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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
025320/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160328,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6600,-340,5,-4.90,18466598260,2734938,188.95,7000,7200,6530,9020,4860,6940,6752.12,3.03,0,-346885,7480,7210,7040,6770,6600,7125,6685,444,2080,500,4990,10,1,87991570,5807,20.69,3.41,12,3.11,319.00,1933.00,13940,20240612,-52.65,4730,20250305,39.53,8440,-21.80,20250320,4730,39.53,20250305,14630,-54.89,20240612,4730,39.53,20250305,5.20,Y,025320,500,444 억,,2662847,N,N,446815,N,00,N
20250401,150330,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6610,-330,5,-4.76,17564040815,2598399,179.51,7000,7200,6530,9020,4860,6940,6759.56,3.03,0,-331960,7480,7210,7040,6770,6600,7125,6685,444,2080,500,4990,10,1,87991570,5816,20.72,3.42,12,2.95,319.00,1933.00,13940,20240612,-52.58,4730,20250305,39.75,8440,-21.68,20250320,4730,39.75,20250305,14630,-54.82,20240612,4730,39.75,20250305,5.20,Y,025320,500,444 억,,2662847,N,N,337367,N,00,N
20250401,140329,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6700,-240,5,-3.46,14575396185,2149544,148.50,7000,7200,6530,9020,4860,6940,6780.69,3.03,0,-232946,7480,7210,7040,6770,6600,7125,6685,444,2080,500,4990,10,1,87991570,5895,21.00,3.47,12,2.44,319.00,1933.00,13940,20240612,-51.94,4730,20250305,41.65,8440,-20.62,20250320,4730,41.65,20250305,14630,-54.20,20240612,4730,41.65,20250305,5.20,Y,025320,500,444 억,,2662847,N,N,337367,N,00,N
20250401,130330,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6730,-210,5,-3.03,12746351515,1876636,129.65,7000,7200,6530,9020,4860,6940,6792.13,3.03,0,-106293,7480,7210,7040,6770,6600,7125,6685,444,2080,500,4990,10,1,87991570,5922,21.10,3.48,12,2.13,319.00,1933.00,13940,20240612,-51.72,4730,20250305,42.28,8440,-20.26,20250320,4730,42.28,20250305,14630,-54.00,20240612,4730,42.28,20250305,5.20,Y,025320,500,444 억,,2662847,N,N,337367,N,00,N
20250401,120330,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6920,-20,5,-0.29,11432837045,1684291,116.36,7000,7200,6530,9020,4860,6940,6787.92,3.03,0,-59988,7480,7210,7040,6770,6600,7125,6685,444,2080,500,4990,10,1,87991570,6089,21.69,3.58,12,1.91,319.00,1933.00,13940,20240612,-50.36,4730,20250305,46.30,8440,-18.01,20250320,4730,46.30,20250305,14630,-52.70,20240612,4730,46.30,20250305,5.20,Y,025320,500,444 억,,2662847,N,N,337367,N,00,N
20250401,110327,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6990,50,2,0.72,9993766575,1477995,102.11,7000,7200,6530,9020,4860,6940,6761.70,3.03,0,-89750,7480,7210,7040,6770,6600,7125,6685,444,2080,500,4990,10,1,87991570,6151,21.91,3.62,12,1.68,319.00,1933.00,13940,20240612,-49.86,4730,20250305,47.78,8440,-17.18,20250320,4730,47.78,20250305,14630,-52.22,20240612,4730,47.78,20250305,5.20,Y,025320,500,444 억,,2662847,N,N,337367,N,00,N
20250401,100324,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6560,-380,5,-5.48,6736431925,996270,68.83,7000,7200,6530,9020,4860,6940,6761.65,3.03,0,-110568,7480,7210,7040,6770,6600,7125,6685,444,2080,500,4990,10,1,87991570,5772,20.56,3.39,12,1.13,319.00,1933.00,13940,20240612,-52.94,4730,20250305,38.69,8440,-22.27,20250320,4730,38.69,20250305,14630,-55.16,20240612,4730,38.69,20250305,5.20,Y,025320,500,444 억,,2662847,N,N,337367,N,00,N
