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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025320/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
20250430,160351,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6340,-170,5,-2.61,2974784460,466718,91.16,6490,6520,6320,8460,4560,6510,6373.84,1.74,0,-100957,6650,6580,6520,6450,6390,6615,6485,444,1950,500,4680,10,1,87991570,5579,19.87,3.28,12,0.53,319.00,1933.00,13940,20240612,-54.52,4730,20250305,34.04,8440,-24.88,20250320,4730,34.04,20250305,14630,-56.66,20240612,4730,34.04,20250305,4.95,Y,025320,500,444 억,,1529121,N,N,68031,N,00,N
20250430,150353,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6350,-160,5,-2.46,2713763050,425584,83.12,6490,6520,6320,8460,4560,6510,6376.56,1.74,0,-112378,6650,6580,6520,6450,6390,6615,6485,444,1950,500,4680,10,1,87991570,5587,19.91,3.29,12,0.48,319.00,1933.00,13940,20240612,-54.45,4730,20250305,34.25,8440,-24.76,20250320,4730,34.25,20250305,14630,-56.60,20240612,4730,34.25,20250305,4.95,Y,025320,500,444 억,,1529121,N,N,126562,N,00,N
20250430,140354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6370,-140,5,-2.15,2429554485,380919,74.40,6490,6520,6320,8460,4560,6510,6378.14,1.74,0,-123854,6650,6580,6520,6450,6390,6615,6485,444,1950,500,4680,10,1,87991570,5605,19.97,3.30,12,0.43,319.00,1933.00,13940,20240612,-54.30,4730,20250305,34.67,8440,-24.53,20250320,4730,34.67,20250305,14630,-56.46,20240612,4730,34.67,20250305,4.95,Y,025320,500,444 억,,1529121,N,N,126562,N,00,N
20250430,130354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6350,-160,5,-2.46,2235776175,350418,68.44,6490,6520,6320,8460,4560,6510,6380.31,1.74,0,-118616,6650,6580,6520,6450,6390,6615,6485,444,1950,500,4680,10,1,87991570,5587,19.91,3.29,12,0.40,319.00,1933.00,13940,20240612,-54.45,4730,20250305,34.25,8440,-24.76,20250320,4730,34.25,20250305,14630,-56.60,20240612,4730,34.25,20250305,4.95,Y,025320,500,444 억,,1529121,N,N,126562,N,00,N
20250430,120355,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6330,-180,5,-2.76,1967190440,308064,60.17,6490,6520,6320,8460,4560,6510,6385.66,1.74,0,-116197,6650,6580,6520,6450,6390,6615,6485,444,1950,500,4680,10,1,87991570,5570,19.84,3.27,12,0.35,319.00,1933.00,13940,20240612,-54.59,4730,20250305,33.83,8440,-25.00,20250320,4730,33.83,20250305,14630,-56.73,20240612,4730,33.83,20250305,4.95,Y,025320,500,444 억,,1529121,N,N,126562,N,00,N
20250430,110353,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6370,-140,5,-2.15,1593373010,249158,48.67,6490,6520,6340,8460,4560,6510,6395.03,1.74,0,-100699,6650,6580,6520,6450,6390,6615,6485,444,1950,500,4680,10,1,87991570,5605,19.97,3.30,12,0.28,319.00,1933.00,13940,20240612,-54.30,4730,20250305,34.67,8440,-24.53,20250320,4730,34.67,20250305,14630,-56.46,20240612,4730,34.67,20250305,4.95,Y,025320,500,444 억,,1529121,N,N,126562,N,00,N
20250430,100356,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6360,-150,5,-2.30,1187179870,185299,36.19,6490,6520,6340,8460,4560,6510,6406.83,1.74,0,-71885,6650,6580,6520,6450,6390,6615,6485,444,1950,500,4680,10,1,87991570,5596,19.94,3.29,12,0.21,319.00,1933.00,13940,20240612,-54.38,4730,20250305,34.46,8440,-24.64,20250320,4730,34.46,20250305,14630,-56.53,20240612,4730,34.46,20250305,4.95,Y,025320,500,444 억,,1529121,N,N,126562,N,00,N
