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
025980/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
20250401,160332,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5730,470,2,8.94,4922575865,875141,222.38,5540,5770,5430,6830,3690,5260,5624.88,6.56,0,76572,5486,5372,5306,5192,5126,5340,5160,92,1570,100,3890,10,1,88629478,5078,-16.80,0.72,12,0.99,-341.00,7980.00,6580,20240326,-12.92,4525,20241021,26.63,6340,-9.62,20250124,5240,9.35,20250331,6560,-12.65,20240401,4525,26.63,20241021,3.10,Y,025980,100,91 억,,5816461,N,N,72496,N,00,N
20250401,150334,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5750,490,2,9.32,4699565140,836288,212.51,5540,5770,5430,6830,3690,5260,5619.55,6.56,0,84566,5486,5372,5306,5192,5126,5340,5160,92,1570,100,3890,10,1,88629478,5096,-16.86,0.72,12,0.94,-341.00,7980.00,6580,20240326,-12.61,4525,20241021,27.07,6340,-9.31,20250124,5240,9.73,20250331,6560,-12.35,20240401,4525,27.07,20241021,3.10,Y,025980,100,91 억,,5816461,N,N,40611,N,00,N
20250401,140332,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5730,470,2,8.94,4266734915,760708,193.30,5540,5770,5430,6830,3690,5260,5608.90,6.56,0,105464,5486,5372,5306,5192,5126,5340,5160,92,1570,100,3890,10,1,88629478,5078,-16.80,0.72,12,0.86,-341.00,7980.00,6580,20240326,-12.92,4525,20241021,26.63,6340,-9.62,20250124,5240,9.35,20250331,6560,-12.65,20240401,4525,26.63,20241021,3.10,Y,025980,100,91 억,,5816461,N,N,40611,N,00,N
20250401,130334,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5720,460,2,8.75,3831742635,684461,173.93,5540,5770,5430,6830,3690,5260,5598.19,6.56,0,101271,5486,5372,5306,5192,5126,5340,5160,92,1570,100,3890,10,1,88629478,5070,-16.77,0.72,12,0.77,-341.00,7980.00,6580,20240326,-13.07,4525,20241021,26.41,6340,-9.78,20250124,5240,9.16,20250331,6560,-12.80,20240401,4525,26.41,20241021,3.10,Y,025980,100,91 억,,5816461,N,N,40611,N,00,N
20250401,120334,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5700,440,2,8.37,3414823125,611551,155.40,5540,5770,5430,6830,3690,5260,5583.87,6.56,0,90361,5486,5372,5306,5192,5126,5340,5160,92,1570,100,3890,10,1,88629478,5052,-16.72,0.71,12,0.69,-341.00,7980.00,6580,20240326,-13.37,4525,20241021,25.97,6340,-10.09,20250124,5240,8.78,20250331,6560,-13.11,20240401,4525,25.97,20241021,3.10,Y,025980,100,91 억,,5816461,N,N,40611,N,00,N
20250401,110331,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5640,380,2,7.22,2263120555,409336,104.01,5540,5680,5430,6830,3690,5260,5528.76,6.56,0,30966,5486,5372,5306,5192,5126,5340,5160,92,1570,100,3890,10,1,88629478,4999,-16.54,0.71,12,0.46,-341.00,7980.00,6580,20240326,-14.29,4525,20241021,24.64,6340,-11.04,20250124,5240,7.63,20250331,6560,-14.02,20240401,4525,24.64,20241021,3.10,Y,025980,100,91 억,,5816461,N,N,40611,N,00,N
20250401,100328,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5480,220,2,4.18,1214421265,220523,56.04,5540,5560,5450,6830,3690,5260,5507.01,6.56,0,8513,5486,5372,5306,5192,5126,5340,5160,92,1570,100,3890,10,1,88629478,4857,-16.07,0.69,12,0.25,-341.00,7980.00,6580,20240326,-16.72,4525,20241021,21.10,6340,-13.56,20250124,5240,4.58,20250331,6560,-16.46,20240401,4525,21.10,20241021,3.10,Y,025980,100,91 억,,5816461,N,N,40611,N,00,N
