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
078600/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
20250401,160559,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83300,400,2,0.48,8335176050,99579,62.75,83700,84600,82200,107700,58100,82900,83704.62,19.80,0,-9500,85366,84132,82766,81532,80166,83450,80850,77,24800,500,59680,100,1,15480593,12895,34.97,5.42,12,0.64,2382.00,15372.00,163400,20240612,-49.02,71000,20250102,17.32,119800,-30.47,20250224,71000,17.32,20250102,163400,-49.02,20240612,71000,17.32,20250102,1.78,Y,078600,500,77 억,,3064689,N,N,12303,N,00,N
20250401,150558,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82800,-100,5,-0.12,7712950550,92088,58.03,83700,84600,82200,107700,58100,82900,83756.31,19.80,0,-9642,85366,84132,82766,81532,80166,83450,80850,77,24800,500,59680,100,1,15480593,12818,34.76,5.39,12,0.59,2382.00,15372.00,163400,20240612,-49.33,71000,20250102,16.62,119800,-30.88,20250224,71000,16.62,20250102,163400,-49.33,20240612,71000,16.62,20250102,1.78,Y,078600,500,77 억,,3064689,N,N,30631,N,00,N
20250401,140559,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,84000,1100,2,1.33,6507689000,77637,48.92,83700,84600,82200,107700,58100,82900,83822.02,19.80,0,-12497,85366,84132,82766,81532,80166,83450,80850,77,24800,500,59680,100,1,15480593,13004,35.26,5.46,12,0.50,2382.00,15372.00,163400,20240612,-48.59,71000,20250102,18.31,119800,-29.88,20250224,71000,18.31,20250102,163400,-48.59,20240612,71000,18.31,20250102,1.78,Y,078600,500,77 억,,3064689,N,N,30631,N,00,N
20250401,130559,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,84000,1100,2,1.33,5790280050,69096,43.54,83700,84600,82200,107700,58100,82900,83800.52,19.80,0,-12456,85366,84132,82766,81532,80166,83450,80850,77,24800,500,59680,100,1,15480593,13004,35.26,5.46,12,0.45,2382.00,15372.00,163400,20240612,-48.59,71000,20250102,18.31,119800,-29.88,20250224,71000,18.31,20250102,163400,-48.59,20240612,71000,18.31,20250102,1.78,Y,078600,500,77 억,,3064689,N,N,30631,N,00,N
20250401,120600,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,84500,1600,2,1.93,5002871650,59756,37.65,83700,84600,82200,107700,58100,82900,83721.68,19.80,0,-8937,85366,84132,82766,81532,80166,83450,80850,77,24800,500,59680,100,1,15480593,13081,35.47,5.50,12,0.39,2382.00,15372.00,163400,20240612,-48.29,71000,20250102,19.01,119800,-29.47,20250224,71000,19.01,20250102,163400,-48.29,20240612,71000,19.01,20250102,1.78,Y,078600,500,77 억,,3064689,N,N,30631,N,00,N
20250401,110555,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,84100,1200,2,1.45,3876569900,46394,29.23,83700,84500,82200,107700,58100,82900,83557.58,19.80,0,-7805,85366,84132,82766,81532,80166,83450,80850,77,24800,500,59680,100,1,15480593,13019,35.31,5.47,12,0.30,2382.00,15372.00,163400,20240612,-48.53,71000,20250102,18.45,119800,-29.80,20250224,71000,18.45,20250102,163400,-48.53,20240612,71000,18.45,20250102,1.78,Y,078600,500,77 억,,3064689,N,N,30631,N,00,N
20250401,100550,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82700,-200,5,-0.24,2116091050,25449,16.04,83700,84100,82200,107700,58100,82900,83150.27,19.80,0,-5154,85366,84132,82766,81532,80166,83450,80850,77,24800,500,59680,100,1,15480593,12802,34.72,5.38,12,0.16,2382.00,15372.00,163400,20240612,-49.39,71000,20250102,16.48,119800,-30.97,20250224,71000,16.48,20250102,163400,-49.39,20240612,71000,16.48,20250102,1.78,Y,078600,500,77 억,,3064689,N,N,30631,N,00,N
