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
032500/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
20250401,160345,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7590,-90,5,-1.17,493557130,64029,88.40,7600,7840,7520,9980,5380,7680,7708.39,5.61,0,-8478,7960,7820,7590,7450,7220,7890,7520,199,2300,500,5370,10,1,39820883,3022,-7.83,2.10,12,0.16,-969.00,3607.00,17380,20240328,-56.33,6600,20240909,15.00,10250,-25.95,20250124,7230,4.98,20250311,17180,-55.82,20240402,6600,15.00,20240909,0.28,Y,032500,500,199 억,,2233495,N,N,8215,N,00,N
20250401,150346,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7680,0,3,0.00,425380640,55034,75.98,7600,7840,7520,9980,5380,7680,7729.42,5.61,0,-5828,7960,7820,7590,7450,7220,7890,7520,199,2300,500,5370,10,1,39820883,3058,-7.93,2.13,12,0.14,-969.00,3607.00,17380,20240328,-55.81,6600,20240909,16.36,10250,-25.07,20250124,7230,6.22,20250311,17180,-55.30,20240402,6600,16.36,20240909,0.28,Y,032500,500,199 억,,2233495,N,N,8501,N,00,N
20250401,140345,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7800,120,2,1.56,335522400,43320,59.81,7600,7840,7520,9980,5380,7680,7745.21,5.61,0,-7462,7960,7820,7590,7450,7220,7890,7520,199,2300,500,5370,10,1,39820883,3106,-8.05,2.16,12,0.11,-969.00,3607.00,17380,20240328,-55.12,6600,20240909,18.18,10250,-23.90,20250124,7230,7.88,20250311,17180,-54.60,20240402,6600,18.18,20240909,0.28,Y,032500,500,199 억,,2233495,N,N,8501,N,00,N
20250401,130346,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7780,100,2,1.30,299550210,38698,53.43,7600,7840,7520,9980,5380,7680,7740.72,5.61,0,-5132,7960,7820,7590,7450,7220,7890,7520,199,2300,500,5370,10,1,39820883,3098,-8.03,2.16,12,0.10,-969.00,3607.00,17380,20240328,-55.24,6600,20240909,17.88,10250,-24.10,20250124,7230,7.61,20250311,17180,-54.71,20240402,6600,17.88,20240909,0.28,Y,032500,500,199 억,,2233495,N,N,8501,N,00,N
20250401,120346,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7820,140,2,1.82,275469860,35603,49.15,7600,7840,7520,9980,5380,7680,7737.27,5.61,0,-3283,7960,7820,7590,7450,7220,7890,7520,199,2300,500,5370,10,1,39820883,3114,-8.07,2.17,12,0.09,-969.00,3607.00,17380,20240328,-55.01,6600,20240909,18.48,10250,-23.71,20250124,7230,8.16,20250311,17180,-54.48,20240402,6600,18.48,20240909,0.28,Y,032500,500,199 억,,2233495,N,N,8501,N,00,N
20250401,110344,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7820,140,2,1.82,195980870,25411,35.08,7600,7830,7520,9980,5380,7680,7712.44,5.61,0,-2036,7960,7820,7590,7450,7220,7890,7520,199,2300,500,5370,10,1,39820883,3114,-8.07,2.17,12,0.06,-969.00,3607.00,17380,20240328,-55.01,6600,20240909,18.48,10250,-23.71,20250124,7230,8.16,20250311,17180,-54.48,20240402,6600,18.48,20240909,0.28,Y,032500,500,199 억,,2233495,N,N,8501,N,00,N
20250401,100340,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7640,-40,5,-0.52,47282280,6197,8.56,7600,7700,7520,9980,5380,7680,7629.87,5.61,0,-1916,7960,7820,7590,7450,7220,7890,7520,199,2300,500,5370,10,1,39820883,3042,-7.88,2.12,12,0.02,-969.00,3607.00,17380,20240328,-56.04,6600,20240909,15.76,10250,-25.46,20250124,7230,5.67,20250311,17180,-55.53,20240402,6600,15.76,20240909,0.28,Y,032500,500,199 억,,2233495,N,N,8501,N,00,N
