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
094360/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
20250401,160639,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16360,310,2,1.93,1550399415,95210,97.81,16220,16640,15880,20850,11240,16050,16283.81,1.72,0,-10780,16636,16342,16056,15762,15476,16200,15620,106,4800,500,11870,10,1,20823124,3407,34.01,3.84,12,0.46,481.00,4260.00,29300,20240320,-44.16,11250,20241210,45.42,22950,-28.71,20250211,15270,7.14,20250102,27850,-41.26,20240401,11250,45.42,20241210,3.66,Y,094360,500,105 억,,358289,N,N,11771,N,00,N
20250401,150638,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16380,330,2,2.06,1478466455,90815,93.30,16220,16640,15880,20850,11240,16050,16279.98,1.72,0,-9526,16636,16342,16056,15762,15476,16200,15620,106,4800,500,11870,10,1,20823124,3411,34.05,3.85,12,0.44,481.00,4260.00,29300,20240320,-44.10,11250,20241210,45.60,22950,-28.63,20250211,15270,7.27,20250102,27850,-41.18,20240401,11250,45.60,20241210,3.66,Y,094360,500,105 억,,358289,N,N,3461,N,00,N
20250401,140639,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16440,390,2,2.43,1350859835,83039,85.31,16220,16640,15880,20850,11240,16050,16267.78,1.72,0,-7029,16636,16342,16056,15762,15476,16200,15620,106,4800,500,11870,10,1,20823124,3423,34.18,3.86,12,0.40,481.00,4260.00,29300,20240320,-43.89,11250,20241210,46.13,22950,-28.37,20250211,15270,7.66,20250102,27850,-40.97,20240401,11250,46.13,20241210,3.66,Y,094360,500,105 억,,358289,N,N,3461,N,00,N
20250401,130639,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16380,330,2,2.06,1224544795,75353,77.41,16220,16640,15880,20850,11240,16050,16250.78,1.72,0,-3859,16636,16342,16056,15762,15476,16200,15620,106,4800,500,11870,10,1,20823124,3411,34.05,3.85,12,0.36,481.00,4260.00,29300,20240320,-44.10,11250,20241210,45.60,22950,-28.63,20250211,15270,7.27,20250102,27850,-41.18,20240401,11250,45.60,20241210,3.66,Y,094360,500,105 억,,358289,N,N,3461,N,00,N
20250401,120640,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16480,430,2,2.68,1069189720,65920,67.72,16220,16640,15880,20850,11240,16050,16219.50,1.72,0,-356,16636,16342,16056,15762,15476,16200,15620,106,4800,500,11870,10,1,20823124,3432,34.26,3.87,12,0.32,481.00,4260.00,29300,20240320,-43.75,11250,20241210,46.49,22950,-28.19,20250211,15270,7.92,20250102,27850,-40.83,20240401,11250,46.49,20241210,3.66,Y,094360,500,105 억,,358289,N,N,3461,N,00,N
20250401,110626,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16330,280,2,1.74,773360135,47997,49.31,16220,16350,15880,20850,11240,16050,16112.68,1.72,0,-1097,16636,16342,16056,15762,15476,16200,15620,106,4800,500,11870,10,1,20823124,3400,33.95,3.83,12,0.23,481.00,4260.00,29300,20240320,-44.27,11250,20241210,45.16,22950,-28.85,20250211,15270,6.94,20250102,27850,-41.36,20240401,11250,45.16,20241210,3.66,Y,094360,500,105 억,,358289,N,N,3461,N,00,N
20250401,100629,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15980,-70,5,-0.44,435079095,27083,27.82,16220,16350,15880,20850,11240,16050,16064.66,1.72,0,-8360,16636,16342,16056,15762,15476,16200,15620,106,4800,500,11870,10,1,20823124,3328,33.22,3.75,12,0.13,481.00,4260.00,29300,20240320,-45.46,11250,20241210,42.04,22950,-30.37,20250211,15270,4.65,20250102,27850,-42.62,20240401,11250,42.04,20241210,3.66,Y,094360,500,105 억,,358289,N,N,3461,N,00,N
