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
091700/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
20250401,160632,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6890,200,2,2.99,1201525040,176068,63.32,6700,6890,6690,8690,4690,6690,6824.21,16.57,0,37273,6923,6806,6703,6586,6483,6755,6535,295,2000,500,5080,10,1,57000000,3927,7.59,0.70,12,0.31,908.00,9780.00,8590,20240508,-19.79,6600,20250331,4.39,7580,-9.10,20250210,6600,4.39,20250331,8590,-19.79,20240508,6600,4.39,20250331,1.88,Y,091700,500,294 억,,9445674,N,N,24092,N,00,N
20250401,150630,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6850,160,2,2.39,1126379570,165144,59.40,6700,6890,6690,8690,4690,6690,6820.59,16.57,0,34087,6923,6806,6703,6586,6483,6755,6535,295,2000,500,5080,10,1,57000000,3905,7.54,0.70,12,0.29,908.00,9780.00,8590,20240508,-20.26,6600,20250331,3.79,7580,-9.63,20250210,6600,3.79,20250331,8590,-20.26,20240508,6600,3.79,20250331,1.88,Y,091700,500,294 억,,9445674,N,N,29696,N,00,N
20250401,140631,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6880,190,2,2.84,945438870,138804,49.92,6700,6890,6690,8690,4690,6690,6811.32,16.57,0,28694,6923,6806,6703,6586,6483,6755,6535,295,2000,500,5080,10,1,57000000,3922,7.58,0.70,12,0.24,908.00,9780.00,8590,20240508,-19.91,6600,20250331,4.24,7580,-9.23,20250210,6600,4.24,20250331,8590,-19.91,20240508,6600,4.24,20250331,1.88,Y,091700,500,294 억,,9445674,N,N,29696,N,00,N
20250401,130631,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6840,150,2,2.24,739304870,108755,39.11,6700,6880,6690,8690,4690,6690,6797.89,16.57,0,24160,6923,6806,6703,6586,6483,6755,6535,295,2000,500,5080,10,1,57000000,3899,7.53,0.70,12,0.19,908.00,9780.00,8590,20240508,-20.37,6600,20250331,3.64,7580,-9.76,20250210,6600,3.64,20250331,8590,-20.37,20240508,6600,3.64,20250331,1.88,Y,091700,500,294 억,,9445674,N,N,29696,N,00,N
20250401,120632,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6850,160,2,2.39,646442280,95193,34.24,6700,6880,6690,8690,4690,6690,6790.86,16.57,0,22948,6923,6806,6703,6586,6483,6755,6535,295,2000,500,5080,10,1,57000000,3905,7.54,0.70,12,0.17,908.00,9780.00,8590,20240508,-20.26,6600,20250331,3.79,7580,-9.63,20250210,6600,3.79,20250331,8590,-20.26,20240508,6600,3.79,20250331,1.88,Y,091700,500,294 억,,9445674,N,N,29696,N,00,N
20250401,110620,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6840,150,2,2.24,462829110,68404,24.60,6700,6850,6690,8690,4690,6690,6766.11,16.57,0,15246,6923,6806,6703,6586,6483,6755,6535,295,2000,500,5080,10,1,57000000,3899,7.53,0.70,12,0.12,908.00,9780.00,8590,20240508,-20.37,6600,20250331,3.64,7580,-9.76,20250210,6600,3.64,20250331,8590,-20.37,20240508,6600,3.64,20250331,1.88,Y,091700,500,294 억,,9445674,N,N,29696,N,00,N
20250401,100622,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6710,20,2,0.30,102725570,15288,5.50,6700,6750,6690,8690,4690,6690,6719.36,16.57,0,268,6923,6806,6703,6586,6483,6755,6535,295,2000,500,5080,10,1,57000000,3825,7.39,0.69,12,0.03,908.00,9780.00,8590,20240508,-21.89,6600,20250331,1.67,7580,-11.48,20250210,6600,1.67,20250331,8590,-21.89,20240508,6600,1.67,20250331,1.88,Y,091700,500,294 억,,9445674,N,N,29696,N,00,N
