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
101490/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
20250401,160657,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33000,1650,2,5.26,5697424625,175256,90.66,31500,33500,31000,40750,21950,31350,32509.05,9.47,0,-38467,32916,32132,31616,30832,30316,31875,30575,107,9400,500,22570,50,1,21451447,7079,23.22,2.81,12,0.82,1421.00,11735.00,48200,20240321,-31.54,19010,20241114,73.59,36950,-10.69,20250320,25300,30.43,20250102,48050,-31.32,20240402,19010,73.59,20241114,3.01,Y,101490,500,107 억,,2032523,N,N,13255,N,00,N
20250401,150655,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32800,1450,2,4.63,5337078475,164298,84.99,31500,33500,31000,40750,21950,31350,32484.14,9.47,0,-36514,32916,32132,31616,30832,30316,31875,30575,107,9400,500,22570,50,1,21451447,7036,23.08,2.80,12,0.77,1421.00,11735.00,48200,20240321,-31.95,19010,20241114,72.54,36950,-11.23,20250320,25300,29.64,20250102,48050,-31.74,20240402,19010,72.54,20241114,3.01,Y,101490,500,107 억,,2032523,N,N,30681,N,00,N
20250401,140655,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32750,1400,2,4.47,4734377225,145887,75.47,31500,33500,31000,40750,21950,31350,32452.36,9.47,0,-34038,32916,32132,31616,30832,30316,31875,30575,107,9400,500,22570,50,1,21451447,7025,23.05,2.79,12,0.68,1421.00,11735.00,48200,20240321,-32.05,19010,20241114,72.28,36950,-11.37,20250320,25300,29.45,20250102,48050,-31.84,20240402,19010,72.28,20241114,3.01,Y,101490,500,107 억,,2032523,N,N,30681,N,00,N
20250401,130657,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32950,1600,2,5.10,4070570675,125764,65.06,31500,33500,31000,40750,21950,31350,32366.74,9.47,0,-31072,32916,32132,31616,30832,30316,31875,30575,107,9400,500,22570,50,1,21451447,7068,23.19,2.81,12,0.59,1421.00,11735.00,48200,20240321,-31.64,19010,20241114,73.33,36950,-10.83,20250320,25300,30.24,20250102,48050,-31.43,20240402,19010,73.33,20241114,3.01,Y,101490,500,107 억,,2032523,N,N,30681,N,00,N
20250401,120657,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33000,1650,2,5.26,3660852600,113330,58.63,31500,33500,31000,40750,21950,31350,32302.59,9.47,0,-26819,32916,32132,31616,30832,30316,31875,30575,107,9400,500,22570,50,1,21451447,7079,23.22,2.81,12,0.53,1421.00,11735.00,48200,20240321,-31.54,19010,20241114,73.59,36950,-10.69,20250320,25300,30.43,20250102,48050,-31.32,20240402,19010,73.59,20241114,3.01,Y,101490,500,107 억,,2032523,N,N,30681,N,00,N
20250401,110643,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32400,1050,2,3.35,1932156850,60952,31.53,31500,32500,31000,40750,21950,31350,31699.65,9.47,0,-12977,32916,32132,31616,30832,30316,31875,30575,107,9400,500,22570,50,1,21451447,6950,22.80,2.76,12,0.28,1421.00,11735.00,48200,20240321,-32.78,19010,20241114,70.44,36950,-12.31,20250320,25300,28.06,20250102,48050,-32.57,20240402,19010,70.44,20241114,3.01,Y,101490,500,107 억,,2032523,N,N,30681,N,00,N
20250401,100645,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31300,-50,5,-0.16,802988450,25562,13.22,31500,31850,31000,40750,21950,31350,31413.37,9.47,0,-12154,32916,32132,31616,30832,30316,31875,30575,107,9400,500,22570,50,1,21451447,6714,22.03,2.67,12,0.12,1421.00,11735.00,48200,20240321,-35.06,19010,20241114,64.65,36950,-15.29,20250320,25300,23.72,20250102,48050,-34.86,20240402,19010,64.65,20241114,3.01,Y,101490,500,107 억,,2032523,N,N,30681,N,00,N
