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
080220/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
20250430,160648,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12660,-320,5,-2.47,3626326385,284590,79.46,12980,13020,12610,16870,9090,12980,12742.46,0.00,0,342,13326,13152,13051,12877,12776,13102,12827,174,3890,500,9340,10,1,34442833,4360,22.33,2.34,12,0.83,567.00,5415.00,25000,20240503,-49.36,7710,20241209,64.20,20600,-38.54,20250214,8650,46.36,20250102,25000,-49.36,20240503,7710,64.20,20241209,6.86,Y,080220,500,173 억,,0,N,N,26690,N,00,N
20250430,150653,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12630,-350,5,-2.70,3386288580,265596,74.15,12980,13020,12610,16870,9090,12980,12749.77,0.00,0,-8624,13326,13152,13051,12877,12776,13102,12827,174,3890,500,9340,10,1,34442833,4350,22.28,2.33,12,0.77,567.00,5415.00,25000,20240503,-49.48,7710,20241209,63.81,20600,-38.69,20250214,8650,46.01,20250102,25000,-49.48,20240503,7710,63.81,20241209,6.86,Y,080220,500,173 억,,0,N,N,52001,N,00,N
20250430,140654,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12630,-350,5,-2.70,2839356810,222280,62.06,12980,13020,12610,16870,9090,12980,12773.78,0.00,0,-23299,13326,13152,13051,12877,12776,13102,12827,174,3890,500,9340,10,1,34442833,4350,22.28,2.33,12,0.65,567.00,5415.00,25000,20240503,-49.48,7710,20241209,63.81,20600,-38.69,20250214,8650,46.01,20250102,25000,-49.48,20240503,7710,63.81,20241209,6.86,Y,080220,500,173 억,,0,N,N,52001,N,00,N
20250430,130653,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12640,-340,5,-2.62,2605505690,203774,56.89,12980,13020,12610,16870,9090,12980,12786.25,0.00,0,-20591,13326,13152,13051,12877,12776,13102,12827,174,3890,500,9340,10,1,34442833,4354,22.29,2.33,12,0.59,567.00,5415.00,25000,20240503,-49.44,7710,20241209,63.94,20600,-38.64,20250214,8650,46.13,20250102,25000,-49.44,20240503,7710,63.94,20241209,6.86,Y,080220,500,173 억,,0,N,N,52001,N,00,N
20250430,120656,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12640,-340,5,-2.62,2435065775,190290,53.13,12980,13020,12610,16870,9090,12980,12796.60,0.00,0,-20961,13326,13152,13051,12877,12776,13102,12827,174,3890,500,9340,10,1,34442833,4354,22.29,2.33,12,0.55,567.00,5415.00,25000,20240503,-49.44,7710,20241209,63.94,20600,-38.64,20250214,8650,46.13,20250102,25000,-49.44,20240503,7710,63.94,20241209,6.86,Y,080220,500,173 억,,0,N,N,52001,N,00,N
20250430,110654,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12670,-310,5,-2.39,2244585910,175235,48.92,12980,13020,12610,16870,9090,12980,12809.00,0.00,0,-21369,13326,13152,13051,12877,12776,13102,12827,174,3890,500,9340,10,1,34442833,4364,22.35,2.34,12,0.51,567.00,5415.00,25000,20240503,-49.32,7710,20241209,64.33,20600,-38.50,20250214,8650,46.47,20250102,25000,-49.32,20240503,7710,64.33,20241209,6.86,Y,080220,500,173 억,,0,N,N,52001,N,00,N
20250430,100656,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12770,-210,5,-1.62,1355573710,105134,29.35,12980,13020,12760,16870,9090,12980,12893.77,0.00,0,-19800,13326,13152,13051,12877,12776,13102,12827,174,3890,500,9340,10,1,34442833,4398,22.52,2.36,12,0.31,567.00,5415.00,25000,20240503,-48.92,7710,20241209,65.63,20600,-38.01,20250214,8650,47.63,20250102,25000,-48.92,20240503,7710,65.63,20241209,6.86,Y,080220,500,173 억,,0,N,N,52001,N,00,N