20250401,090623,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6710,20,2,0.30,10159230,1516,0.55,6700,6740,6700,8690,4690,6690,6701.34,16.57,0,273,6923,6806,6703,6586,6483,6755,6535,295,2000,500,5080,10,1,57000000,3825,7.39,0.69,12,0.00,908.00,9780.00,8590,20240508,-21.89,6600,20250331,1.67,7580,-11.48,20250210,6600,1.67,20250331,8590,-21.89,20240508,6600,1.67,20250331,1.88,Y,091700,500,294 억,,9445674,N,N,29696,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 160632 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6890 200 2 2.99 1201525040 176068 63.32 6700 6890 6690 8690 4690 6690 6824.21 16.57 0 37273 6923 6806 6703 6586 6483 6755 6535 295 2000 500 5080 10 1 57000000 3927 7.59 0.70 12 0.31 908.00 9780.00 8590 20240508 -19.79 6600 20250331 4.39 7580 -9.10 20250210 6600 4.39 20250331 8590 -19.79 20240508 6600 4.39 20250331 1.88 Y 091700 500 294 억 9445674 N N 24092 N 00 N
3 20250401 150630 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6850 160 2 2.39 1126379570 165144 59.40 6700 6890 6690 8690 4690 6690 6820.59 16.57 0 34087 6923 6806 6703 6586 6483 6755 6535 295 2000 500 5080 10 1 57000000 3905 7.54 0.70 12 0.29 908.00 9780.00 8590 20240508 -20.26 6600 20250331 3.79 7580 -9.63 20250210 6600 3.79 20250331 8590 -20.26 20240508 6600 3.79 20250331 1.88 Y 091700 500 294 억 9445674 N N 29696 N 00 N
4 20250401 140631 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6880 190 2 2.84 945438870 138804 49.92 6700 6890 6690 8690 4690 6690 6811.32 16.57 0 28694 6923 6806 6703 6586 6483 6755 6535 295 2000 500 5080 10 1 57000000 3922 7.58 0.70 12 0.24 908.00 9780.00 8590 20240508 -19.91 6600 20250331 4.24 7580 -9.23 20250210 6600 4.24 20250331 8590 -19.91 20240508 6600 4.24 20250331 1.88 Y 091700 500 294 억 9445674 N N 29696 N 00 N
5 20250401 130631 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6840 150 2 2.24 739304870 108755 39.11 6700 6880 6690 8690 4690 6690 6797.89 16.57 0 24160 6923 6806 6703 6586 6483 6755 6535 295 2000 500 5080 10 1 57000000 3899 7.53 0.70 12 0.19 908.00 9780.00 8590 20240508 -20.37 6600 20250331 3.64 7580 -9.76 20250210 6600 3.64 20250331 8590 -20.37 20240508 6600 3.64 20250331 1.88 Y 091700 500 294 억 9445674 N N 29696 N 00 N
6 20250401 120632 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6850 160 2 2.39 646442280 95193 34.24 6700 6880 6690 8690 4690 6690 6790.86 16.57 0 22948 6923 6806 6703 6586 6483 6755 6535 295 2000 500 5080 10 1 57000000 3905 7.54 0.70 12 0.17 908.00 9780.00 8590 20240508 -20.26 6600 20250331 3.79 7580 -9.63 20250210 6600 3.79 20250331 8590 -20.26 20240508 6600 3.79 20250331 1.88 Y 091700 500 294 억 9445674 N N 29696 N 00 N
7 20250401 110620 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6840 150 2 2.24 462829110 68404 24.60 6700 6850 6690 8690 4690 6690 6766.11 16.57 0 15246 6923 6806 6703 6586 6483 6755 6535 295 2000 500 5080 10 1 57000000 3899 7.53 0.70 12 0.12 908.00 9780.00 8590 20240508 -20.37 6600 20250331 3.64 7580 -9.76 20250210 6600 3.64 20250331 8590 -20.37 20240508 6600 3.64 20250331 1.88 Y 091700 500 294 억 9445674 N N 29696 N 00 N
8 20250401 100622 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6710 20 2 0.30 102725570 15288 5.50 6700 6750 6690 8690 4690 6690 6719.36 16.57 0 268 6923 6806 6703 6586 6483 6755 6535 295 2000 500 5080 10 1 57000000 3825 7.39 0.69 12 0.03 908.00 9780.00 8590 20240508 -21.89 6600 20250331 1.67 7580 -11.48 20250210 6600 1.67 20250331 8590 -21.89 20240508 6600 1.67 20250331 1.88 Y 091700 500 294 억 9445674 N N 29696 N 00 N
9 20250401 090623 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6710 20 2 0.30 10159230 1516 0.55 6700 6740 6700 8690 4690 6690 6701.34 16.57 0 273 6923 6806 6703 6586 6483 6755 6535 295 2000 500 5080 10 1 57000000 3825 7.39 0.69 12 0.00 908.00 9780.00 8590 20240508 -21.89 6600 20250331 1.67 7580 -11.48 20250210 6600 1.67 20250331 8590 -21.89 20240508 6600 1.67 20250331 1.88 Y 091700 500 294 억 9445674 N N 29696 N 00 N