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
078600/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
20250430,160643,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82600,-2200,5,-2.59,5888120900,71200,129.54,84300,85300,81700,110200,59400,84800,82698.38,19.45,0,-20853,87533,86166,84433,83066,81333,86850,83750,77,25400,500,61050,100,1,15480593,12787,34.68,5.37,12,0.46,2382.00,15372.00,163400,20240612,-49.45,71000,20250102,16.34,119800,-31.05,20250224,71000,16.34,20250102,163400,-49.45,20240612,71000,16.34,20250102,1.79,Y,078600,500,77 억,,3011599,N,N,13312,N,00,N
20250430,150647,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82100,-2700,5,-3.18,5378811700,65011,118.28,84300,85300,81700,110200,59400,84800,82736.95,19.45,0,-19593,87533,86166,84433,83066,81333,86850,83750,77,25400,500,61050,100,1,15480593,12710,34.47,5.34,12,0.42,2382.00,15372.00,163400,20240612,-49.76,71000,20250102,15.63,119800,-31.47,20250224,71000,15.63,20250102,163400,-49.76,20240612,71000,15.63,20250102,1.79,Y,078600,500,77 억,,3011599,N,N,3758,N,00,N
20250430,140648,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82000,-2800,5,-3.30,4633053000,55906,101.72,84300,85300,81700,110200,59400,84800,82872.20,19.45,0,-19277,87533,86166,84433,83066,81333,86850,83750,77,25400,500,61050,100,1,15480593,12694,34.42,5.33,12,0.36,2382.00,15372.00,163400,20240612,-49.82,71000,20250102,15.49,119800,-31.55,20250224,71000,15.49,20250102,163400,-49.82,20240612,71000,15.49,20250102,1.79,Y,078600,500,77 억,,3011599,N,N,3758,N,00,N
20250430,130647,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82300,-2500,5,-2.95,3630683950,43675,79.46,84300,85300,82100,110200,59400,84800,83129.57,19.45,0,-14166,87533,86166,84433,83066,81333,86850,83750,77,25400,500,61050,100,1,15480593,12741,34.55,5.35,12,0.28,2382.00,15372.00,163400,20240612,-49.63,71000,20250102,15.92,119800,-31.30,20250224,71000,15.92,20250102,163400,-49.63,20240612,71000,15.92,20250102,1.79,Y,078600,500,77 억,,3011599,N,N,3758,N,00,N
20250430,120650,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82200,-2600,5,-3.07,3154712600,37889,68.94,84300,85300,82100,110200,59400,84800,83261.97,19.45,0,-12972,87533,86166,84433,83066,81333,86850,83750,77,25400,500,61050,100,1,15480593,12725,34.51,5.35,12,0.24,2382.00,15372.00,163400,20240612,-49.69,71000,20250102,15.77,119800,-31.39,20250224,71000,15.77,20250102,163400,-49.69,20240612,71000,15.77,20250102,1.79,Y,078600,500,77 억,,3011599,N,N,3758,N,00,N
20250430,110648,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82500,-2300,5,-2.71,2428783700,29070,52.89,84300,85300,82400,110200,59400,84800,83549.49,19.45,0,-10354,87533,86166,84433,83066,81333,86850,83750,77,25400,500,61050,100,1,15480593,12771,34.63,5.37,12,0.19,2382.00,15372.00,163400,20240612,-49.51,71000,20250102,16.20,119800,-31.14,20250224,71000,16.20,20250102,163400,-49.51,20240612,71000,16.20,20250102,1.79,Y,078600,500,77 억,,3011599,N,N,3758,N,00,N
20250430,100651,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83500,-1300,5,-1.53,1387101650,16498,30.02,84300,85300,83300,110200,59400,84800,84076.96,19.45,0,-4061,87533,86166,84433,83066,81333,86850,83750,77,25400,500,61050,100,1,15480593,12926,35.05,5.43,12,0.11,2382.00,15372.00,163400,20240612,-48.90,71000,20250102,17.61,119800,-30.30,20250224,71000,17.61,20250102,163400,-48.90,20240612,71000,17.61,20250102,1.79,Y,078600,500,77 억,,3011599,N,N,3758,N,00,N
