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
080220/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
20250401,160605,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13240,720,2,5.75,7756736085,589581,88.73,12750,13430,12750,16270,8770,12520,13156.32,0.00,0,152756,13480,13000,12720,12240,11960,12860,12100,174,3750,500,9010,10,1,34442833,4560,23.35,2.45,12,1.71,567.00,5415.00,30550,20240329,-56.66,7710,20241209,71.73,20600,-35.73,20250214,8650,53.06,20250102,30300,-56.30,20240401,7710,71.73,20241209,7.07,N,080220,500,173 억,,0,N,N,519,N,00,N
20250401,150604,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13250,730,2,5.83,7435731795,565348,85.08,12750,13430,12750,16270,8770,12520,13152.49,0.00,0,144799,13480,13000,12720,12240,11960,12860,12100,174,3750,500,9010,10,1,34442833,4564,23.37,2.45,12,1.64,567.00,5415.00,30550,20240329,-56.63,7710,20241209,71.85,20600,-35.68,20250214,8650,53.18,20250102,30300,-56.27,20240401,7710,71.85,20241209,7.07,N,080220,500,173 억,,0,N,N,172492,N,00,N
20250401,140604,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13310,790,2,6.31,6725347005,511801,77.02,12750,13430,12750,16270,8770,12520,13140.55,0.00,0,140718,13480,13000,12720,12240,11960,12860,12100,174,3750,500,9010,10,1,34442833,4584,23.47,2.46,12,1.49,567.00,5415.00,30550,20240329,-56.43,7710,20241209,72.63,20600,-35.39,20250214,8650,53.87,20250102,30300,-56.07,20240401,7710,72.63,20241209,7.07,N,080220,500,173 억,,0,N,N,172492,N,00,N
20250401,130604,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13310,790,2,6.31,6058615265,461702,69.48,12750,13430,12750,16270,8770,12520,13122.35,0.00,0,116681,13480,13000,12720,12240,11960,12860,12100,174,3750,500,9010,10,1,34442833,4584,23.47,2.46,12,1.34,567.00,5415.00,30550,20240329,-56.43,7710,20241209,72.63,20600,-35.39,20250214,8650,53.87,20250102,30300,-56.07,20240401,7710,72.63,20241209,7.07,N,080220,500,173 억,,0,N,N,172492,N,00,N
20250401,120605,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13410,890,2,7.11,5329470065,407138,61.27,12750,13420,12750,16270,8770,12520,13090.09,0.00,0,112071,13480,13000,12720,12240,11960,12860,12100,174,3750,500,9010,10,1,34442833,4619,23.65,2.48,12,1.18,567.00,5415.00,30550,20240329,-56.10,7710,20241209,73.93,20600,-34.90,20250214,8650,55.03,20250102,30300,-55.74,20240401,7710,73.93,20241209,7.07,N,080220,500,173 억,,0,N,N,172492,N,00,N
20250401,110559,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13200,680,2,5.43,4128635140,316900,47.69,12750,13280,12750,16270,8770,12520,13028.20,0.00,0,77297,13480,13000,12720,12240,11960,12860,12100,174,3750,500,9010,10,1,34442833,4546,23.28,2.44,12,0.92,567.00,5415.00,30550,20240329,-56.79,7710,20241209,71.21,20600,-35.92,20250214,8650,52.60,20250102,30300,-56.44,20240401,7710,71.21,20241209,7.07,N,080220,500,173 억,,0,N,N,172492,N,00,N
20250401,100556,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13040,520,2,4.15,2732016435,210699,31.71,12750,13190,12750,16270,8770,12520,12966.45,0.00,0,36381,13480,13000,12720,12240,11960,12860,12100,174,3750,500,9010,10,1,34442833,4491,23.00,2.41,12,0.61,567.00,5415.00,30550,20240329,-57.32,7710,20241209,69.13,20600,-36.70,20250214,8650,50.75,20250102,30300,-56.96,20240401,7710,69.13,20241209,7.07,N,080220,500,173 억,,0,N,N,172492,N,00,N