20250430,090355,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6470,-40,5,-0.61,92672870,14293,2.79,6490,6520,6450,8460,4560,6510,6483.79,1.74,0,-8928,6650,6580,6520,6450,6390,6615,6485,444,1950,500,4680,10,1,87991570,5693,20.28,3.35,12,0.02,319.00,1933.00,13940,20240612,-53.59,4730,20250305,36.79,8440,-23.34,20250320,4730,36.79,20250305,14630,-55.78,20240612,4730,36.79,20250305,4.95,Y,025320,500,444 억,,1529121,N,N,126562,N,00,N
20250429,160350,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6510,20,2,0.31,3342827825,511982,74.00,6490,6590,6460,8430,4550,6490,6529.19,1.60,0,108893,6850,6670,6560,6380,6270,6615,6325,444,1940,500,4670,10,1,87991570,5728,20.41,3.37,12,0.58,319.00,1933.00,13940,20240612,-53.30,4730,20250305,37.63,8440,-22.87,20250320,4730,37.63,20250305,14630,-55.50,20240612,4730,37.63,20250305,4.93,Y,025320,500,444 억,,1405685,N,N,126562,N,00,N
20250429,150352,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6520,30,2,0.46,3107661110,475881,68.78,6490,6590,6460,8430,4550,6490,6530.33,1.60,0,106082,6850,6670,6560,6380,6270,6615,6325,444,1940,500,4670,10,1,87991570,5737,20.44,3.37,12,0.54,319.00,1933.00,13940,20240612,-53.23,4730,20250305,37.84,8440,-22.75,20250320,4730,37.84,20250305,14630,-55.43,20240612,4730,37.84,20250305,4.93,Y,025320,500,444 억,,1405685,N,N,199409,N,00,N
20250429,140352,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6550,60,2,0.92,2467957940,378094,54.65,6490,6590,6460,8430,4550,6490,6527.37,1.60,0,90564,6850,6670,6560,6380,6270,6615,6325,444,1940,500,4670,10,1,87991570,5763,20.53,3.39,12,0.43,319.00,1933.00,13940,20240612,-53.01,4730,20250305,38.48,8440,-22.39,20250320,4730,38.48,20250305,14630,-55.23,20240612,4730,38.48,20250305,4.93,Y,025320,500,444 억,,1405685,N,N,199409,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 20250430 160351 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6340 -170 5 -2.61 2974784460 466718 91.16 6490 6520 6320 8460 4560 6510 6373.84 1.74 0 -100957 6650 6580 6520 6450 6390 6615 6485 444 1950 500 4680 10 1 87991570 5579 19.87 3.28 12 0.53 319.00 1933.00 13940 20240612 -54.52 4730 20250305 34.04 8440 -24.88 20250320 4730 34.04 20250305 14630 -56.66 20240612 4730 34.04 20250305 4.95 Y 025320 500 444 억 1529121 N N 68031 N 00 N
3 20250430 150353 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6350 -160 5 -2.46 2713763050 425584 83.12 6490 6520 6320 8460 4560 6510 6376.56 1.74 0 -112378 6650 6580 6520 6450 6390 6615 6485 444 1950 500 4680 10 1 87991570 5587 19.91 3.29 12 0.48 319.00 1933.00 13940 20240612 -54.45 4730 20250305 34.25 8440 -24.76 20250320 4730 34.25 20250305 14630 -56.60 20240612 4730 34.25 20250305 4.95 Y 025320 500 444 억 1529121 N N 126562 N 00 N
4 20250430 140354 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6370 -140 5 -2.15 2429554485 380919 74.40 6490 6520 6320 8460 4560 6510 6378.14 1.74 0 -123854 6650 6580 6520 6450 6390 6615 6485 444 1950 500 4680 10 1 87991570 5605 19.97 3.30 12 0.43 319.00 1933.00 13940 20240612 -54.30 4730 20250305 34.67 8440 -24.53 20250320 4730 34.67 20250305 14630 -56.46 20240612 4730 34.67 20250305 4.95 Y 025320 500 444 억 1529121 N N 126562 N 00 N
5 20250430 130354 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6350 -160 5 -2.46 2235776175 350418 68.44 6490 6520 6320 8460 4560 6510 6380.31 1.74 0 -118616 6650 6580 6520 6450 6390 6615 6485 444 1950 500 4680 10 1 87991570 5587 19.91 3.29 12 0.40 319.00 1933.00 13940 20240612 -54.45 4730 20250305 34.25 8440 -24.76 20250320 4730 34.25 20250305 14630 -56.60 20240612 4730 34.25 20250305 4.95 Y 025320 500 444 억 1529121 N N 126562 N 00 N
