134.00,28622.00,38050,20240503,-76.19,6750,20250409,34.22,12400,-26.94,20250107,6750,34.22,20250409,38050,-76.19,20240503,6750,34.22,20250409,2.89,Y,393890,500,169 억,,2073852,N,N,2191,N,00,N
20250429,141243,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,9620,-840,5,-8.03,25363468130,2494131,18.09,10420,10600,9610,13590,7330,10460,10168.66,6.13,0,-13352,12193,11326,10283,9416,8373,11760,9850,169,3130,500,7530,10,1,33843144,3256,-4.51,0.34,12,7.37,-2134.00,28622.00,38050,20240503,-74.72,6750,20250409,42.52,12400,-22.42,20250107,6750,42.52,20250409,38050,-74.72,20240503,6750,42.52,20250409,2.89,Y,393890,500,169 억,,2073852,N,N,2191,N,00,N
20250429,131239,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,9860,-600,5,-5.74,22364511540,2185892,15.85,10420,10600,9840,13590,7330,10460,10230.76,6.13,0,-59889,12193,11326,10283,9416,8373,11760,9850,169,3130,500,7530,10,1,33843144,3337,-4.62,0.34,12,6.46,-2134.00,28622.00,38050,20240503,-74.09,6750,20250409,46.07,12400,-20.48,20250107,6750,46.07,20250409,38050,-74.09,20240503,6750,46.07,20250409,2.89,Y,393890,500,169 억,,2073852,N,N,2191,N,00,N
20250429,121243,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10130,-330,5,-3.15,19767354455,1924900,13.96,10420,10600,9960,13590,7330,10460,10268.78,6.13,0,-67905,12193,11326,10283,9416,8373,11760,9850,169,3130,500,7530,10,1,33843144,3428,-4.75,0.35,12,5.69,-2134.00,28622.00,38050,20240503,-73.38,6750,20250409,50.07,12400,-18.31,20250107,6750,50.07,20250409,38050,-73.38,20240503,6750,50.07,20250409,2.89,Y,393890,500,169 억,,2073852,N,N,2191,N,00,N
20250429,111241,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10020,-440,5,-4.21,17336842995,1683124,12.21,10420,10600,10000,13590,7330,10460,10299.91,6.13,0,-45042,12193,11326,10283,9416,8373,11760,9850,169,3130,500,7530,10,1,33843144,3391,-4.70,0.35,12,4.97,-2134.00,28622.00,38050,20240503,-73.67,6750,20250409,48.44,12400,-19.19,20250107,6750,48.44,20250409,38050,-73.67,20240503,6750,48.44,20250409,2.89,Y,393890,500,169 억,,2073852,N,N,2191,N,00,N
20250429,101244,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10330,-130,5,-1.24,13216331480,1276124,9.26,10420,10600,10100,13590,7330,10460,10356.20,6.13,0,-15806,12193,11326,10283,9416,8373,11760,9850,169,3130,500,7530,10,1,33843144,3496,-4.84,0.36,12,3.77,-2134.00,28622.00,38050,20240503,-72.85,6750,20250409,53.04,12400,-16.69,20250107,6750,53.04,20250409,38050,-72.85,20240503,6750,53.04,20250409,2.89,Y,393890,500,169 억,,2073852,N,N,2191,N,00,N
20250429,091246,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10380,-80,5,-0.76,5867002420,569553,4.13,10420,10520,10100,13590,7330,10460,10299.62,6.13,0,-35335,12193,11326,10283,9416,8373,11760,9850,169,3130,500,7530,10,1,33843144,3513,-4.86,0.36,12,1.68,-2134.00,28622.00,38050,20240503,-72.72,6750,20250409,53.78,12400,-16.29,20250107,6750,53.78,20250409,38050,-72.72,20240503,6750,53.78,20250409,2.89,Y,393890,500,169 억,,2073852,N,N,2191,N,00,N