20250401,090557,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12810,290,2,2.32,718839130,56074,8.44,12750,12990,12750,16270,8770,12520,12819.48,0.00,0,-7138,13480,13000,12720,12240,11960,12860,12100,174,3750,500,9010,10,1,34442833,4412,22.59,2.37,12,0.16,567.00,5415.00,30550,20240329,-58.07,7710,20241209,66.15,20600,-37.82,20250214,8650,48.09,20250102,30300,-57.72,20240401,7710,66.15,20241209,7.07,N,080220,500,173 억,,0,N,N,172492,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 160605 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13240 720 2 5.75 7756736085 589581 88.73 12750 13430 12750 16270 8770 12520 13156.32 0.00 0 152756 13480 13000 12720 12240 11960 12860 12100 174 3750 500 9010 10 1 34442833 4560 23.35 2.45 12 1.71 567.00 5415.00 30550 20240329 -56.66 7710 20241209 71.73 20600 -35.73 20250214 8650 53.06 20250102 30300 -56.30 20240401 7710 71.73 20241209 7.07 N 080220 500 173 억 0 N N 519 N 00 N
3 20250401 150604 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13250 730 2 5.83 7435731795 565348 85.08 12750 13430 12750 16270 8770 12520 13152.49 0.00 0 144799 13480 13000 12720 12240 11960 12860 12100 174 3750 500 9010 10 1 34442833 4564 23.37 2.45 12 1.64 567.00 5415.00 30550 20240329 -56.63 7710 20241209 71.85 20600 -35.68 20250214 8650 53.18 20250102 30300 -56.27 20240401 7710 71.85 20241209 7.07 N 080220 500 173 억 0 N N 172492 N 00 N
4 20250401 140604 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13310 790 2 6.31 6725347005 511801 77.02 12750 13430 12750 16270 8770 12520 13140.55 0.00 0 140718 13480 13000 12720 12240 11960 12860 12100 174 3750 500 9010 10 1 34442833 4584 23.47 2.46 12 1.49 567.00 5415.00 30550 20240329 -56.43 7710 20241209 72.63 20600 -35.39 20250214 8650 53.87 20250102 30300 -56.07 20240401 7710 72.63 20241209 7.07 N 080220 500 173 억 0 N N 172492 N 00 N
5 20250401 130604 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13310 790 2 6.31 6058615265 461702 69.48 12750 13430 12750 16270 8770 12520 13122.35 0.00 0 116681 13480 13000 12720 12240 11960 12860 12100 174 3750 500 9010 10 1 34442833 4584 23.47 2.46 12 1.34 567.00 5415.00 30550 20240329 -56.43 7710 20241209 72.63 20600 -35.39 20250214 8650 53.87 20250102 30300 -56.07 20240401 7710 72.63 20241209 7.07 N 080220 500 173 억 0 N N 172492 N 00 N
6 20250401 120605 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13410 890 2 7.11 5329470065 407138 61.27 12750 13420 12750 16270 8770 12520 13090.09 0.00 0 112071 13480 13000 12720 12240 11960 12860 12100 174 3750 500 9010 10 1 34442833 4619 23.65 2.48 12 1.18 567.00 5415.00 30550 20240329 -56.10 7710 20241209 73.93 20600 -34.90 20250214 8650 55.03 20250102 30300 -55.74 20240401 7710 73.93 20241209 7.07 N 080220 500 173 억 0 N N 172492 N 00 N
7 20250401 110559 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13200 680 2 5.43 4128635140 316900 47.69 12750 13280 12750 16270 8770 12520 13028.20 0.00 0 77297 13480 13000 12720 12240 11960 12860 12100 174 3750 500 9010 10 1 34442833 4546 23.28 2.44 12 0.92 567.00 5415.00 30550 20240329 -56.79 7710 20241209 71.21 20600 -35.92 20250214 8650 52.60 20250102 30300 -56.44 20240401 7710 71.21 20241209 7.07 N 080220 500 173 억 0 N N 172492 N 00 N
8 20250401 100556 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13040 520 2 4.15 2732016435 210699 31.71 12750 13190 12750 16270 8770 12520 12966.45 0.00 0 36381 13480 13000 12720 12240 11960 12860 12100 174 3750 500 9010 10 1 34442833 4491 23.00 2.41 12 0.61 567.00 5415.00 30550 20240329 -57.32 7710 20241209 69.13 20600 -36.70 20250214 8650 50.75 20250102 30300 -56.96 20240401 7710 69.13 20241209 7.07 N 080220 500 173 억 0 N N 172492 N 00 N
9 20250401 090557 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12810 290 2 2.32 718839130 56074 8.44 12750 12990 12750 16270 8770 12520 12819.48 0.00 0 -7138 13480 13000 12720 12240 11960 12860 12100 174 3750 500 9010 10 1 34442833 4412 22.59 2.37 12 0.16 567.00 5415.00 30550 20240329 -58.07 7710 20241209 66.15 20600 -37.82 20250214 8650 48.09 20250102 30300 -57.72 20240401 7710 66.15 20241209 7.07 N 080220 500 173 억 0 N N 172492 N 00 N