6 20250430 120355 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6330 -180 5 -2.76 1967190440 308064 60.17 6490 6520 6320 8460 4560 6510 6385.66 1.74 0 -116197 6650 6580 6520 6450 6390 6615 6485 444 1950 500 4680 10 1 87991570 5570 19.84 3.27 12 0.35 319.00 1933.00 13940 20240612 -54.59 4730 20250305 33.83 8440 -25.00 20250320 4730 33.83 20250305 14630 -56.73 20240612 4730 33.83 20250305 4.95 Y 025320 500 444 억 1529121 N N 126562 N 00 N
7 20250430 110353 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6370 -140 5 -2.15 1593373010 249158 48.67 6490 6520 6340 8460 4560 6510 6395.03 1.74 0 -100699 6650 6580 6520 6450 6390 6615 6485 444 1950 500 4680 10 1 87991570 5605 19.97 3.30 12 0.28 319.00 1933.00 13940 20240612 -54.30 4730 20250305 34.67 8440 -24.53 20250320 4730 34.67 20250305 14630 -56.46 20240612 4730 34.67 20250305 4.95 Y 025320 500 444 억 1529121 N N 126562 N 00 N
8 20250430 100356 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6360 -150 5 -2.30 1187179870 185299 36.19 6490 6520 6340 8460 4560 6510 6406.83 1.74 0 -71885 6650 6580 6520 6450 6390 6615 6485 444 1950 500 4680 10 1 87991570 5596 19.94 3.29 12 0.21 319.00 1933.00 13940 20240612 -54.38 4730 20250305 34.46 8440 -24.64 20250320 4730 34.46 20250305 14630 -56.53 20240612 4730 34.46 20250305 4.95 Y 025320 500 444 억 1529121 N N 126562 N 00 N
9 20250430 090355 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6470 -40 5 -0.61 92672870 14293 2.79 6490 6520 6450 8460 4560 6510 6483.79 1.74 0 -8928 6650 6580 6520 6450 6390 6615 6485 444 1950 500 4680 10 1 87991570 5693 20.28 3.35 12 0.02 319.00 1933.00 13940 20240612 -53.59 4730 20250305 36.79 8440 -23.34 20250320 4730 36.79 20250305 14630 -55.78 20240612 4730 36.79 20250305 4.95 Y 025320 500 444 억 1529121 N N 126562 N 00 N
10 20250429 160350 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6510 20 2 0.31 3342827825 511982 74.00 6490 6590 6460 8430 4550 6490 6529.19 1.60 0 108893 6850 6670 6560 6380 6270 6615 6325 444 1940 500 4670 10 1 87991570 5728 20.41 3.37 12 0.58 319.00 1933.00 13940 20240612 -53.30 4730 20250305 37.63 8440 -22.87 20250320 4730 37.63 20250305 14630 -55.50 20240612 4730 37.63 20250305 4.93 Y 025320 500 444 억 1405685 N N 126562 N 00 N
11 20250429 150352 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6520 30 2 0.46 3107661110 475881 68.78 6490 6590 6460 8430 4550 6490 6530.33 1.60 0 106082 6850 6670 6560 6380 6270 6615 6325 444 1940 500 4670 10 1 87991570 5737 20.44 3.37 12 0.54 319.00 1933.00 13940 20240612 -53.23 4730 20250305 37.84 8440 -22.75 20250320 4730 37.84 20250305 14630 -55.43 20240612 4730 37.84 20250305 4.93 Y 025320 500 444 억 1405685 N N 199409 N 00 N
12 20250429 140352 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6550 60 2 0.92 2467957940 378094 54.65 6490 6590 6460 8430 4550 6490 6527.37 1.60 0 90564 6850 6670 6560 6380 6270 6615 6325 444 1940 500 4670 10 1 87991570 5763 20.53 3.39 12 0.43 319.00 1933.00 13940 20240612 -53.01 4730 20250305 38.48 8440 -22.39 20250320 4730 38.48 20250305 14630 -55.23 20240612 4730 38.48 20250305 4.93 Y 025320 500 444 억 1405685 N N 199409 N 00 N