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
084850/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
20250401,160614,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11380,80,2,0.71,314633025,27766,63.06,11300,11570,11100,14690,7910,11300,11331.59,2.50,0,-3173,11853,11576,11223,10946,10593,11400,10770,116,3390,500,8130,10,1,22682934,2581,210.74,1.00,12,0.12,54.00,11385.00,28900,20240617,-60.62,10870,20250331,4.69,15240,-25.33,20250224,10870,4.69,20250331,28900,-60.62,20240617,10870,4.69,20250331,0.20,Y,084850,500,115 억,,567962,N,N,3067,N,00,N
20250401,150613,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11300,0,3,0.00,288877645,25494,57.90,11300,11570,11100,14690,7910,11300,11331.20,2.50,0,-2476,11853,11576,11223,10946,10593,11400,10770,116,3390,500,8130,10,1,22682934,2563,209.26,0.99,12,0.11,54.00,11385.00,28900,20240617,-60.90,10870,20250331,3.96,15240,-25.85,20250224,10870,3.96,20250331,28900,-60.90,20240617,10870,3.96,20250331,0.20,Y,084850,500,115 억,,567962,N,N,3673,N,00,N
20250401,140613,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11380,80,2,0.71,269468945,23780,54.01,11300,11570,11100,14690,7910,11300,11331.75,2.50,0,-1876,11853,11576,11223,10946,10593,11400,10770,116,3390,500,8130,10,1,22682934,2581,210.74,1.00,12,0.10,54.00,11385.00,28900,20240617,-60.62,10870,20250331,4.69,15240,-25.33,20250224,10870,4.69,20250331,28900,-60.62,20240617,10870,4.69,20250331,0.20,Y,084850,500,115 억,,567962,N,N,3673,N,00,N
20250401,130614,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11370,70,2,0.62,251081975,22166,50.35,11300,11570,11100,14690,7910,11300,11327.35,2.50,0,-1328,11853,11576,11223,10946,10593,11400,10770,116,3390,500,8130,10,1,22682934,2579,210.56,1.00,12,0.10,54.00,11385.00,28900,20240617,-60.66,10870,20250331,4.60,15240,-25.39,20250224,10870,4.60,20250331,28900,-60.66,20240617,10870,4.60,20250331,0.20,Y,084850,500,115 억,,567962,N,N,3673,N,00,N
20250401,120615,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11460,160,2,1.42,209223625,18486,41.99,11300,11570,11100,14690,7910,11300,11317.95,2.50,0,-2000,11853,11576,11223,10946,10593,11400,10770,116,3390,500,8130,10,1,22682934,2599,212.22,1.01,12,0.08,54.00,11385.00,28900,20240617,-60.35,10870,20250331,5.43,15240,-24.80,20250224,10870,5.43,20250331,28900,-60.35,20240617,10870,5.43,20250331,0.20,Y,084850,500,115 억,,567962,N,N,3673,N,00,N
20250401,110606,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11460,160,2,1.42,165734835,14686,33.36,11300,11570,11100,14690,7910,11300,11285.23,2.50,0,-1424,11853,11576,11223,10946,10593,11400,10770,116,3390,500,8130,10,1,22682934,2599,212.22,1.01,12,0.06,54.00,11385.00,28900,20240617,-60.35,10870,20250331,5.43,15240,-24.80,20250224,10870,5.43,20250331,28900,-60.35,20240617,10870,5.43,20250331,0.20,Y,084850,500,115 억,,567962,N,N,3673,N,00,N
20250401,100605,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11150,-150,5,-1.33,77360050,6913,15.70,11300,11570,11100,14690,7910,11300,11190.52,2.50,0,-2296,11853,11576,11223,10946,10593,11400,10770,116,3390,500,8130,10,1,22682934,2529,206.48,0.98,12,0.03,54.00,11385.00,28900,20240617,-61.42,10870,20250331,2.58,15240,-26.84,20250224,10870,2.58,20250331,28900,-61.42,20240617,10870,2.58,20250331,0.20,Y,084850,500,115 억,,567962,N,N,3673,N,00,N
