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
032500/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
20250430,160409,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8630,0,3,0.00,789956110,90224,98.99,8590,8900,8590,11210,6050,8630,8755.50,5.92,0,-15586,9063,8846,8623,8406,8183,8955,8515,199,2580,500,6040,10,1,39820883,3437,-8.91,2.39,12,0.23,-969.00,3607.00,16860,20240522,-48.81,6600,20240909,30.76,10250,-15.80,20250124,6750,27.85,20250409,16860,-48.81,20240522,6600,30.76,20240909,0.21,Y,032500,500,199 억,,2358285,N,N,14417,N,00,N
20250430,150412,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8630,0,3,0.00,755465720,86228,94.60,8590,8900,8590,11210,6050,8630,8761.26,5.92,0,-13458,9063,8846,8623,8406,8183,8955,8515,199,2580,500,6040,10,1,39820883,3437,-8.91,2.39,12,0.22,-969.00,3607.00,16860,20240522,-48.81,6600,20240909,30.76,10250,-15.80,20250124,6750,27.85,20250409,16860,-48.81,20240522,6600,30.76,20240909,0.21,Y,032500,500,199 억,,2358285,N,N,9221,N,00,N
20250430,140413,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8740,110,2,1.27,602587560,68624,75.29,8590,8900,8590,11210,6050,8630,8781.00,5.92,0,-7593,9063,8846,8623,8406,8183,8955,8515,199,2580,500,6040,10,1,39820883,3480,-9.02,2.42,12,0.17,-969.00,3607.00,16860,20240522,-48.16,6600,20240909,32.42,10250,-14.73,20250124,6750,29.48,20250409,16860,-48.16,20240522,6600,32.42,20240909,0.21,Y,032500,500,199 억,,2358285,N,N,9221,N,00,N
20250430,130414,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8780,150,2,1.74,506700100,57683,63.28,8590,8900,8590,11210,6050,8630,8784.22,5.92,0,-4880,9063,8846,8623,8406,8183,8955,8515,199,2580,500,6040,10,1,39820883,3496,-9.06,2.43,12,0.14,-969.00,3607.00,16860,20240522,-47.92,6600,20240909,33.03,10250,-14.34,20250124,6750,30.07,20250409,16860,-47.92,20240522,6600,33.03,20240909,0.21,Y,032500,500,199 억,,2358285,N,N,9221,N,00,N
20250430,120415,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8810,180,2,2.09,468711590,53365,58.55,8590,8900,8590,11210,6050,8630,8783.13,5.92,0,-5743,9063,8846,8623,8406,8183,8955,8515,199,2580,500,6040,10,1,39820883,3508,-9.09,2.44,12,0.13,-969.00,3607.00,16860,20240522,-47.75,6600,20240909,33.48,10250,-14.05,20250124,6750,30.52,20250409,16860,-47.75,20240522,6600,33.48,20240909,0.21,Y,032500,500,199 억,,2358285,N,N,9221,N,00,N
20250430,110413,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8720,90,2,1.04,355186190,40513,44.45,8590,8890,8590,11210,6050,8630,8767.22,5.92,0,-7124,9063,8846,8623,8406,8183,8955,8515,199,2580,500,6040,10,1,39820883,3472,-9.00,2.42,12,0.10,-969.00,3607.00,16860,20240522,-48.28,6600,20240909,32.12,10250,-14.93,20250124,6750,29.19,20250409,16860,-48.28,20240522,6600,32.12,20240909,0.21,Y,032500,500,199 억,,2358285,N,N,9221,N,00,N
20250430,100415,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8720,90,2,1.04,259844770,29622,32.50,8590,8890,8590,11210,6050,8630,8772.02,5.92,0,-6856,9063,8846,8623,8406,8183,8955,8515,199,2580,500,6040,10,1,39820883,3472,-9.00,2.42,12,0.07,-969.00,3607.00,16860,20240522,-48.28,6600,20240909,32.12,10250,-14.93,20250124,6750,29.19,20250409,16860,-48.28,20240522,6600,32.12,20240909,0.21,Y,032500,500,199 억,,2358285,N,N,9221,N,00,N