20250401,090326,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7010,70,2,1.01,569300410,81036,5.60,7000,7200,6990,9020,4860,6940,7025.29,3.03,0,-12422,7480,7210,7040,6770,6600,7125,6685,444,2080,500,4990,10,1,87991570,6168,21.97,3.63,12,0.09,319.00,1933.00,13940,20240612,-49.71,4730,20250305,48.20,8440,-16.94,20250320,4730,48.20,20250305,14630,-52.08,20240612,4730,48.20,20250305,5.20,Y,025320,500,444 억,,2662847,N,N,337367,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 20250401 160328 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6600 -340 5 -4.90 18466598260 2734938 188.95 7000 7200 6530 9020 4860 6940 6752.12 3.03 0 -346885 7480 7210 7040 6770 6600 7125 6685 444 2080 500 4990 10 1 87991570 5807 20.69 3.41 12 3.11 319.00 1933.00 13940 20240612 -52.65 4730 20250305 39.53 8440 -21.80 20250320 4730 39.53 20250305 14630 -54.89 20240612 4730 39.53 20250305 5.20 Y 025320 500 444 억 2662847 N N 446815 N 00 N
3 20250401 150330 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6610 -330 5 -4.76 17564040815 2598399 179.51 7000 7200 6530 9020 4860 6940 6759.56 3.03 0 -331960 7480 7210 7040 6770 6600 7125 6685 444 2080 500 4990 10 1 87991570 5816 20.72 3.42 12 2.95 319.00 1933.00 13940 20240612 -52.58 4730 20250305 39.75 8440 -21.68 20250320 4730 39.75 20250305 14630 -54.82 20240612 4730 39.75 20250305 5.20 Y 025320 500 444 억 2662847 N N 337367 N 00 N
4 20250401 140329 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6700 -240 5 -3.46 14575396185 2149544 148.50 7000 7200 6530 9020 4860 6940 6780.69 3.03 0 -232946 7480 7210 7040 6770 6600 7125 6685 444 2080 500 4990 10 1 87991570 5895 21.00 3.47 12 2.44 319.00 1933.00 13940 20240612 -51.94 4730 20250305 41.65 8440 -20.62 20250320 4730 41.65 20250305 14630 -54.20 20240612 4730 41.65 20250305 5.20 Y 025320 500 444 억 2662847 N N 337367 N 00 N
5 20250401 130330 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6730 -210 5 -3.03 12746351515 1876636 129.65 7000 7200 6530 9020 4860 6940 6792.13 3.03 0 -106293 7480 7210 7040 6770 6600 7125 6685 444 2080 500 4990 10 1 87991570 5922 21.10 3.48 12 2.13 319.00 1933.00 13940 20240612 -51.72 4730 20250305 42.28 8440 -20.26 20250320 4730 42.28 20250305 14630 -54.00 20240612 4730 42.28 20250305 5.20 Y 025320 500 444 억 2662847 N N 337367 N 00 N
6 20250401 120330 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6920 -20 5 -0.29 11432837045 1684291 116.36 7000 7200 6530 9020 4860 6940 6787.92 3.03 0 -59988 7480 7210 7040 6770 6600 7125 6685 444 2080 500 4990 10 1 87991570 6089 21.69 3.58 12 1.91 319.00 1933.00 13940 20240612 -50.36 4730 20250305 46.30 8440 -18.01 20250320 4730 46.30 20250305 14630 -52.70 20240612 4730 46.30 20250305 5.20 Y 025320 500 444 억 2662847 N N 337367 N 00 N
7 20250401 110327 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6990 50 2 0.72 9993766575 1477995 102.11 7000 7200 6530 9020 4860 6940 6761.70 3.03 0 -89750 7480 7210 7040 6770 6600 7125 6685 444 2080 500 4990 10 1 87991570 6151 21.91 3.62 12 1.68 319.00 1933.00 13940 20240612 -49.86 4730 20250305 47.78 8440 -17.18 20250320 4730 47.78 20250305 14630 -52.22 20240612 4730 47.78 20250305 5.20 Y 025320 500 444 억 2662847 N N 337367 N 00 N
8 20250401 100324 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6560 -380 5 -5.48 6736431925 996270 68.83 7000 7200 6530 9020 4860 6940 6761.65 3.03 0 -110568 7480 7210 7040 6770 6600 7125 6685 444 2080 500 4990 10 1 87991570 5772 20.56 3.39 12 1.13 319.00 1933.00 13940 20240612 -52.94 4730 20250305 38.69 8440 -22.27 20250320 4730 38.69 20250305 14630 -55.16 20240612 4730 38.69 20250305 5.20 Y 025320 500 444 억 2662847 N N 337367 N 00 N
9 20250401 090326 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7010 70 2 1.01 569300410 81036 5.60 7000 7200 6990 9020 4860 6940 7025.29 3.03 0 -12422 7480 7210 7040 6770 6600 7125 6685 444 2080 500 4990 10 1 87991570 6168 21.97 3.63 12 0.09 319.00 1933.00 13940 20240612 -49.71 4730 20250305 48.20 8440 -16.94 20250320 4730 48.20 20250305 14630 -52.08 20240612 4730 48.20 20250305 5.20 Y 025320 500 444 억 2662847 N N 337367 N 00 N