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
101490/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
20250430,160748,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34500,-600,5,-1.71,7535956750,219488,179.73,34750,35100,33900,45600,24600,35100,34334.25,8.04,0,46607,35933,35516,34983,34566,34033,35725,34775,107,10500,500,25270,50,1,21451447,7401,24.28,2.94,12,1.02,1421.00,11735.00,45350,20240419,-23.93,19010,20241114,81.48,38150,-9.57,20250423,25300,36.36,20250102,45000,-23.33,20240507,19010,81.48,20241114,3.33,Y,101490,500,107 억,,1725323,N,N,9029,N,00,N
20250430,150755,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34500,-600,5,-1.71,7313242450,213030,174.44,34750,35100,33900,45600,24600,35100,34329.64,8.04,0,45763,35933,35516,34983,34566,34033,35725,34775,107,10500,500,25270,50,1,21451447,7401,24.28,2.94,12,0.99,1421.00,11735.00,45350,20240419,-23.93,19010,20241114,81.48,38150,-9.57,20250423,25300,36.36,20250102,45000,-23.33,20240507,19010,81.48,20241114,3.33,Y,101490,500,107 억,,1725323,N,N,5101,N,00,N
20250430,140755,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34550,-550,5,-1.57,6483448775,189031,154.79,34750,35100,33900,45600,24600,35100,34298.34,8.04,0,38366,35933,35516,34983,34566,34033,35725,34775,107,10500,500,25270,50,1,21451447,7411,24.31,2.94,12,0.88,1421.00,11735.00,45350,20240419,-23.81,19010,20241114,81.75,38150,-9.44,20250423,25300,36.56,20250102,45000,-23.22,20240507,19010,81.75,20241114,3.33,Y,101490,500,107 억,,1725323,N,N,5101,N,00,N
20250430,130754,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34400,-700,5,-1.99,4991246225,145787,119.38,34750,35100,33900,45600,24600,35100,34236.57,8.04,0,23115,35933,35516,34983,34566,34033,35725,34775,107,10500,500,25270,50,1,21451447,7379,24.21,2.93,12,0.68,1421.00,11735.00,45350,20240419,-24.15,19010,20241114,80.96,38150,-9.83,20250423,25300,35.97,20250102,45000,-23.56,20240507,19010,80.96,20241114,3.33,Y,101490,500,107 억,,1725323,N,N,5101,N,00,N
20250430,120757,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34000,-1100,5,-3.13,4274175300,124737,102.14,34750,35100,33900,45600,24600,35100,34265.50,8.04,0,15508,35933,35516,34983,34566,34033,35725,34775,107,10500,500,25270,50,1,21451447,7293,23.93,2.90,12,0.58,1421.00,11735.00,45350,20240419,-25.03,19010,20241114,78.85,38150,-10.88,20250423,25300,34.39,20250102,45000,-24.44,20240507,19010,78.85,20241114,3.33,Y,101490,500,107 억,,1725323,N,N,5101,N,00,N
20250430,110755,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34100,-1000,5,-2.85,3151047750,91749,75.13,34750,35100,33950,45600,24600,35100,34344.22,8.04,0,6115,35933,35516,34983,34566,34033,35725,34775,107,10500,500,25270,50,1,21451447,7315,24.00,2.91,12,0.43,1421.00,11735.00,45350,20240419,-24.81,19010,20241114,79.38,38150,-10.62,20250423,25300,34.78,20250102,45000,-24.22,20240507,19010,79.38,20241114,3.33,Y,101490,500,107 억,,1725323,N,N,5101,N,00,N
20250430,100758,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34400,-700,5,-1.99,1547231025,44773,36.66,34750,35100,34350,45600,24600,35100,34557.23,8.04,0,-2764,35933,35516,34983,34566,34033,35725,34775,107,10500,500,25270,50,1,21451447,7379,24.21,2.93,12,0.21,1421.00,11735.00,45350,20240419,-24.15,19010,20241114,80.96,38150,-9.83,20250423,25300,35.97,20250102,45000,-23.56,20240507,19010,80.96,20241114,3.33,Y,101490,500,107 억,,1725323,N,N,5101,N,00,N