20250401,090342,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7600,-80,5,-1.04,9066000,1187,1.64,7600,7700,7520,9980,5380,7680,7637.74,5.61,0,-353,7960,7820,7590,7450,7220,7890,7520,199,2300,500,5370,10,1,39820883,3026,-7.84,2.11,12,0.00,-969.00,3607.00,17380,20240328,-56.27,6600,20240909,15.15,10250,-25.85,20250124,7230,5.12,20250311,17180,-55.76,20240402,6600,15.15,20240909,0.28,Y,032500,500,199 억,,2233495,N,N,8501,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 160345 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7590 -90 5 -1.17 493557130 64029 88.40 7600 7840 7520 9980 5380 7680 7708.39 5.61 0 -8478 7960 7820 7590 7450 7220 7890 7520 199 2300 500 5370 10 1 39820883 3022 -7.83 2.10 12 0.16 -969.00 3607.00 17380 20240328 -56.33 6600 20240909 15.00 10250 -25.95 20250124 7230 4.98 20250311 17180 -55.82 20240402 6600 15.00 20240909 0.28 Y 032500 500 199 억 2233495 N N 8215 N 00 N
3 20250401 150346 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7680 0 3 0.00 425380640 55034 75.98 7600 7840 7520 9980 5380 7680 7729.42 5.61 0 -5828 7960 7820 7590 7450 7220 7890 7520 199 2300 500 5370 10 1 39820883 3058 -7.93 2.13 12 0.14 -969.00 3607.00 17380 20240328 -55.81 6600 20240909 16.36 10250 -25.07 20250124 7230 6.22 20250311 17180 -55.30 20240402 6600 16.36 20240909 0.28 Y 032500 500 199 억 2233495 N N 8501 N 00 N
4 20250401 140345 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7800 120 2 1.56 335522400 43320 59.81 7600 7840 7520 9980 5380 7680 7745.21 5.61 0 -7462 7960 7820 7590 7450 7220 7890 7520 199 2300 500 5370 10 1 39820883 3106 -8.05 2.16 12 0.11 -969.00 3607.00 17380 20240328 -55.12 6600 20240909 18.18 10250 -23.90 20250124 7230 7.88 20250311 17180 -54.60 20240402 6600 18.18 20240909 0.28 Y 032500 500 199 억 2233495 N N 8501 N 00 N
5 20250401 130346 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7780 100 2 1.30 299550210 38698 53.43 7600 7840 7520 9980 5380 7680 7740.72 5.61 0 -5132 7960 7820 7590 7450 7220 7890 7520 199 2300 500 5370 10 1 39820883 3098 -8.03 2.16 12 0.10 -969.00 3607.00 17380 20240328 -55.24 6600 20240909 17.88 10250 -24.10 20250124 7230 7.61 20250311 17180 -54.71 20240402 6600 17.88 20240909 0.28 Y 032500 500 199 억 2233495 N N 8501 N 00 N
6 20250401 120346 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7820 140 2 1.82 275469860 35603 49.15 7600 7840 7520 9980 5380 7680 7737.27 5.61 0 -3283 7960 7820 7590 7450 7220 7890 7520 199 2300 500 5370 10 1 39820883 3114 -8.07 2.17 12 0.09 -969.00 3607.00 17380 20240328 -55.01 6600 20240909 18.48 10250 -23.71 20250124 7230 8.16 20250311 17180 -54.48 20240402 6600 18.48 20240909 0.28 Y 032500 500 199 억 2233495 N N 8501 N 00 N
7 20250401 110344 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7820 140 2 1.82 195980870 25411 35.08 7600 7830 7520 9980 5380 7680 7712.44 5.61 0 -2036 7960 7820 7590 7450 7220 7890 7520 199 2300 500 5370 10 1 39820883 3114 -8.07 2.17 12 0.06 -969.00 3607.00 17380 20240328 -55.01 6600 20240909 18.48 10250 -23.71 20250124 7230 8.16 20250311 17180 -54.48 20240402 6600 18.48 20240909 0.28 Y 032500 500 199 억 2233495 N N 8501 N 00 N
8 20250401 100340 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7640 -40 5 -0.52 47282280 6197 8.56 7600 7700 7520 9980 5380 7680 7629.87 5.61 0 -1916 7960 7820 7590 7450 7220 7890 7520 199 2300 500 5370 10 1 39820883 3042 -7.88 2.12 12 0.02 -969.00 3607.00 17380 20240328 -56.04 6600 20240909 15.76 10250 -25.46 20250124 7230 5.67 20250311 17180 -55.53 20240402 6600 15.76 20240909 0.28 Y 032500 500 199 억 2233495 N N 8501 N 00 N
9 20250401 090342 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7600 -80 5 -1.04 9066000 1187 1.64 7600 7700 7520 9980 5380 7680 7637.74 5.61 0 -353 7960 7820 7590 7450 7220 7890 7520 199 2300 500 5370 10 1 39820883 3026 -7.84 2.11 12 0.00 -969.00 3607.00 17380 20240328 -56.27 6600 20240909 15.15 10250 -25.85 20250124 7230 5.12 20250311 17180 -55.76 20240402 6600 15.15 20240909 0.28 Y 032500 500 199 억 2233495 N N 8501 N 00 N