20250401,090648,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31550,200,2,0.64,174104275,5519,2.86,31500,31850,31400,40750,21950,31350,31546.34,9.47,0,-2845,32916,32132,31616,30832,30316,31875,30575,107,9400,500,22570,50,1,21451447,6768,22.20,2.69,12,0.03,1421.00,11735.00,48200,20240321,-34.54,19010,20241114,65.97,36950,-14.61,20250320,25300,24.70,20250102,48050,-34.34,20240402,19010,65.97,20241114,3.01,Y,101490,500,107 억,,2032523,N,N,30681,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 160657 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33000 1650 2 5.26 5697424625 175256 90.66 31500 33500 31000 40750 21950 31350 32509.05 9.47 0 -38467 32916 32132 31616 30832 30316 31875 30575 107 9400 500 22570 50 1 21451447 7079 23.22 2.81 12 0.82 1421.00 11735.00 48200 20240321 -31.54 19010 20241114 73.59 36950 -10.69 20250320 25300 30.43 20250102 48050 -31.32 20240402 19010 73.59 20241114 3.01 Y 101490 500 107 억 2032523 N N 13255 N 00 N
3 20250401 150655 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32800 1450 2 4.63 5337078475 164298 84.99 31500 33500 31000 40750 21950 31350 32484.14 9.47 0 -36514 32916 32132 31616 30832 30316 31875 30575 107 9400 500 22570 50 1 21451447 7036 23.08 2.80 12 0.77 1421.00 11735.00 48200 20240321 -31.95 19010 20241114 72.54 36950 -11.23 20250320 25300 29.64 20250102 48050 -31.74 20240402 19010 72.54 20241114 3.01 Y 101490 500 107 억 2032523 N N 30681 N 00 N
4 20250401 140655 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32750 1400 2 4.47 4734377225 145887 75.47 31500 33500 31000 40750 21950 31350 32452.36 9.47 0 -34038 32916 32132 31616 30832 30316 31875 30575 107 9400 500 22570 50 1 21451447 7025 23.05 2.79 12 0.68 1421.00 11735.00 48200 20240321 -32.05 19010 20241114 72.28 36950 -11.37 20250320 25300 29.45 20250102 48050 -31.84 20240402 19010 72.28 20241114 3.01 Y 101490 500 107 억 2032523 N N 30681 N 00 N
5 20250401 130657 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32950 1600 2 5.10 4070570675 125764 65.06 31500 33500 31000 40750 21950 31350 32366.74 9.47 0 -31072 32916 32132 31616 30832 30316 31875 30575 107 9400 500 22570 50 1 21451447 7068 23.19 2.81 12 0.59 1421.00 11735.00 48200 20240321 -31.64 19010 20241114 73.33 36950 -10.83 20250320 25300 30.24 20250102 48050 -31.43 20240402 19010 73.33 20241114 3.01 Y 101490 500 107 억 2032523 N N 30681 N 00 N
6 20250401 120657 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33000 1650 2 5.26 3660852600 113330 58.63 31500 33500 31000 40750 21950 31350 32302.59 9.47 0 -26819 32916 32132 31616 30832 30316 31875 30575 107 9400 500 22570 50 1 21451447 7079 23.22 2.81 12 0.53 1421.00 11735.00 48200 20240321 -31.54 19010 20241114 73.59 36950 -10.69 20250320 25300 30.43 20250102 48050 -31.32 20240402 19010 73.59 20241114 3.01 Y 101490 500 107 억 2032523 N N 30681 N 00 N
7 20250401 110643 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32400 1050 2 3.35 1932156850 60952 31.53 31500 32500 31000 40750 21950 31350 31699.65 9.47 0 -12977 32916 32132 31616 30832 30316 31875 30575 107 9400 500 22570 50 1 21451447 6950 22.80 2.76 12 0.28 1421.00 11735.00 48200 20240321 -32.78 19010 20241114 70.44 36950 -12.31 20250320 25300 28.06 20250102 48050 -32.57 20240402 19010 70.44 20241114 3.01 Y 101490 500 107 억 2032523 N N 30681 N 00 N
8 20250401 100645 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31300 -50 5 -0.16 802988450 25562 13.22 31500 31850 31000 40750 21950 31350 31413.37 9.47 0 -12154 32916 32132 31616 30832 30316 31875 30575 107 9400 500 22570 50 1 21451447 6714 22.03 2.67 12 0.12 1421.00 11735.00 48200 20240321 -35.06 19010 20241114 64.65 36950 -15.29 20250320 25300 23.72 20250102 48050 -34.86 20240402 19010 64.65 20241114 3.01 Y 101490 500 107 억 2032523 N N 30681 N 00 N
9 20250401 090648 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31550 200 2 0.64 174104275 5519 2.86 31500 31850 31400 40750 21950 31350 31546.34 9.47 0 -2845 32916 32132 31616 30832 30316 31875 30575 107 9400 500 22570 50 1 21451447 6768 22.20 2.69 12 0.03 1421.00 11735.00 48200 20240321 -34.54 19010 20241114 65.97 36950 -14.61 20250320 25300 24.70 20250102 48050 -34.34 20240402 19010 65.97 20241114 3.01 Y 101490 500 107 억 2032523 N N 30681 N 00 N