20250428,161233,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10460,1880,2,21.91,141749323940,13787237,146.72,9300,11150,9240,11150,6010,8580,10281.19,7.06,0,-281243,10913,9746,8703,7536,6493,10330,8120,169,2570,500,6170,10,1,33843144,3540,-4.90,0.37,12,40.74,-2134.00,28622.00,38050,20240503,-72.51,6750,20250409,54.96,12400,-15.65,20250107,6750,54.96,20250409,38050,-72.51,20240503,6750,54.96,20250409,2.91,N,393890,500,169 억,,2388225,N,N,2191,N,00,N
20250428,151238,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10310,1730,2,20.16,138495424610,13473139,143.38,9300,11150,9240,11150,6010,8580,10279.37,7.06,0,-265458,10913,9746,8703,7536,6493,10330,8120,169,2570,500,6170,10,1,33843144,3489,-4.83,0.36,12,39.81,-2134.00,28622.00,38050,20240503,-72.90,6750,20250409,52.74,12400,-16.85,20250107,6750,52.74,20250409,38050,-72.90,20240503,6750,52.74,20250409,2.91,N,393890,500,169 억,,2388225,N,N,402633,N,00,N
20250428,141238,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10900,2320,2,27.04,124969682105,12192869,129.76,9300,11150,9240,11150,6010,8580,10249.41,7.06,0,-174494,10913,9746,8703,7536,6493,10330,8120,169,2570,500,6170,10,1,33843144,3689,-5.11,0.38,12,36.03,-2134.00,28622.00,38050,20240503,-71.35,6750,20250409,61.48,12400,-12.10,20250107,6750,61.48,20250409,38050,-71.35,20240503,6750,61.48,20250409,2.91,N,393890,500,169 억,,2388225,N,N,402633,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 161234 55 40.00 KSQ150 전기·전자 N N N Y 40 N 9150 -1310 5 -12.52 38409222325 3911958 28.37 10420 10600 8910 13590 7330 10460 9817.90 6.13 0 63852 12193 11326 10283 9416 8373 11760 9850 169 3130 500 7530 10 1 33843144 3097 -4.29 0.32 12 11.56 -2134.00 28622.00 38050 20240503 -75.95 6750 20250409 35.56 12400 -26.21 20250107 6750 35.56 20250409 38050 -75.95 20240503 6750 35.56 20250409 2.89 Y 393890 500 169 억 2073852 N N 141566 N 00 N
3 20250429 151240 55 40.00 KSQ150 전기·전자 N N N Y 40 N 9060 -1400 5 -13.38 37100746210 3768430 27.33 10420 10600 8910 13590 7330 10460 9844.31 6.13 0 83078 12193 11326 10283 9416 8373 11760 9850 169 3130 500 7530 10 1 33843144 3066 -4.25 0.32 12 11.13 -2134.00 28622.00 38050 20240503 -76.19 6750 20250409 34.22 12400 -26.94 20250107 6750 34.22 20250409 38050 -76.19 20240503 6750 34.22 20250409 2.89 Y 393890 500 169 억 2073852 N N 2191 N 00 N
4 20250429 141243 55 40.00 KSQ150 전기·전자 N N N Y 40 N 9620 -840 5 -8.03 25363468130 2494131 18.09 10420 10600 9610 13590 7330 10460 10168.66 6.13 0 -13352 12193 11326 10283 9416 8373 11760 9850 169 3130 500 7530 10 1 33843144 3256 -4.51 0.34 12 7.37 -2134.00 28622.00 38050 20240503 -74.72 6750 20250409 42.52 12400 -22.42 20250107 6750 42.52 20250409 38050 -74.72 20240503 6750 42.52 20250409 2.89 Y 393890 500 169 억 2073852 N N 2191 N 00 N
5 20250429 131239 55 40.00 KSQ150 전기·전자 N N N Y 40 N 9860 -600 5 -5.74 22364511540 2185892 15.85 10420 10600 9840 13590 7330 10460 10230.76 6.13 0 -59889 12193 11326 10283 9416 8373 11760 9850 169 3130 500 7530 10 1 33843144 3337 -4.62 0.34 12 6.46 -2134.00 28622.00 38050 20240503 -74.09 6750 20250409 46.07 12400 -20.48 20250107 6750 46.07 20250409 38050 -74.09 20240503 6750 46.07 20250409 2.89 Y 393890 500 169 억 2073852 N N 2191 N 00 N