20250401,090552,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83200,300,2,0.36,480261200,5752,3.62,83700,84100,83000,107700,58100,82900,83494.75,19.80,0,-1010,85366,84132,82766,81532,80166,83450,80850,77,24800,500,59680,100,1,15480593,12880,34.93,5.41,12,0.04,2382.00,15372.00,163400,20240612,-49.08,71000,20250102,17.18,119800,-30.55,20250224,71000,17.18,20250102,163400,-49.08,20240612,71000,17.18,20250102,1.78,Y,078600,500,77 억,,3064689,N,N,30631,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 160559 55 40.00 KSQ150 전기·전자 N N N Y 40 N 83300 400 2 0.48 8335176050 99579 62.75 83700 84600 82200 107700 58100 82900 83704.62 19.80 0 -9500 85366 84132 82766 81532 80166 83450 80850 77 24800 500 59680 100 1 15480593 12895 34.97 5.42 12 0.64 2382.00 15372.00 163400 20240612 -49.02 71000 20250102 17.32 119800 -30.47 20250224 71000 17.32 20250102 163400 -49.02 20240612 71000 17.32 20250102 1.78 Y 078600 500 77 억 3064689 N N 12303 N 00 N
3 20250401 150558 55 40.00 KSQ150 전기·전자 N N N Y 40 N 82800 -100 5 -0.12 7712950550 92088 58.03 83700 84600 82200 107700 58100 82900 83756.31 19.80 0 -9642 85366 84132 82766 81532 80166 83450 80850 77 24800 500 59680 100 1 15480593 12818 34.76 5.39 12 0.59 2382.00 15372.00 163400 20240612 -49.33 71000 20250102 16.62 119800 -30.88 20250224 71000 16.62 20250102 163400 -49.33 20240612 71000 16.62 20250102 1.78 Y 078600 500 77 억 3064689 N N 30631 N 00 N
4 20250401 140559 55 40.00 KSQ150 전기·전자 N N N Y 40 N 84000 1100 2 1.33 6507689000 77637 48.92 83700 84600 82200 107700 58100 82900 83822.02 19.80 0 -12497 85366 84132 82766 81532 80166 83450 80850 77 24800 500 59680 100 1 15480593 13004 35.26 5.46 12 0.50 2382.00 15372.00 163400 20240612 -48.59 71000 20250102 18.31 119800 -29.88 20250224 71000 18.31 20250102 163400 -48.59 20240612 71000 18.31 20250102 1.78 Y 078600 500 77 억 3064689 N N 30631 N 00 N
5 20250401 130559 55 40.00 KSQ150 전기·전자 N N N Y 40 N 84000 1100 2 1.33 5790280050 69096 43.54 83700 84600 82200 107700 58100 82900 83800.52 19.80 0 -12456 85366 84132 82766 81532 80166 83450 80850 77 24800 500 59680 100 1 15480593 13004 35.26 5.46 12 0.45 2382.00 15372.00 163400 20240612 -48.59 71000 20250102 18.31 119800 -29.88 20250224 71000 18.31 20250102 163400 -48.59 20240612 71000 18.31 20250102 1.78 Y 078600 500 77 억 3064689 N N 30631 N 00 N
6 20250401 120600 55 40.00 KSQ150 전기·전자 N N N Y 40 N 84500 1600 2 1.93 5002871650 59756 37.65 83700 84600 82200 107700 58100 82900 83721.68 19.80 0 -8937 85366 84132 82766 81532 80166 83450 80850 77 24800 500 59680 100 1 15480593 13081 35.47 5.50 12 0.39 2382.00 15372.00 163400 20240612 -48.29 71000 20250102 19.01 119800 -29.47 20250224 71000 19.01 20250102 163400 -48.29 20240612 71000 19.01 20250102 1.78 Y 078600 500 77 억 3064689 N N 30631 N 00 N
7 20250401 110555 55 40.00 KSQ150 전기·전자 N N N Y 40 N 84100 1200 2 1.45 3876569900 46394 29.23 83700 84500 82200 107700 58100 82900 83557.58 19.80 0 -7805 85366 84132 82766 81532 80166 83450 80850 77 24800 500 59680 100 1 15480593 13019 35.31 5.47 12 0.30 2382.00 15372.00 163400 20240612 -48.53 71000 20250102 18.45 119800 -29.80 20250224 71000 18.45 20250102 163400 -48.53 20240612 71000 18.45 20250102 1.78 Y 078600 500 77 억 3064689 N N 30631 N 00 N
8 20250401 100550 55 40.00 KSQ150 전기·전자 N N N Y 40 N 82700 -200 5 -0.24 2116091050 25449 16.04 83700 84100 82200 107700 58100 82900 83150.27 19.80 0 -5154 85366 84132 82766 81532 80166 83450 80850 77 24800 500 59680 100 1 15480593 12802 34.72 5.38 12 0.16 2382.00 15372.00 163400 20240612 -49.39 71000 20250102 16.48 119800 -30.97 20250224 71000 16.48 20250102 163400 -49.39 20240612 71000 16.48 20250102 1.78 Y 078600 500 77 억 3064689 N N 30631 N 00 N
9 20250401 090552 55 40.00 KSQ150 전기·전자 N N N Y 40 N 83200 300 2 0.36 480261200 5752 3.62 83700 84100 83000 107700 58100 82900 83494.75 19.80 0 -1010 85366 84132 82766 81532 80166 83450 80850 77 24800 500 59680 100 1 15480593 12880 34.93 5.41 12 0.04 2382.00 15372.00 163400 20240612 -49.08 71000 20250102 17.18 119800 -30.55 20250224 71000 17.18 20250102 163400 -49.08 20240612 71000 17.18 20250102 1.78 Y 078600 500 77 억 3064689 N N 30631 N 00 N