20250401,090607,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11490,190,2,1.68,5453300,483,1.10,11300,11570,11190,14690,7910,11300,11290.48,2.50,0,-71,11853,11576,11223,10946,10593,11400,10770,116,3390,500,8130,10,1,22682934,2606,212.78,1.01,12,0.00,54.00,11385.00,28900,20240617,-60.24,10870,20250331,5.70,15240,-24.61,20250224,10870,5.70,20250331,28900,-60.24,20240617,10870,5.70,20250331,0.20,Y,084850,500,115 억,,567962,N,N,3673,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 160614 57 100.00 KSQ150 전기·전자 N N N N N 11380 80 2 0.71 314633025 27766 63.06 11300 11570 11100 14690 7910 11300 11331.59 2.50 0 -3173 11853 11576 11223 10946 10593 11400 10770 116 3390 500 8130 10 1 22682934 2581 210.74 1.00 12 0.12 54.00 11385.00 28900 20240617 -60.62 10870 20250331 4.69 15240 -25.33 20250224 10870 4.69 20250331 28900 -60.62 20240617 10870 4.69 20250331 0.20 Y 084850 500 115 억 567962 N N 3067 N 00 N
3 20250401 150613 57 100.00 KSQ150 전기·전자 N N N N N 11300 0 3 0.00 288877645 25494 57.90 11300 11570 11100 14690 7910 11300 11331.20 2.50 0 -2476 11853 11576 11223 10946 10593 11400 10770 116 3390 500 8130 10 1 22682934 2563 209.26 0.99 12 0.11 54.00 11385.00 28900 20240617 -60.90 10870 20250331 3.96 15240 -25.85 20250224 10870 3.96 20250331 28900 -60.90 20240617 10870 3.96 20250331 0.20 Y 084850 500 115 억 567962 N N 3673 N 00 N
4 20250401 140613 57 100.00 KSQ150 전기·전자 N N N N N 11380 80 2 0.71 269468945 23780 54.01 11300 11570 11100 14690 7910 11300 11331.75 2.50 0 -1876 11853 11576 11223 10946 10593 11400 10770 116 3390 500 8130 10 1 22682934 2581 210.74 1.00 12 0.10 54.00 11385.00 28900 20240617 -60.62 10870 20250331 4.69 15240 -25.33 20250224 10870 4.69 20250331 28900 -60.62 20240617 10870 4.69 20250331 0.20 Y 084850 500 115 억 567962 N N 3673 N 00 N
5 20250401 130614 57 100.00 KSQ150 전기·전자 N N N N N 11370 70 2 0.62 251081975 22166 50.35 11300 11570 11100 14690 7910 11300 11327.35 2.50 0 -1328 11853 11576 11223 10946 10593 11400 10770 116 3390 500 8130 10 1 22682934 2579 210.56 1.00 12 0.10 54.00 11385.00 28900 20240617 -60.66 10870 20250331 4.60 15240 -25.39 20250224 10870 4.60 20250331 28900 -60.66 20240617 10870 4.60 20250331 0.20 Y 084850 500 115 억 567962 N N 3673 N 00 N
6 20250401 120615 57 100.00 KSQ150 전기·전자 N N N N N 11460 160 2 1.42 209223625 18486 41.99 11300 11570 11100 14690 7910 11300 11317.95 2.50 0 -2000 11853 11576 11223 10946 10593 11400 10770 116 3390 500 8130 10 1 22682934 2599 212.22 1.01 12 0.08 54.00 11385.00 28900 20240617 -60.35 10870 20250331 5.43 15240 -24.80 20250224 10870 5.43 20250331 28900 -60.35 20240617 10870 5.43 20250331 0.20 Y 084850 500 115 억 567962 N N 3673 N 00 N
7 20250401 110606 57 100.00 KSQ150 전기·전자 N N N N N 11460 160 2 1.42 165734835 14686 33.36 11300 11570 11100 14690 7910 11300 11285.23 2.50 0 -1424 11853 11576 11223 10946 10593 11400 10770 116 3390 500 8130 10 1 22682934 2599 212.22 1.01 12 0.06 54.00 11385.00 28900 20240617 -60.35 10870 20250331 5.43 15240 -24.80 20250224 10870 5.43 20250331 28900 -60.35 20240617 10870 5.43 20250331 0.20 Y 084850 500 115 억 567962 N N 3673 N 00 N
8 20250401 100605 57 100.00 KSQ150 전기·전자 N N N N N 11150 -150 5 -1.33 77360050 6913 15.70 11300 11570 11100 14690 7910 11300 11190.52 2.50 0 -2296 11853 11576 11223 10946 10593 11400 10770 116 3390 500 8130 10 1 22682934 2529 206.48 0.98 12 0.03 54.00 11385.00 28900 20240617 -61.42 10870 20250331 2.58 15240 -26.84 20250224 10870 2.58 20250331 28900 -61.42 20240617 10870 2.58 20250331 0.20 Y 084850 500 115 억 567962 N N 3673 N 00 N
9 20250401 090607 57 100.00 KSQ150 전기·전자 N N N N N 11490 190 2 1.68 5453300 483 1.10 11300 11570 11190 14690 7910 11300 11290.48 2.50 0 -71 11853 11576 11223 10946 10593 11400 10770 116 3390 500 8130 10 1 22682934 2606 212.78 1.01 12 0.00 54.00 11385.00 28900 20240617 -60.24 10870 20250331 5.70 15240 -24.61 20250224 10870 5.70 20250331 28900 -60.24 20240617 10870 5.70 20250331 0.20 Y 084850 500 115 억 567962 N N 3673 N 00 N