20250430,090651,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,84400,-400,5,-0.47,382869700,4540,8.26,84300,85300,84000,110200,59400,84800,84332.53,19.45,0,-852,87533,86166,84433,83066,81333,86850,83750,77,25400,500,61050,100,1,15480593,13066,35.43,5.49,12,0.03,2382.00,15372.00,163400,20240612,-48.35,71000,20250102,18.87,119800,-29.55,20250224,71000,18.87,20250102,163400,-48.35,20240612,71000,18.87,20250102,1.79,Y,078600,500,77 억,,3011599,N,N,3758,N,00,N
20250429,160642,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,84800,1100,2,1.31,4654962350,54962,67.73,84000,85800,82700,108800,58600,83700,84694.17,19.42,0,6145,88100,85900,84700,82500,81300,85300,81900,77,25100,500,60260,100,1,15480593,13128,35.60,5.52,12,0.36,2382.00,15372.00,163400,20240612,-48.10,71000,20250102,19.44,119800,-29.22,20250224,71000,19.44,20250102,163400,-48.10,20240612,71000,19.44,20250102,1.74,Y,078600,500,77 억,,3006755,N,N,3747,N,00,N
20250429,150645,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,85300,1600,2,1.91,4331226750,51149,63.03,84000,85800,82700,108800,58600,83700,84678.62,19.42,0,6572,88100,85900,84700,82500,81300,85300,81900,77,25100,500,60260,100,1,15480593,13205,35.81,5.55,12,0.33,2382.00,15372.00,163400,20240612,-47.80,71000,20250102,20.14,119800,-28.80,20250224,71000,20.14,20250102,163400,-47.80,20240612,71000,20.14,20250102,1.74,Y,078600,500,77 억,,3006755,N,N,19958,N,00,N
20250429,140646,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,85200,1500,2,1.79,3482727500,41202,50.77,84000,85800,82700,108800,58600,83700,84528.12,19.42,0,8377,88100,85900,84700,82500,81300,85300,81900,77,25100,500,60260,100,1,15480593,13189,35.77,5.54,12,0.27,2382.00,15372.00,163400,20240612,-47.86,71000,20250102,20.00,119800,-28.88,20250224,71000,20.00,20250102,163400,-47.86,20240612,71000,20.00,20250102,1.74,Y,078600,500,77 억,,3006755,N,N,19958,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 160643 55 40.00 KSQ150 전기·전자 N N N Y 40 N 82600 -2200 5 -2.59 5888120900 71200 129.54 84300 85300 81700 110200 59400 84800 82698.38 19.45 0 -20853 87533 86166 84433 83066 81333 86850 83750 77 25400 500 61050 100 1 15480593 12787 34.68 5.37 12 0.46 2382.00 15372.00 163400 20240612 -49.45 71000 20250102 16.34 119800 -31.05 20250224 71000 16.34 20250102 163400 -49.45 20240612 71000 16.34 20250102 1.79 Y 078600 500 77 억 3011599 N N 13312 N 00 N
3 20250430 150647 55 40.00 KSQ150 전기·전자 N N N Y 40 N 82100 -2700 5 -3.18 5378811700 65011 118.28 84300 85300 81700 110200 59400 84800 82736.95 19.45 0 -19593 87533 86166 84433 83066 81333 86850 83750 77 25400 500 61050 100 1 15480593 12710 34.47 5.34 12 0.42 2382.00 15372.00 163400 20240612 -49.76 71000 20250102 15.63 119800 -31.47 20250224 71000 15.63 20250102 163400 -49.76 20240612 71000 15.63 20250102 1.79 Y 078600 500 77 억 3011599 N N 3758 N 00 N
4 20250430 140648 55 40.00 KSQ150 전기·전자 N N N Y 40 N 82000 -2800 5 -3.30 4633053000 55906 101.72 84300 85300 81700 110200 59400 84800 82872.20 19.45 0 -19277 87533 86166 84433 83066 81333 86850 83750 77 25400 500 61050 100 1 15480593 12694 34.42 5.33 12 0.36 2382.00 15372.00 163400 20240612 -49.82 71000 20250102 15.49 119800 -31.55 20250224 71000 15.49 20250102 163400 -49.82 20240612 71000 15.49 20250102 1.79 Y 078600 500 77 억 3011599 N N 3758 N 00 N