20250430,090657,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12930,-50,5,-0.39,263694300,20340,5.68,12980,13020,12910,16870,9090,12980,12964.32,0.00,0,-7996,13326,13152,13051,12877,12776,13102,12827,174,3890,500,9340,10,1,34442833,4453,22.80,2.39,12,0.06,567.00,5415.00,25000,20240503,-48.28,7710,20241209,67.70,20600,-37.23,20250214,8650,49.48,20250102,25000,-48.28,20240503,7710,67.70,20241209,6.86,Y,080220,500,173 억,,0,N,N,52001,N,00,N
20250429,160648,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12980,-80,5,-0.61,4684205310,358171,60.89,13100,13225,12950,16970,9150,13060,13078.13,0.00,0,20633,13786,13422,13226,12862,12666,13325,12765,174,3910,500,9400,10,1,34442833,4471,22.89,2.40,12,1.04,567.00,5415.00,25000,20240503,-48.08,7710,20241209,68.35,20600,-36.99,20250214,8650,50.06,20250102,25000,-48.08,20240503,7710,68.35,20241209,6.71,Y,080220,500,173 억,,0,N,N,52000,N,00,N
20250429,150651,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12960,-100,5,-0.77,4185985640,319754,54.36,13100,13225,12950,16970,9150,13060,13091.27,0.00,0,8099,13786,13422,13226,12862,12666,13325,12765,174,3910,500,9400,10,1,34442833,4464,22.86,2.39,12,0.93,567.00,5415.00,25000,20240503,-48.16,7710,20241209,68.09,20600,-37.09,20250214,8650,49.83,20250102,25000,-48.16,20240503,7710,68.09,20241209,6.71,Y,080220,500,173 억,,0,N,N,40176,N,00,N
20250429,140652,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13050,-10,5,-0.08,3428196220,261589,44.47,13100,13225,13020,16970,9150,13060,13105.28,0.00,0,12181,13786,13422,13226,12862,12666,13325,12765,174,3910,500,9400,10,1,34442833,4495,23.02,2.41,12,0.76,567.00,5415.00,25000,20240503,-47.80,7710,20241209,69.26,20600,-36.65,20250214,8650,50.87,20250102,25000,-47.80,20240503,7710,69.26,20241209,6.71,Y,080220,500,173 억,,0,N,N,40176,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 160648 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12660 -320 5 -2.47 3626326385 284590 79.46 12980 13020 12610 16870 9090 12980 12742.46 0.00 0 342 13326 13152 13051 12877 12776 13102 12827 174 3890 500 9340 10 1 34442833 4360 22.33 2.34 12 0.83 567.00 5415.00 25000 20240503 -49.36 7710 20241209 64.20 20600 -38.54 20250214 8650 46.36 20250102 25000 -49.36 20240503 7710 64.20 20241209 6.86 Y 080220 500 173 억 0 N N 26690 N 00 N
3 20250430 150653 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12630 -350 5 -2.70 3386288580 265596 74.15 12980 13020 12610 16870 9090 12980 12749.77 0.00 0 -8624 13326 13152 13051 12877 12776 13102 12827 174 3890 500 9340 10 1 34442833 4350 22.28 2.33 12 0.77 567.00 5415.00 25000 20240503 -49.48 7710 20241209 63.81 20600 -38.69 20250214 8650 46.01 20250102 25000 -49.48 20240503 7710 63.81 20241209 6.86 Y 080220 500 173 억 0 N N 52001 N 00 N
4 20250430 140654 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12630 -350 5 -2.70 2839356810 222280 62.06 12980 13020 12610 16870 9090 12980 12773.78 0.00 0 -23299 13326 13152 13051 12877 12776 13102 12827 174 3890 500 9340 10 1 34442833 4350 22.28 2.33 12 0.65 567.00 5415.00 25000 20240503 -49.48 7710 20241209 63.81 20600 -38.69 20250214 8650 46.01 20250102 25000 -49.48 20240503 7710 63.81 20241209 6.86 Y 080220 500 173 억 0 N N 52001 N 00 N
5 20250430 130653 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12640 -340 5 -2.62 2605505690 203774 56.89 12980 13020 12610 16870 9090 12980 12786.25 0.00 0 -20591 13326 13152 13051 12877 12776 13102 12827 174 3890 500 9340 10 1 34442833 4354 22.29 2.33 12 0.59 567.00 5415.00 25000 20240503 -49.44 7710 20241209 63.94 20600 -38.64 20250214 8650 46.13 20250102 25000 -49.44 20240503 7710 63.94 20241209 6.86 Y 080220 500 173 억 0 N N 52001 N 00 N