20250430,090758,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34750,-350,5,-1.00,322929350,9316,7.63,34750,35000,34500,45600,24600,35100,34663.95,8.04,0,-1114,35933,35516,34983,34566,34033,35725,34775,107,10500,500,25270,50,1,21451447,7454,24.45,2.96,12,0.04,1421.00,11735.00,45350,20240419,-23.37,19010,20241114,82.80,38150,-8.91,20250423,25300,37.35,20250102,45000,-22.78,20240507,19010,82.80,20241114,3.33,Y,101490,500,107 억,,1725323,N,N,5101,N,00,N
20250429,160747,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35100,250,2,0.72,4258476950,122123,31.73,34950,35400,34450,45300,24400,34850,34870.31,8.09,0,-133,38216,36532,35216,33532,32216,35875,32875,107,10450,500,25090,50,1,21451447,7529,24.70,2.99,12,0.57,1421.00,11735.00,46000,20240418,-23.70,19010,20241114,84.64,38150,-7.99,20250423,25300,38.74,20250102,45000,-22.00,20240507,19010,84.64,20241114,3.27,Y,101490,500,107 억,,1734767,N,N,5087,N,00,N
20250429,150751,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34850,0,3,0.00,4021345050,115354,29.97,34950,35400,34450,45300,24400,34850,34860.91,8.09,0,786,38216,36532,35216,33532,32216,35875,32875,107,10450,500,25090,50,1,21451447,7476,24.52,2.97,12,0.54,1421.00,11735.00,46000,20240418,-24.24,19010,20241114,83.32,38150,-8.65,20250423,25300,37.75,20250102,45000,-22.56,20240507,19010,83.32,20241114,3.27,Y,101490,500,107 억,,1734767,N,N,12388,N,00,N
20250429,140752,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34850,0,3,0.00,3240666900,93062,24.18,34950,35400,34450,45300,24400,34850,34822.67,8.09,0,1904,38216,36532,35216,33532,32216,35875,32875,107,10450,500,25090,50,1,21451447,7476,24.52,2.97,12,0.43,1421.00,11735.00,46000,20240418,-24.24,19010,20241114,83.32,38150,-8.65,20250423,25300,37.75,20250102,45000,-22.56,20240507,19010,83.32,20241114,3.27,Y,101490,500,107 억,,1734767,N,N,12388,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 160748 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34500 -600 5 -1.71 7535956750 219488 179.73 34750 35100 33900 45600 24600 35100 34334.25 8.04 0 46607 35933 35516 34983 34566 34033 35725 34775 107 10500 500 25270 50 1 21451447 7401 24.28 2.94 12 1.02 1421.00 11735.00 45350 20240419 -23.93 19010 20241114 81.48 38150 -9.57 20250423 25300 36.36 20250102 45000 -23.33 20240507 19010 81.48 20241114 3.33 Y 101490 500 107 억 1725323 N N 9029 N 00 N
3 20250430 150755 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34500 -600 5 -1.71 7313242450 213030 174.44 34750 35100 33900 45600 24600 35100 34329.64 8.04 0 45763 35933 35516 34983 34566 34033 35725 34775 107 10500 500 25270 50 1 21451447 7401 24.28 2.94 12 0.99 1421.00 11735.00 45350 20240419 -23.93 19010 20241114 81.48 38150 -9.57 20250423 25300 36.36 20250102 45000 -23.33 20240507 19010 81.48 20241114 3.33 Y 101490 500 107 억 1725323 N N 5101 N 00 N
4 20250430 140755 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34550 -550 5 -1.57 6483448775 189031 154.79 34750 35100 33900 45600 24600 35100 34298.34 8.04 0 38366 35933 35516 34983 34566 34033 35725 34775 107 10500 500 25270 50 1 21451447 7411 24.31 2.94 12 0.88 1421.00 11735.00 45350 20240419 -23.81 19010 20241114 81.75 38150 -9.44 20250423 25300 36.56 20250102 45000 -23.22 20240507 19010 81.75 20241114 3.33 Y 101490 500 107 억 1725323 N N 5101 N 00 N
5 20250430 130754 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34400 -700 5 -1.99 4991246225 145787 119.38 34750 35100 33900 45600 24600 35100 34236.57 8.04 0 23115 35933 35516 34983 34566 34033 35725 34775 107 10500 500 25270 50 1 21451447 7379 24.21 2.93 12 0.68 1421.00 11735.00 45350 20240419 -24.15 19010 20241114 80.96 38150 -9.83 20250423 25300 35.97 20250102 45000 -23.56 20240507 19010 80.96 20241114 3.33 Y 101490 500 107 억 1725323 N N 5101 N 00 N