20250401,090631,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16250,200,2,1.25,110117400,6791,6.98,16220,16350,16130,20850,11240,16050,16215.20,1.72,0,-1683,16636,16342,16056,15762,15476,16200,15620,106,4800,500,11870,10,1,20823124,3384,33.78,3.81,12,0.03,481.00,4260.00,29300,20240320,-44.54,11250,20241210,44.44,22950,-29.19,20250211,15270,6.42,20250102,27850,-41.65,20240401,11250,44.44,20241210,3.66,Y,094360,500,105 억,,358289,N,N,3461,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 160639 57 100.00 KSQ150 전기·전자 N N N N N 16360 310 2 1.93 1550399415 95210 97.81 16220 16640 15880 20850 11240 16050 16283.81 1.72 0 -10780 16636 16342 16056 15762 15476 16200 15620 106 4800 500 11870 10 1 20823124 3407 34.01 3.84 12 0.46 481.00 4260.00 29300 20240320 -44.16 11250 20241210 45.42 22950 -28.71 20250211 15270 7.14 20250102 27850 -41.26 20240401 11250 45.42 20241210 3.66 Y 094360 500 105 억 358289 N N 11771 N 00 N
3 20250401 150638 57 100.00 KSQ150 전기·전자 N N N N N 16380 330 2 2.06 1478466455 90815 93.30 16220 16640 15880 20850 11240 16050 16279.98 1.72 0 -9526 16636 16342 16056 15762 15476 16200 15620 106 4800 500 11870 10 1 20823124 3411 34.05 3.85 12 0.44 481.00 4260.00 29300 20240320 -44.10 11250 20241210 45.60 22950 -28.63 20250211 15270 7.27 20250102 27850 -41.18 20240401 11250 45.60 20241210 3.66 Y 094360 500 105 억 358289 N N 3461 N 00 N
4 20250401 140639 57 100.00 KSQ150 전기·전자 N N N N N 16440 390 2 2.43 1350859835 83039 85.31 16220 16640 15880 20850 11240 16050 16267.78 1.72 0 -7029 16636 16342 16056 15762 15476 16200 15620 106 4800 500 11870 10 1 20823124 3423 34.18 3.86 12 0.40 481.00 4260.00 29300 20240320 -43.89 11250 20241210 46.13 22950 -28.37 20250211 15270 7.66 20250102 27850 -40.97 20240401 11250 46.13 20241210 3.66 Y 094360 500 105 억 358289 N N 3461 N 00 N
5 20250401 130639 57 100.00 KSQ150 전기·전자 N N N N N 16380 330 2 2.06 1224544795 75353 77.41 16220 16640 15880 20850 11240 16050 16250.78 1.72 0 -3859 16636 16342 16056 15762 15476 16200 15620 106 4800 500 11870 10 1 20823124 3411 34.05 3.85 12 0.36 481.00 4260.00 29300 20240320 -44.10 11250 20241210 45.60 22950 -28.63 20250211 15270 7.27 20250102 27850 -41.18 20240401 11250 45.60 20241210 3.66 Y 094360 500 105 억 358289 N N 3461 N 00 N
6 20250401 120640 57 100.00 KSQ150 전기·전자 N N N N N 16480 430 2 2.68 1069189720 65920 67.72 16220 16640 15880 20850 11240 16050 16219.50 1.72 0 -356 16636 16342 16056 15762 15476 16200 15620 106 4800 500 11870 10 1 20823124 3432 34.26 3.87 12 0.32 481.00 4260.00 29300 20240320 -43.75 11250 20241210 46.49 22950 -28.19 20250211 15270 7.92 20250102 27850 -40.83 20240401 11250 46.49 20241210 3.66 Y 094360 500 105 억 358289 N N 3461 N 00 N
7 20250401 110626 57 100.00 KSQ150 전기·전자 N N N N N 16330 280 2 1.74 773360135 47997 49.31 16220 16350 15880 20850 11240 16050 16112.68 1.72 0 -1097 16636 16342 16056 15762 15476 16200 15620 106 4800 500 11870 10 1 20823124 3400 33.95 3.83 12 0.23 481.00 4260.00 29300 20240320 -44.27 11250 20241210 45.16 22950 -28.85 20250211 15270 6.94 20250102 27850 -41.36 20240401 11250 45.16 20241210 3.66 Y 094360 500 105 억 358289 N N 3461 N 00 N
8 20250401 100629 57 100.00 KSQ150 전기·전자 N N N N N 15980 -70 5 -0.44 435079095 27083 27.82 16220 16350 15880 20850 11240 16050 16064.66 1.72 0 -8360 16636 16342 16056 15762 15476 16200 15620 106 4800 500 11870 10 1 20823124 3328 33.22 3.75 12 0.13 481.00 4260.00 29300 20240320 -45.46 11250 20241210 42.04 22950 -30.37 20250211 15270 4.65 20250102 27850 -42.62 20240401 11250 42.04 20241210 3.66 Y 094360 500 105 억 358289 N N 3461 N 00 N
9 20250401 090631 57 100.00 KSQ150 전기·전자 N N N N N 16250 200 2 1.25 110117400 6791 6.98 16220 16350 16130 20850 11240 16050 16215.20 1.72 0 -1683 16636 16342 16056 15762 15476 16200 15620 106 4800 500 11870 10 1 20823124 3384 33.78 3.81 12 0.03 481.00 4260.00 29300 20240320 -44.54 11250 20241210 44.44 22950 -29.19 20250211 15270 6.42 20250102 27850 -41.65 20240401 11250 44.44 20241210 3.66 Y 094360 500 105 억 358289 N N 3461 N 00 N