6 20250429 121243 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10130 -330 5 -3.15 19767354455 1924900 13.96 10420 10600 9960 13590 7330 10460 10268.78 6.13 0 -67905 12193 11326 10283 9416 8373 11760 9850 169 3130 500 7530 10 1 33843144 3428 -4.75 0.35 12 5.69 -2134.00 28622.00 38050 20240503 -73.38 6750 20250409 50.07 12400 -18.31 20250107 6750 50.07 20250409 38050 -73.38 20240503 6750 50.07 20250409 2.89 Y 393890 500 169 억 2073852 N N 2191 N 00 N
7 20250429 111241 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10020 -440 5 -4.21 17336842995 1683124 12.21 10420 10600 10000 13590 7330 10460 10299.91 6.13 0 -45042 12193 11326 10283 9416 8373 11760 9850 169 3130 500 7530 10 1 33843144 3391 -4.70 0.35 12 4.97 -2134.00 28622.00 38050 20240503 -73.67 6750 20250409 48.44 12400 -19.19 20250107 6750 48.44 20250409 38050 -73.67 20240503 6750 48.44 20250409 2.89 Y 393890 500 169 억 2073852 N N 2191 N 00 N
8 20250429 101244 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10330 -130 5 -1.24 13216331480 1276124 9.26 10420 10600 10100 13590 7330 10460 10356.20 6.13 0 -15806 12193 11326 10283 9416 8373 11760 9850 169 3130 500 7530 10 1 33843144 3496 -4.84 0.36 12 3.77 -2134.00 28622.00 38050 20240503 -72.85 6750 20250409 53.04 12400 -16.69 20250107 6750 53.04 20250409 38050 -72.85 20240503 6750 53.04 20250409 2.89 Y 393890 500 169 억 2073852 N N 2191 N 00 N
9 20250429 091246 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10380 -80 5 -0.76 5867002420 569553 4.13 10420 10520 10100 13590 7330 10460 10299.62 6.13 0 -35335 12193 11326 10283 9416 8373 11760 9850 169 3130 500 7530 10 1 33843144 3513 -4.86 0.36 12 1.68 -2134.00 28622.00 38050 20240503 -72.72 6750 20250409 53.78 12400 -16.29 20250107 6750 53.78 20250409 38050 -72.72 20240503 6750 53.78 20250409 2.89 Y 393890 500 169 억 2073852 N N 2191 N 00 N
10 20250428 161233 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10460 1880 2 21.91 141749323940 13787237 146.72 9300 11150 9240 11150 6010 8580 10281.19 7.06 0 -281243 10913 9746 8703 7536 6493 10330 8120 169 2570 500 6170 10 1 33843144 3540 -4.90 0.37 12 40.74 -2134.00 28622.00 38050 20240503 -72.51 6750 20250409 54.96 12400 -15.65 20250107 6750 54.96 20250409 38050 -72.51 20240503 6750 54.96 20250409 2.91 N 393890 500 169 억 2388225 N N 2191 N 00 N
11 20250428 151238 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10310 1730 2 20.16 138495424610 13473139 143.38 9300 11150 9240 11150 6010 8580 10279.37 7.06 0 -265458 10913 9746 8703 7536 6493 10330 8120 169 2570 500 6170 10 1 33843144 3489 -4.83 0.36 12 39.81 -2134.00 28622.00 38050 20240503 -72.90 6750 20250409 52.74 12400 -16.85 20250107 6750 52.74 20250409 38050 -72.90 20240503 6750 52.74 20250409 2.91 N 393890 500 169 억 2388225 N N 402633 N 00 N
12 20250428 141238 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10900 2320 2 27.04 124969682105 12192869 129.76 9300 11150 9240 11150 6010 8580 10249.41 7.06 0 -174494 10913 9746 8703 7536 6493 10330 8120 169 2570 500 6170 10 1 33843144 3689 -5.11 0.38 12 36.03 -2134.00 28622.00 38050 20240503 -71.35 6750 20250409 61.48 12400 -12.10 20250107 6750 61.48 20250409 38050 -71.35 20240503 6750 61.48 20250409 2.91 N 393890 500 169 억 2388225 N N 402633 N 00 N