20250401,090330,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5500,240,2,4.56,421518920,76419,19.42,5540,5550,5450,6830,3690,5260,5515.89,6.56,0,-14992,5486,5372,5306,5192,5126,5340,5160,92,1570,100,3890,10,1,88629478,4875,-16.13,0.69,12,0.09,-341.00,7980.00,6580,20240326,-16.41,4525,20241021,21.55,6340,-13.25,20250124,5240,4.96,20250331,6560,-16.16,20240401,4525,21.55,20241021,3.10,Y,025980,100,91 억,,5816461,N,N,40611,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 160332 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5730 470 2 8.94 4922575865 875141 222.38 5540 5770 5430 6830 3690 5260 5624.88 6.56 0 76572 5486 5372 5306 5192 5126 5340 5160 92 1570 100 3890 10 1 88629478 5078 -16.80 0.72 12 0.99 -341.00 7980.00 6580 20240326 -12.92 4525 20241021 26.63 6340 -9.62 20250124 5240 9.35 20250331 6560 -12.65 20240401 4525 26.63 20241021 3.10 Y 025980 100 91 억 5816461 N N 72496 N 00 N
3 20250401 150334 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5750 490 2 9.32 4699565140 836288 212.51 5540 5770 5430 6830 3690 5260 5619.55 6.56 0 84566 5486 5372 5306 5192 5126 5340 5160 92 1570 100 3890 10 1 88629478 5096 -16.86 0.72 12 0.94 -341.00 7980.00 6580 20240326 -12.61 4525 20241021 27.07 6340 -9.31 20250124 5240 9.73 20250331 6560 -12.35 20240401 4525 27.07 20241021 3.10 Y 025980 100 91 억 5816461 N N 40611 N 00 N
4 20250401 140332 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5730 470 2 8.94 4266734915 760708 193.30 5540 5770 5430 6830 3690 5260 5608.90 6.56 0 105464 5486 5372 5306 5192 5126 5340 5160 92 1570 100 3890 10 1 88629478 5078 -16.80 0.72 12 0.86 -341.00 7980.00 6580 20240326 -12.92 4525 20241021 26.63 6340 -9.62 20250124 5240 9.35 20250331 6560 -12.65 20240401 4525 26.63 20241021 3.10 Y 025980 100 91 억 5816461 N N 40611 N 00 N
5 20250401 130334 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5720 460 2 8.75 3831742635 684461 173.93 5540 5770 5430 6830 3690 5260 5598.19 6.56 0 101271 5486 5372 5306 5192 5126 5340 5160 92 1570 100 3890 10 1 88629478 5070 -16.77 0.72 12 0.77 -341.00 7980.00 6580 20240326 -13.07 4525 20241021 26.41 6340 -9.78 20250124 5240 9.16 20250331 6560 -12.80 20240401 4525 26.41 20241021 3.10 Y 025980 100 91 억 5816461 N N 40611 N 00 N
6 20250401 120334 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5700 440 2 8.37 3414823125 611551 155.40 5540 5770 5430 6830 3690 5260 5583.87 6.56 0 90361 5486 5372 5306 5192 5126 5340 5160 92 1570 100 3890 10 1 88629478 5052 -16.72 0.71 12 0.69 -341.00 7980.00 6580 20240326 -13.37 4525 20241021 25.97 6340 -10.09 20250124 5240 8.78 20250331 6560 -13.11 20240401 4525 25.97 20241021 3.10 Y 025980 100 91 억 5816461 N N 40611 N 00 N
7 20250401 110331 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5640 380 2 7.22 2263120555 409336 104.01 5540 5680 5430 6830 3690 5260 5528.76 6.56 0 30966 5486 5372 5306 5192 5126 5340 5160 92 1570 100 3890 10 1 88629478 4999 -16.54 0.71 12 0.46 -341.00 7980.00 6580 20240326 -14.29 4525 20241021 24.64 6340 -11.04 20250124 5240 7.63 20250331 6560 -14.02 20240401 4525 24.64 20241021 3.10 Y 025980 100 91 억 5816461 N N 40611 N 00 N
8 20250401 100328 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5480 220 2 4.18 1214421265 220523 56.04 5540 5560 5450 6830 3690 5260 5507.01 6.56 0 8513 5486 5372 5306 5192 5126 5340 5160 92 1570 100 3890 10 1 88629478 4857 -16.07 0.69 12 0.25 -341.00 7980.00 6580 20240326 -16.72 4525 20241021 21.10 6340 -13.56 20250124 5240 4.58 20250331 6560 -16.46 20240401 4525 21.10 20241021 3.10 Y 025980 100 91 억 5816461 N N 40611 N 00 N
9 20250401 090330 55 40.00 KSQ150 일반서비스 N N N Y 40 N 5500 240 2 4.56 421518920 76419 19.42 5540 5550 5450 6830 3690 5260 5515.89 6.56 0 -14992 5486 5372 5306 5192 5126 5340 5160 92 1570 100 3890 10 1 88629478 4875 -16.13 0.69 12 0.09 -341.00 7980.00 6580 20240326 -16.41 4525 20241021 21.55 6340 -13.25 20250124 5240 4.96 20250331 6560 -16.16 20240401 4525 21.55 20241021 3.10 Y 025980 100 91 억 5816461 N N 40611 N 00 N