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
166090/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
20250401,160759,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32600,1800,2,5.84,4493075850,140561,115.24,31500,32600,31000,40000,21600,30800,31965.16,20.62,0,-47690,33533,32166,31383,30016,29233,31775,29625,99,9200,500,22170,50,1,19777674,6448,20.30,1.79,12,0.71,1606.00,18202.00,69300,20240702,-52.96,21850,20241209,49.20,39050,-16.52,20250321,22350,45.86,20250102,69300,-52.96,20240702,21850,49.20,20241209,1.51,Y,166090,500,98 억,,4078235,N,N,6153,N,00,N
20250401,150758,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32300,1500,2,4.87,4213954900,131960,108.18,31500,32450,31000,40000,21600,30800,31933.58,20.62,0,-43562,33533,32166,31383,30016,29233,31775,29625,99,9200,500,22170,50,1,19777674,6388,20.11,1.77,12,0.67,1606.00,18202.00,69300,20240702,-53.39,21850,20241209,47.83,39050,-17.29,20250321,22350,44.52,20250102,69300,-53.39,20240702,21850,47.83,20241209,1.51,Y,166090,500,98 억,,4078235,N,N,5163,N,00,N
20250401,140759,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32150,1350,2,4.38,3638989200,114118,93.56,31500,32450,31000,40000,21600,30800,31887.95,20.62,0,-38850,33533,32166,31383,30016,29233,31775,29625,99,9200,500,22170,50,1,19777674,6359,20.02,1.77,12,0.58,1606.00,18202.00,69300,20240702,-53.61,21850,20241209,47.14,39050,-17.67,20250321,22350,43.85,20250102,69300,-53.61,20240702,21850,47.14,20241209,1.51,Y,166090,500,98 억,,4078235,N,N,5163,N,00,N
20250401,130759,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32100,1300,2,4.22,3207161150,100675,82.54,31500,32450,31000,40000,21600,30800,31856.58,20.62,0,-36032,33533,32166,31383,30016,29233,31775,29625,99,9200,500,22170,50,1,19777674,6349,19.99,1.76,12,0.51,1606.00,18202.00,69300,20240702,-53.68,21850,20241209,46.91,39050,-17.80,20250321,22350,43.62,20250102,69300,-53.68,20240702,21850,46.91,20241209,1.51,Y,166090,500,98 억,,4078235,N,N,5163,N,00,N
20250401,120800,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32250,1450,2,4.71,2976958250,93531,76.68,31500,32450,31000,40000,21600,30800,31828.57,20.62,0,-31660,33533,32166,31383,30016,29233,31775,29625,99,9200,500,22170,50,1,19777674,6378,20.08,1.77,12,0.47,1606.00,18202.00,69300,20240702,-53.46,21850,20241209,47.60,39050,-17.41,20250321,22350,44.30,20250102,69300,-53.46,20240702,21850,47.60,20241209,1.51,Y,166090,500,98 억,,4078235,N,N,5163,N,00,N
20250401,110746,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31950,1150,2,3.73,2397196550,75548,61.94,31500,32350,31000,40000,21600,30800,31730.77,20.62,0,-25720,33533,32166,31383,30016,29233,31775,29625,99,9200,500,22170,50,1,19777674,6319,19.89,1.76,12,0.38,1606.00,18202.00,69300,20240702,-53.90,21850,20241209,46.22,39050,-18.18,20250321,22350,42.95,20250102,69300,-53.90,20240702,21850,46.22,20241209,1.51,Y,166090,500,98 억,,4078235,N,N,5163,N,00,N
20250401,100748,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31750,950,2,3.08,1169908825,37180,30.48,31500,32050,31000,40000,21600,30800,31466.08,20.62,0,-14365,33533,32166,31383,30016,29233,31775,29625,99,9200,500,22170,50,1,19777674,6279,19.77,1.74,12,0.19,1606.00,18202.00,69300,20240702,-54.18,21850,20241209,45.31,39050,-18.69,20250321,22350,42.06,20250102,69300,-54.18,20240702,21850,45.31,20241209,1.51,Y,166090,500,98 억,,4078235,N,N,5163,N,00,N