20250430,090414,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8720,90,2,1.04,26437260,3062,3.36,8590,8740,8590,11210,6050,8630,8633.98,5.92,0,-1147,9063,8846,8623,8406,8183,8955,8515,199,2580,500,6040,10,1,39820883,3472,-9.00,2.42,12,0.01,-969.00,3607.00,16860,20240522,-48.28,6600,20240909,32.12,10250,-14.93,20250124,6750,29.19,20250409,16860,-48.28,20240522,6600,32.12,20240909,0.21,Y,032500,500,199 억,,2358285,N,N,9221,N,00,N
20250429,160409,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8630,150,2,1.77,790908585,91149,67.97,8500,8840,8400,11020,5940,8480,8677.13,5.91,0,7602,8666,8572,8426,8332,8186,8620,8380,199,2540,500,5930,10,1,39820883,3437,-8.91,2.39,12,0.23,-969.00,3607.00,16860,20240522,-48.81,6600,20240909,30.76,10250,-15.80,20250124,6750,27.85,20250409,16860,-48.81,20240522,6600,30.76,20240909,0.21,Y,032500,500,199 억,,2353392,N,N,9221,N,00,N
20250429,150412,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8660,180,2,2.12,752231885,86671,64.63,8500,8840,8400,11020,5940,8480,8679.16,5.91,0,8842,8666,8572,8426,8332,8186,8620,8380,199,2540,500,5930,10,1,39820883,3448,-8.94,2.40,12,0.22,-969.00,3607.00,16860,20240522,-48.64,6600,20240909,31.21,10250,-15.51,20250124,6750,28.30,20250409,16860,-48.64,20240522,6600,31.21,20240909,0.21,Y,032500,500,199 억,,2353392,N,N,12554,N,00,N
20250429,140411,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8750,270,2,3.18,660934655,76179,56.81,8500,8840,8400,11020,5940,8480,8676.07,5.91,0,9719,8666,8572,8426,8332,8186,8620,8380,199,2540,500,5930,10,1,39820883,3484,-9.03,2.43,12,0.19,-969.00,3607.00,16860,20240522,-48.10,6600,20240909,32.58,10250,-14.63,20250124,6750,29.63,20250409,16860,-48.10,20240522,6600,32.58,20240909,0.21,Y,032500,500,199 억,,2353392,N,N,12554,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 160409 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8630 0 3 0.00 789956110 90224 98.99 8590 8900 8590 11210 6050 8630 8755.50 5.92 0 -15586 9063 8846 8623 8406 8183 8955 8515 199 2580 500 6040 10 1 39820883 3437 -8.91 2.39 12 0.23 -969.00 3607.00 16860 20240522 -48.81 6600 20240909 30.76 10250 -15.80 20250124 6750 27.85 20250409 16860 -48.81 20240522 6600 30.76 20240909 0.21 Y 032500 500 199 억 2358285 N N 14417 N 00 N
3 20250430 150412 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8630 0 3 0.00 755465720 86228 94.60 8590 8900 8590 11210 6050 8630 8761.26 5.92 0 -13458 9063 8846 8623 8406 8183 8955 8515 199 2580 500 6040 10 1 39820883 3437 -8.91 2.39 12 0.22 -969.00 3607.00 16860 20240522 -48.81 6600 20240909 30.76 10250 -15.80 20250124 6750 27.85 20250409 16860 -48.81 20240522 6600 30.76 20240909 0.21 Y 032500 500 199 억 2358285 N N 9221 N 00 N
4 20250430 140413 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8740 110 2 1.27 602587560 68624 75.29 8590 8900 8590 11210 6050 8630 8781.00 5.92 0 -7593 9063 8846 8623 8406 8183 8955 8515 199 2580 500 6040 10 1 39820883 3480 -9.02 2.42 12 0.17 -969.00 3607.00 16860 20240522 -48.16 6600 20240909 32.42 10250 -14.73 20250124 6750 29.48 20250409 16860 -48.16 20240522 6600 32.42 20240909 0.21 Y 032500 500 199 억 2358285 N N 9221 N 00 N
5 20250430 130414 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8780 150 2 1.74 506700100 57683 63.28 8590 8900 8590 11210 6050 8630 8784.22 5.92 0 -4880 9063 8846 8623 8406 8183 8955 8515 199 2580 500 6040 10 1 39820883 3496 -9.06 2.43 12 0.14 -969.00 3607.00 16860 20240522 -47.92 6600 20240909 33.03 10250 -14.34 20250124 6750 30.07 20250409 16860 -47.92 20240522 6600 33.03 20240909 0.21 Y 032500 500 199 억 2358285 N N 9221 N 00 N