6 20250430 120656 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12640 -340 5 -2.62 2435065775 190290 53.13 12980 13020 12610 16870 9090 12980 12796.60 0.00 0 -20961 13326 13152 13051 12877 12776 13102 12827 174 3890 500 9340 10 1 34442833 4354 22.29 2.33 12 0.55 567.00 5415.00 25000 20240503 -49.44 7710 20241209 63.94 20600 -38.64 20250214 8650 46.13 20250102 25000 -49.44 20240503 7710 63.94 20241209 6.86 Y 080220 500 173 억 0 N N 52001 N 00 N
7 20250430 110654 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12670 -310 5 -2.39 2244585910 175235 48.92 12980 13020 12610 16870 9090 12980 12809.00 0.00 0 -21369 13326 13152 13051 12877 12776 13102 12827 174 3890 500 9340 10 1 34442833 4364 22.35 2.34 12 0.51 567.00 5415.00 25000 20240503 -49.32 7710 20241209 64.33 20600 -38.50 20250214 8650 46.47 20250102 25000 -49.32 20240503 7710 64.33 20241209 6.86 Y 080220 500 173 억 0 N N 52001 N 00 N
8 20250430 100656 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12770 -210 5 -1.62 1355573710 105134 29.35 12980 13020 12760 16870 9090 12980 12893.77 0.00 0 -19800 13326 13152 13051 12877 12776 13102 12827 174 3890 500 9340 10 1 34442833 4398 22.52 2.36 12 0.31 567.00 5415.00 25000 20240503 -48.92 7710 20241209 65.63 20600 -38.01 20250214 8650 47.63 20250102 25000 -48.92 20240503 7710 65.63 20241209 6.86 Y 080220 500 173 억 0 N N 52001 N 00 N
9 20250430 090657 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12930 -50 5 -0.39 263694300 20340 5.68 12980 13020 12910 16870 9090 12980 12964.32 0.00 0 -7996 13326 13152 13051 12877 12776 13102 12827 174 3890 500 9340 10 1 34442833 4453 22.80 2.39 12 0.06 567.00 5415.00 25000 20240503 -48.28 7710 20241209 67.70 20600 -37.23 20250214 8650 49.48 20250102 25000 -48.28 20240503 7710 67.70 20241209 6.86 Y 080220 500 173 억 0 N N 52001 N 00 N
10 20250429 160648 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12980 -80 5 -0.61 4684205310 358171 60.89 13100 13225 12950 16970 9150 13060 13078.13 0.00 0 20633 13786 13422 13226 12862 12666 13325 12765 174 3910 500 9400 10 1 34442833 4471 22.89 2.40 12 1.04 567.00 5415.00 25000 20240503 -48.08 7710 20241209 68.35 20600 -36.99 20250214 8650 50.06 20250102 25000 -48.08 20240503 7710 68.35 20241209 6.71 Y 080220 500 173 억 0 N N 52000 N 00 N
11 20250429 150651 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12960 -100 5 -0.77 4185985640 319754 54.36 13100 13225 12950 16970 9150 13060 13091.27 0.00 0 8099 13786 13422 13226 12862 12666 13325 12765 174 3910 500 9400 10 1 34442833 4464 22.86 2.39 12 0.93 567.00 5415.00 25000 20240503 -48.16 7710 20241209 68.09 20600 -37.09 20250214 8650 49.83 20250102 25000 -48.16 20240503 7710 68.09 20241209 6.71 Y 080220 500 173 억 0 N N 40176 N 00 N
12 20250429 140652 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13050 -10 5 -0.08 3428196220 261589 44.47 13100 13225 13020 16970 9150 13060 13105.28 0.00 0 12181 13786 13422 13226 12862 12666 13325 12765 174 3910 500 9400 10 1 34442833 4495 23.02 2.41 12 0.76 567.00 5415.00 25000 20240503 -47.80 7710 20241209 69.26 20600 -36.65 20250214 8650 50.87 20250102 25000 -47.80 20240503 7710 69.26 20241209 6.71 Y 080220 500 173 억 0 N N 40176 N 00 N