5 20250430 130647 55 40.00 KSQ150 전기·전자 N N N Y 40 N 82300 -2500 5 -2.95 3630683950 43675 79.46 84300 85300 82100 110200 59400 84800 83129.57 19.45 0 -14166 87533 86166 84433 83066 81333 86850 83750 77 25400 500 61050 100 1 15480593 12741 34.55 5.35 12 0.28 2382.00 15372.00 163400 20240612 -49.63 71000 20250102 15.92 119800 -31.30 20250224 71000 15.92 20250102 163400 -49.63 20240612 71000 15.92 20250102 1.79 Y 078600 500 77 억 3011599 N N 3758 N 00 N
6 20250430 120650 55 40.00 KSQ150 전기·전자 N N N Y 40 N 82200 -2600 5 -3.07 3154712600 37889 68.94 84300 85300 82100 110200 59400 84800 83261.97 19.45 0 -12972 87533 86166 84433 83066 81333 86850 83750 77 25400 500 61050 100 1 15480593 12725 34.51 5.35 12 0.24 2382.00 15372.00 163400 20240612 -49.69 71000 20250102 15.77 119800 -31.39 20250224 71000 15.77 20250102 163400 -49.69 20240612 71000 15.77 20250102 1.79 Y 078600 500 77 억 3011599 N N 3758 N 00 N
7 20250430 110648 55 40.00 KSQ150 전기·전자 N N N Y 40 N 82500 -2300 5 -2.71 2428783700 29070 52.89 84300 85300 82400 110200 59400 84800 83549.49 19.45 0 -10354 87533 86166 84433 83066 81333 86850 83750 77 25400 500 61050 100 1 15480593 12771 34.63 5.37 12 0.19 2382.00 15372.00 163400 20240612 -49.51 71000 20250102 16.20 119800 -31.14 20250224 71000 16.20 20250102 163400 -49.51 20240612 71000 16.20 20250102 1.79 Y 078600 500 77 억 3011599 N N 3758 N 00 N
8 20250430 100651 55 40.00 KSQ150 전기·전자 N N N Y 40 N 83500 -1300 5 -1.53 1387101650 16498 30.02 84300 85300 83300 110200 59400 84800 84076.96 19.45 0 -4061 87533 86166 84433 83066 81333 86850 83750 77 25400 500 61050 100 1 15480593 12926 35.05 5.43 12 0.11 2382.00 15372.00 163400 20240612 -48.90 71000 20250102 17.61 119800 -30.30 20250224 71000 17.61 20250102 163400 -48.90 20240612 71000 17.61 20250102 1.79 Y 078600 500 77 억 3011599 N N 3758 N 00 N
9 20250430 090651 55 40.00 KSQ150 전기·전자 N N N Y 40 N 84400 -400 5 -0.47 382869700 4540 8.26 84300 85300 84000 110200 59400 84800 84332.53 19.45 0 -852 87533 86166 84433 83066 81333 86850 83750 77 25400 500 61050 100 1 15480593 13066 35.43 5.49 12 0.03 2382.00 15372.00 163400 20240612 -48.35 71000 20250102 18.87 119800 -29.55 20250224 71000 18.87 20250102 163400 -48.35 20240612 71000 18.87 20250102 1.79 Y 078600 500 77 억 3011599 N N 3758 N 00 N
10 20250429 160642 55 40.00 KSQ150 전기·전자 N N N Y 40 N 84800 1100 2 1.31 4654962350 54962 67.73 84000 85800 82700 108800 58600 83700 84694.17 19.42 0 6145 88100 85900 84700 82500 81300 85300 81900 77 25100 500 60260 100 1 15480593 13128 35.60 5.52 12 0.36 2382.00 15372.00 163400 20240612 -48.10 71000 20250102 19.44 119800 -29.22 20250224 71000 19.44 20250102 163400 -48.10 20240612 71000 19.44 20250102 1.74 Y 078600 500 77 억 3006755 N N 3747 N 00 N
11 20250429 150645 55 40.00 KSQ150 전기·전자 N N N Y 40 N 85300 1600 2 1.91 4331226750 51149 63.03 84000 85800 82700 108800 58600 83700 84678.62 19.42 0 6572 88100 85900 84700 82500 81300 85300 81900 77 25100 500 60260 100 1 15480593 13205 35.81 5.55 12 0.33 2382.00 15372.00 163400 20240612 -47.80 71000 20250102 20.14 119800 -28.80 20250224 71000 20.14 20250102 163400 -47.80 20240612 71000 20.14 20250102 1.74 Y 078600 500 77 억 3006755 N N 19958 N 00 N
12 20250429 140646 55 40.00 KSQ150 전기·전자 N N N Y 40 N 85200 1500 2 1.79 3482727500 41202 50.77 84000 85800 82700 108800 58600 83700 84528.12 19.42 0 8377 88100 85900 84700 82500 81300 85300 81900 77 25100 500 60260 100 1 15480593 13189 35.77 5.54 12 0.27 2382.00 15372.00 163400 20240612 -47.86 71000 20250102 20.00 119800 -28.88 20250224 71000 20.00 20250102 163400 -47.86 20240612 71000 20.00 20250102 1.74 Y 078600 500 77 억 3006755 N N 19958 N 00 N