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
049070/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
20250401,160445,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16090,480,2,3.07,719110050,45098,67.96,15640,16180,15640,20250,10930,15610,15945.50,6.39,0,-1201,16403,16006,15803,15406,15203,15905,15305,86,4640,500,11230,10,1,17200000,2767,12.86,0.40,12,0.26,1251.00,40177.00,32050,20240322,-49.80,15170,20241209,6.06,22700,-29.12,20250124,15600,3.14,20250331,31300,-48.59,20240401,15170,6.06,20241209,4.80,Y,049070,500,86 억,,1098739,N,N,3406,N,00,N
20250401,150445,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16060,450,2,2.88,682106780,42795,64.49,15640,16180,15640,20250,10930,15610,15938.94,6.39,0,-2266,16403,16006,15803,15406,15203,15905,15305,86,4640,500,11230,10,1,17200000,2762,12.84,0.40,12,0.25,1251.00,40177.00,32050,20240322,-49.89,15170,20241209,5.87,22700,-29.25,20250124,15600,2.95,20250331,31300,-48.69,20240401,15170,5.87,20241209,4.80,Y,049070,500,86 억,,1098739,N,N,5890,N,00,N
20250401,140445,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16160,550,2,3.52,641889190,40295,60.72,15640,16180,15640,20250,10930,15610,15929.75,6.39,0,-2538,16403,16006,15803,15406,15203,15905,15305,86,4640,500,11230,10,1,17200000,2780,12.92,0.40,12,0.23,1251.00,40177.00,32050,20240322,-49.58,15170,20241209,6.53,22700,-28.81,20250124,15600,3.59,20250331,31300,-48.37,20240401,15170,6.53,20241209,4.80,Y,049070,500,86 억,,1098739,N,N,5890,N,00,N
20250401,130445,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16120,510,2,3.27,553366510,34802,52.45,15640,16180,15640,20250,10930,15610,15900.42,6.39,0,-2990,16403,16006,15803,15406,15203,15905,15305,86,4640,500,11230,10,1,17200000,2773,12.89,0.40,12,0.20,1251.00,40177.00,32050,20240322,-49.70,15170,20241209,6.26,22700,-28.99,20250124,15600,3.33,20250331,31300,-48.50,20240401,15170,6.26,20241209,4.80,Y,049070,500,86 억,,1098739,N,N,5890,N,00,N
20250401,120445,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16120,510,2,3.27,492638660,31031,46.76,15640,16180,15640,20250,10930,15610,15875.69,6.39,0,-1786,16403,16006,15803,15406,15203,15905,15305,86,4640,500,11230,10,1,17200000,2773,12.89,0.40,12,0.18,1251.00,40177.00,32050,20240322,-49.70,15170,20241209,6.26,22700,-28.99,20250124,15600,3.33,20250331,31300,-48.50,20240401,15170,6.26,20241209,4.80,Y,049070,500,86 억,,1098739,N,N,5890,N,00,N
20250401,110442,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15990,380,2,2.43,354509330,22444,33.82,15640,15990,15640,20250,10930,15610,15795.28,6.39,0,-1592,16403,16006,15803,15406,15203,15905,15305,86,4640,500,11230,10,1,17200000,2750,12.78,0.40,12,0.13,1251.00,40177.00,32050,20240322,-50.11,15170,20241209,5.41,22700,-29.56,20250124,15600,2.50,20250331,31300,-48.91,20240401,15170,5.41,20241209,4.80,Y,049070,500,86 억,,1098739,N,N,5890,N,00,N
20250401,100438,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15690,80,2,0.51,190664770,12102,18.24,15640,15950,15640,20250,10930,15610,15754.81,6.39,0,-3308,16403,16006,15803,15406,15203,15905,15305,86,4640,500,11230,10,1,17200000,2699,12.54,0.39,12,0.07,1251.00,40177.00,32050,20240322,-51.05,15170,20241209,3.43,22700,-30.88,20250124,15600,0.58,20250331,31300,-49.87,20240401,15170,3.43,20241209,4.80,Y,049070,500,86 억,,1098739,N,N,5890,N,00,N