20250401,090749,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31700,900,2,2.92,200513400,6347,5.20,31500,31950,31400,40000,21600,30800,31591.84,20.62,0,-2485,33533,32166,31383,30016,29233,31775,29625,99,9200,500,22170,50,1,19777674,6270,19.74,1.74,12,0.03,1606.00,18202.00,69300,20240702,-54.26,21850,20241209,45.08,39050,-18.82,20250321,22350,41.83,20250102,69300,-54.26,20240702,21850,45.08,20241209,1.51,Y,166090,500,98 억,,4078235,N,N,5163,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 160759 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32600 1800 2 5.84 4493075850 140561 115.24 31500 32600 31000 40000 21600 30800 31965.16 20.62 0 -47690 33533 32166 31383 30016 29233 31775 29625 99 9200 500 22170 50 1 19777674 6448 20.30 1.79 12 0.71 1606.00 18202.00 69300 20240702 -52.96 21850 20241209 49.20 39050 -16.52 20250321 22350 45.86 20250102 69300 -52.96 20240702 21850 49.20 20241209 1.51 Y 166090 500 98 억 4078235 N N 6153 N 00 N
3 20250401 150758 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32300 1500 2 4.87 4213954900 131960 108.18 31500 32450 31000 40000 21600 30800 31933.58 20.62 0 -43562 33533 32166 31383 30016 29233 31775 29625 99 9200 500 22170 50 1 19777674 6388 20.11 1.77 12 0.67 1606.00 18202.00 69300 20240702 -53.39 21850 20241209 47.83 39050 -17.29 20250321 22350 44.52 20250102 69300 -53.39 20240702 21850 47.83 20241209 1.51 Y 166090 500 98 억 4078235 N N 5163 N 00 N
4 20250401 140759 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32150 1350 2 4.38 3638989200 114118 93.56 31500 32450 31000 40000 21600 30800 31887.95 20.62 0 -38850 33533 32166 31383 30016 29233 31775 29625 99 9200 500 22170 50 1 19777674 6359 20.02 1.77 12 0.58 1606.00 18202.00 69300 20240702 -53.61 21850 20241209 47.14 39050 -17.67 20250321 22350 43.85 20250102 69300 -53.61 20240702 21850 47.14 20241209 1.51 Y 166090 500 98 억 4078235 N N 5163 N 00 N
5 20250401 130759 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32100 1300 2 4.22 3207161150 100675 82.54 31500 32450 31000 40000 21600 30800 31856.58 20.62 0 -36032 33533 32166 31383 30016 29233 31775 29625 99 9200 500 22170 50 1 19777674 6349 19.99 1.76 12 0.51 1606.00 18202.00 69300 20240702 -53.68 21850 20241209 46.91 39050 -17.80 20250321 22350 43.62 20250102 69300 -53.68 20240702 21850 46.91 20241209 1.51 Y 166090 500 98 억 4078235 N N 5163 N 00 N
6 20250401 120800 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32250 1450 2 4.71 2976958250 93531 76.68 31500 32450 31000 40000 21600 30800 31828.57 20.62 0 -31660 33533 32166 31383 30016 29233 31775 29625 99 9200 500 22170 50 1 19777674 6378 20.08 1.77 12 0.47 1606.00 18202.00 69300 20240702 -53.46 21850 20241209 47.60 39050 -17.41 20250321 22350 44.30 20250102 69300 -53.46 20240702 21850 47.60 20241209 1.51 Y 166090 500 98 억 4078235 N N 5163 N 00 N
7 20250401 110746 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31950 1150 2 3.73 2397196550 75548 61.94 31500 32350 31000 40000 21600 30800 31730.77 20.62 0 -25720 33533 32166 31383 30016 29233 31775 29625 99 9200 500 22170 50 1 19777674 6319 19.89 1.76 12 0.38 1606.00 18202.00 69300 20240702 -53.90 21850 20241209 46.22 39050 -18.18 20250321 22350 42.95 20250102 69300 -53.90 20240702 21850 46.22 20241209 1.51 Y 166090 500 98 억 4078235 N N 5163 N 00 N
8 20250401 100748 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31750 950 2 3.08 1169908825 37180 30.48 31500 32050 31000 40000 21600 30800 31466.08 20.62 0 -14365 33533 32166 31383 30016 29233 31775 29625 99 9200 500 22170 50 1 19777674 6279 19.77 1.74 12 0.19 1606.00 18202.00 69300 20240702 -54.18 21850 20241209 45.31 39050 -18.69 20250321 22350 42.06 20250102 69300 -54.18 20240702 21850 45.31 20241209 1.51 Y 166090 500 98 억 4078235 N N 5163 N 00 N
9 20250401 090749 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31700 900 2 2.92 200513400 6347 5.20 31500 31950 31400 40000 21600 30800 31591.84 20.62 0 -2485 33533 32166 31383 30016 29233 31775 29625 99 9200 500 22170 50 1 19777674 6270 19.74 1.74 12 0.03 1606.00 18202.00 69300 20240702 -54.26 21850 20241209 45.08 39050 -18.82 20250321 22350 41.83 20250102 69300 -54.26 20240702 21850 45.08 20241209 1.51 Y 166090 500 98 억 4078235 N N 5163 N 00 N