6 20250430 120415 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8810 180 2 2.09 468711590 53365 58.55 8590 8900 8590 11210 6050 8630 8783.13 5.92 0 -5743 9063 8846 8623 8406 8183 8955 8515 199 2580 500 6040 10 1 39820883 3508 -9.09 2.44 12 0.13 -969.00 3607.00 16860 20240522 -47.75 6600 20240909 33.48 10250 -14.05 20250124 6750 30.52 20250409 16860 -47.75 20240522 6600 33.48 20240909 0.21 Y 032500 500 199 억 2358285 N N 9221 N 00 N
7 20250430 110413 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8720 90 2 1.04 355186190 40513 44.45 8590 8890 8590 11210 6050 8630 8767.22 5.92 0 -7124 9063 8846 8623 8406 8183 8955 8515 199 2580 500 6040 10 1 39820883 3472 -9.00 2.42 12 0.10 -969.00 3607.00 16860 20240522 -48.28 6600 20240909 32.12 10250 -14.93 20250124 6750 29.19 20250409 16860 -48.28 20240522 6600 32.12 20240909 0.21 Y 032500 500 199 억 2358285 N N 9221 N 00 N
8 20250430 100415 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8720 90 2 1.04 259844770 29622 32.50 8590 8890 8590 11210 6050 8630 8772.02 5.92 0 -6856 9063 8846 8623 8406 8183 8955 8515 199 2580 500 6040 10 1 39820883 3472 -9.00 2.42 12 0.07 -969.00 3607.00 16860 20240522 -48.28 6600 20240909 32.12 10250 -14.93 20250124 6750 29.19 20250409 16860 -48.28 20240522 6600 32.12 20240909 0.21 Y 032500 500 199 억 2358285 N N 9221 N 00 N
9 20250430 090414 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8720 90 2 1.04 26437260 3062 3.36 8590 8740 8590 11210 6050 8630 8633.98 5.92 0 -1147 9063 8846 8623 8406 8183 8955 8515 199 2580 500 6040 10 1 39820883 3472 -9.00 2.42 12 0.01 -969.00 3607.00 16860 20240522 -48.28 6600 20240909 32.12 10250 -14.93 20250124 6750 29.19 20250409 16860 -48.28 20240522 6600 32.12 20240909 0.21 Y 032500 500 199 억 2358285 N N 9221 N 00 N
10 20250429 160409 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8630 150 2 1.77 790908585 91149 67.97 8500 8840 8400 11020 5940 8480 8677.13 5.91 0 7602 8666 8572 8426 8332 8186 8620 8380 199 2540 500 5930 10 1 39820883 3437 -8.91 2.39 12 0.23 -969.00 3607.00 16860 20240522 -48.81 6600 20240909 30.76 10250 -15.80 20250124 6750 27.85 20250409 16860 -48.81 20240522 6600 30.76 20240909 0.21 Y 032500 500 199 억 2353392 N N 9221 N 00 N
11 20250429 150412 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8660 180 2 2.12 752231885 86671 64.63 8500 8840 8400 11020 5940 8480 8679.16 5.91 0 8842 8666 8572 8426 8332 8186 8620 8380 199 2540 500 5930 10 1 39820883 3448 -8.94 2.40 12 0.22 -969.00 3607.00 16860 20240522 -48.64 6600 20240909 31.21 10250 -15.51 20250124 6750 28.30 20250409 16860 -48.64 20240522 6600 31.21 20240909 0.21 Y 032500 500 199 억 2353392 N N 12554 N 00 N
12 20250429 140411 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8750 270 2 3.18 660934655 76179 56.81 8500 8840 8400 11020 5940 8480 8676.07 5.91 0 9719 8666 8572 8426 8332 8186 8620 8380 199 2540 500 5930 10 1 39820883 3484 -9.03 2.43 12 0.19 -969.00 3607.00 16860 20240522 -48.10 6600 20240909 32.58 10250 -14.63 20250124 6750 29.63 20250409 16860 -48.10 20240522 6600 32.58 20240909 0.21 Y 032500 500 199 억 2353392 N N 12554 N 00 N