20250401,090440,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15840,230,2,1.47,41989570,2669,4.02,15640,15950,15640,20250,10930,15610,15732.32,6.39,0,835,16403,16006,15803,15406,15203,15905,15305,86,4640,500,11230,10,1,17200000,2724,12.66,0.39,12,0.02,1251.00,40177.00,32050,20240322,-50.58,15170,20241209,4.42,22700,-30.22,20250124,15600,1.54,20250331,31300,-49.39,20240401,15170,4.42,20241209,4.80,Y,049070,500,86 억,,1098739,N,N,5890,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 160445 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16090 480 2 3.07 719110050 45098 67.96 15640 16180 15640 20250 10930 15610 15945.50 6.39 0 -1201 16403 16006 15803 15406 15203 15905 15305 86 4640 500 11230 10 1 17200000 2767 12.86 0.40 12 0.26 1251.00 40177.00 32050 20240322 -49.80 15170 20241209 6.06 22700 -29.12 20250124 15600 3.14 20250331 31300 -48.59 20240401 15170 6.06 20241209 4.80 Y 049070 500 86 억 1098739 N N 3406 N 00 N
3 20250401 150445 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16060 450 2 2.88 682106780 42795 64.49 15640 16180 15640 20250 10930 15610 15938.94 6.39 0 -2266 16403 16006 15803 15406 15203 15905 15305 86 4640 500 11230 10 1 17200000 2762 12.84 0.40 12 0.25 1251.00 40177.00 32050 20240322 -49.89 15170 20241209 5.87 22700 -29.25 20250124 15600 2.95 20250331 31300 -48.69 20240401 15170 5.87 20241209 4.80 Y 049070 500 86 억 1098739 N N 5890 N 00 N
4 20250401 140445 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16160 550 2 3.52 641889190 40295 60.72 15640 16180 15640 20250 10930 15610 15929.75 6.39 0 -2538 16403 16006 15803 15406 15203 15905 15305 86 4640 500 11230 10 1 17200000 2780 12.92 0.40 12 0.23 1251.00 40177.00 32050 20240322 -49.58 15170 20241209 6.53 22700 -28.81 20250124 15600 3.59 20250331 31300 -48.37 20240401 15170 6.53 20241209 4.80 Y 049070 500 86 억 1098739 N N 5890 N 00 N
5 20250401 130445 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16120 510 2 3.27 553366510 34802 52.45 15640 16180 15640 20250 10930 15610 15900.42 6.39 0 -2990 16403 16006 15803 15406 15203 15905 15305 86 4640 500 11230 10 1 17200000 2773 12.89 0.40 12 0.20 1251.00 40177.00 32050 20240322 -49.70 15170 20241209 6.26 22700 -28.99 20250124 15600 3.33 20250331 31300 -48.50 20240401 15170 6.26 20241209 4.80 Y 049070 500 86 억 1098739 N N 5890 N 00 N
6 20250401 120445 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16120 510 2 3.27 492638660 31031 46.76 15640 16180 15640 20250 10930 15610 15875.69 6.39 0 -1786 16403 16006 15803 15406 15203 15905 15305 86 4640 500 11230 10 1 17200000 2773 12.89 0.40 12 0.18 1251.00 40177.00 32050 20240322 -49.70 15170 20241209 6.26 22700 -28.99 20250124 15600 3.33 20250331 31300 -48.50 20240401 15170 6.26 20241209 4.80 Y 049070 500 86 억 1098739 N N 5890 N 00 N
7 20250401 110442 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15990 380 2 2.43 354509330 22444 33.82 15640 15990 15640 20250 10930 15610 15795.28 6.39 0 -1592 16403 16006 15803 15406 15203 15905 15305 86 4640 500 11230 10 1 17200000 2750 12.78 0.40 12 0.13 1251.00 40177.00 32050 20240322 -50.11 15170 20241209 5.41 22700 -29.56 20250124 15600 2.50 20250331 31300 -48.91 20240401 15170 5.41 20241209 4.80 Y 049070 500 86 억 1098739 N N 5890 N 00 N
8 20250401 100438 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15690 80 2 0.51 190664770 12102 18.24 15640 15950 15640 20250 10930 15610 15754.81 6.39 0 -3308 16403 16006 15803 15406 15203 15905 15305 86 4640 500 11230 10 1 17200000 2699 12.54 0.39 12 0.07 1251.00 40177.00 32050 20240322 -51.05 15170 20241209 3.43 22700 -30.88 20250124 15600 0.58 20250331 31300 -49.87 20240401 15170 3.43 20241209 4.80 Y 049070 500 86 억 1098739 N N 5890 N 00 N
9 20250401 090440 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15840 230 2 1.47 41989570 2669 4.02 15640 15950 15640 20250 10930 15610 15732.32 6.39 0 835 16403 16006 15803 15406 15203 15905 15305 86 4640 500 11230 10 1 17200000 2724 12.66 0.39 12 0.02 1251.00 40177.00 32050 20240322 -50.58 15170 20241209 4.42 22700 -30.22 20250124 15600 1.54 20250331 31300 -49.39 20240401 15170 4.42 20241209 4.80 Y 049070 500 86 억 1098739 N N 5890 N 00 N