6 20250430 120757 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34000 -1100 5 -3.13 4274175300 124737 102.14 34750 35100 33900 45600 24600 35100 34265.50 8.04 0 15508 35933 35516 34983 34566 34033 35725 34775 107 10500 500 25270 50 1 21451447 7293 23.93 2.90 12 0.58 1421.00 11735.00 45350 20240419 -25.03 19010 20241114 78.85 38150 -10.88 20250423 25300 34.39 20250102 45000 -24.44 20240507 19010 78.85 20241114 3.33 Y 101490 500 107 억 1725323 N N 5101 N 00 N
7 20250430 110755 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34100 -1000 5 -2.85 3151047750 91749 75.13 34750 35100 33950 45600 24600 35100 34344.22 8.04 0 6115 35933 35516 34983 34566 34033 35725 34775 107 10500 500 25270 50 1 21451447 7315 24.00 2.91 12 0.43 1421.00 11735.00 45350 20240419 -24.81 19010 20241114 79.38 38150 -10.62 20250423 25300 34.78 20250102 45000 -24.22 20240507 19010 79.38 20241114 3.33 Y 101490 500 107 억 1725323 N N 5101 N 00 N
8 20250430 100758 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34400 -700 5 -1.99 1547231025 44773 36.66 34750 35100 34350 45600 24600 35100 34557.23 8.04 0 -2764 35933 35516 34983 34566 34033 35725 34775 107 10500 500 25270 50 1 21451447 7379 24.21 2.93 12 0.21 1421.00 11735.00 45350 20240419 -24.15 19010 20241114 80.96 38150 -9.83 20250423 25300 35.97 20250102 45000 -23.56 20240507 19010 80.96 20241114 3.33 Y 101490 500 107 억 1725323 N N 5101 N 00 N
9 20250430 090758 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34750 -350 5 -1.00 322929350 9316 7.63 34750 35000 34500 45600 24600 35100 34663.95 8.04 0 -1114 35933 35516 34983 34566 34033 35725 34775 107 10500 500 25270 50 1 21451447 7454 24.45 2.96 12 0.04 1421.00 11735.00 45350 20240419 -23.37 19010 20241114 82.80 38150 -8.91 20250423 25300 37.35 20250102 45000 -22.78 20240507 19010 82.80 20241114 3.33 Y 101490 500 107 억 1725323 N N 5101 N 00 N
10 20250429 160747 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35100 250 2 0.72 4258476950 122123 31.73 34950 35400 34450 45300 24400 34850 34870.31 8.09 0 -133 38216 36532 35216 33532 32216 35875 32875 107 10450 500 25090 50 1 21451447 7529 24.70 2.99 12 0.57 1421.00 11735.00 46000 20240418 -23.70 19010 20241114 84.64 38150 -7.99 20250423 25300 38.74 20250102 45000 -22.00 20240507 19010 84.64 20241114 3.27 Y 101490 500 107 억 1734767 N N 5087 N 00 N
11 20250429 150751 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34850 0 3 0.00 4021345050 115354 29.97 34950 35400 34450 45300 24400 34850 34860.91 8.09 0 786 38216 36532 35216 33532 32216 35875 32875 107 10450 500 25090 50 1 21451447 7476 24.52 2.97 12 0.54 1421.00 11735.00 46000 20240418 -24.24 19010 20241114 83.32 38150 -8.65 20250423 25300 37.75 20250102 45000 -22.56 20240507 19010 83.32 20241114 3.27 Y 101490 500 107 억 1734767 N N 12388 N 00 N
12 20250429 140752 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34850 0 3 0.00 3240666900 93062 24.18 34950 35400 34450 45300 24400 34850 34822.67 8.09 0 1904 38216 36532 35216 33532 32216 35875 32875 107 10450 500 25090 50 1 21451447 7476 24.52 2.97 12 0.43 1421.00 11735.00 46000 20240418 -24.24 19010 20241114 83.32 38150 -8.65 20250423 25300 37.75 20250102 45000 -22.56 20240507 19010 83.32 20241114 3.27 Y 101490 500 107 억 1734767 N N 12388 N 00 N