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
213420/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
20250401,160837,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27900,900,2,3.33,3388669425,122883,80.94,27200,28100,26750,35100,18900,27000,27576.37,9.30,0,-5357,27966,27482,26966,26482,25966,27725,26725,50,8100,200,19980,50,1,24831179,6928,15.14,1.69,12,0.49,1843.00,16471.00,46200,20240603,-39.61,21800,20241115,27.98,35750,-21.96,20250213,25850,7.93,20250203,46200,-39.61,20240603,21800,27.98,20241115,2.32,Y,213420,200,49 억,,2309340,N,N,3307,N,00,N
20250401,150836,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27850,850,2,3.15,3228742575,117148,77.16,27200,28100,26750,35100,18900,27000,27561.23,9.30,0,-5159,27966,27482,26966,26482,25966,27725,26725,50,8100,200,19980,50,1,24831179,6915,15.11,1.69,12,0.47,1843.00,16471.00,46200,20240603,-39.72,21800,20241115,27.75,35750,-22.10,20250213,25850,7.74,20250203,46200,-39.72,20240603,21800,27.75,20241115,2.32,Y,213420,200,49 억,,2309340,N,N,31652,N,00,N
20250401,140837,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27750,750,2,2.78,2814946250,102319,67.39,27200,28100,26750,35100,18900,27000,27511.47,9.30,0,-4867,27966,27482,26966,26482,25966,27725,26725,50,8100,200,19980,50,1,24831179,6891,15.06,1.68,12,0.41,1843.00,16471.00,46200,20240603,-39.94,21800,20241115,27.29,35750,-22.38,20250213,25850,7.35,20250203,46200,-39.94,20240603,21800,27.29,20241115,2.32,Y,213420,200,49 억,,2309340,N,N,31652,N,00,N
20250401,130837,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27800,800,2,2.96,2328303900,84872,55.90,27200,28050,26750,35100,18900,27000,27433.12,9.30,0,-7156,27966,27482,26966,26482,25966,27725,26725,50,8100,200,19980,50,1,24831179,6903,15.08,1.69,12,0.34,1843.00,16471.00,46200,20240603,-39.83,21800,20241115,27.52,35750,-22.24,20250213,25850,7.54,20250203,46200,-39.83,20240603,21800,27.52,20241115,2.32,Y,213420,200,49 억,,2309340,N,N,31652,N,00,N
20250401,120838,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27900,900,2,3.33,1794238825,65722,43.29,27200,27950,26750,35100,18900,27000,27300.43,9.30,0,-1990,27966,27482,26966,26482,25966,27725,26725,50,8100,200,19980,50,1,24831179,6928,15.14,1.69,12,0.26,1843.00,16471.00,46200,20240603,-39.61,21800,20241115,27.98,35750,-21.96,20250213,25850,7.93,20250203,46200,-39.61,20240603,21800,27.98,20241115,2.32,Y,213420,200,49 억,,2309340,N,N,31652,N,00,N
20250401,110824,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27300,300,2,1.11,1262246950,46477,30.61,27200,27500,26750,35100,18900,27000,27158.53,9.30,0,-3763,27966,27482,26966,26482,25966,27725,26725,50,8100,200,19980,50,1,24831179,6779,14.81,1.66,12,0.19,1843.00,16471.00,46200,20240603,-40.91,21800,20241115,25.23,35750,-23.64,20250213,25850,5.61,20250203,46200,-40.91,20240603,21800,25.23,20241115,2.32,Y,213420,200,49 억,,2309340,N,N,31652,N,00,N
20250401,100824,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27050,50,2,0.19,742945000,27431,18.07,27200,27500,26750,35100,18900,27000,27084.14,9.30,0,-7100,27966,27482,26966,26482,25966,27725,26725,50,8100,200,19980,50,1,24831179,6717,14.68,1.64,12,0.11,1843.00,16471.00,46200,20240603,-41.45,21800,20241115,24.08,35750,-24.34,20250213,25850,4.64,20250203,46200,-41.45,20240603,21800,24.08,20241115,2.32,Y,213420,200,49 억,,2309340,N,N,31652,N,00,N
20250401,090826,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27300,300,2,1.11,149609000,5504,3.63,27200,27500,27000,35100,18900,27000,27181.87,9.30,0,-1726,27966,27482,26966,26482,25966,27725,26725,50,8100,200,19980,50,1,24831179,6779,14.81,1.66,12,0.02,1843.00,16471.00,46200,20240603,-40.91,21800,20241115,25.23,35750,-23.64,20250213,25850,5.61,20250203,46200,-40.91,20240603,21800,25.23,20241115,2.32,Y,213420,200,49 억,,2309340,N,N,31652,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 160837 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27900 900 2 3.33 3388669425 122883 80.94 27200 28100 26750 35100 18900 27000 27576.37 9.30 0 -5357 27966 27482 26966 26482 25966 27725 26725 50 8100 200 19980 50 1 24831179 6928 15.14 1.69 12 0.49 1843.00 16471.00 46200 20240603 -39.61 21800 20241115 27.98 35750 -21.96 20250213 25850 7.93 20250203 46200 -39.61 20240603 21800 27.98 20241115 2.32 Y 213420 200 49 억 2309340 N N 3307 N 00 N
3 20250401 150836 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27850 850 2 3.15 3228742575 117148 77.16 27200 28100 26750 35100 18900 27000 27561.23 9.30 0 -5159 27966 27482 26966 26482 25966 27725 26725 50 8100 200 19980 50 1 24831179 6915 15.11 1.69 12 0.47 1843.00 16471.00 46200 20240603 -39.72 21800 20241115 27.75 35750 -22.10 20250213 25850 7.74 20250203 46200 -39.72 20240603 21800 27.75 20241115 2.32 Y 213420 200 49 억 2309340 N N 31652 N 00 N
4 20250401 140837 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27750 750 2 2.78 2814946250 102319 67.39 27200 28100 26750 35100 18900 27000 27511.47 9.30 0 -4867 27966 27482 26966 26482 25966 27725 26725 50 8100 200 19980 50 1 24831179 6891 15.06 1.68 12 0.41 1843.00 16471.00 46200 20240603 -39.94 21800 20241115 27.29 35750 -22.38 20250213 25850 7.35 20250203 46200 -39.94 20240603 21800 27.29 20241115 2.32 Y 213420 200 49 억 2309340 N N 31652 N 00 N
5 20250401 130837 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27800 800 2 2.96 2328303900 84872 55.90 27200 28050 26750 35100 18900 27000 27433.12 9.30 0 -7156 27966 27482 26966 26482 25966 27725 26725 50 8100 200 19980 50 1 24831179 6903 15.08 1.69 12 0.34 1843.00 16471.00 46200 20240603 -39.83 21800 20241115 27.52 35750 -22.24 20250213 25850 7.54 20250203 46200 -39.83 20240603 21800 27.52 20241115 2.32 Y 213420 200 49 억 2309340 N N 31652 N 00 N
6 20250401 120838 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27900 900 2 3.33 1794238825 65722 43.29 27200 27950 26750 35100 18900 27000 27300.43 9.30 0 -1990 27966 27482 26966 26482 25966 27725 26725 50 8100 200 19980 50 1 24831179 6928 15.14 1.69 12 0.26 1843.00 16471.00 46200 20240603 -39.61 21800 20241115 27.98 35750 -21.96 20250213 25850 7.93 20250203 46200 -39.61 20240603 21800 27.98 20241115 2.32 Y 213420 200 49 억 2309340 N N 31652 N 00 N
7 20250401 110824 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27300 300 2 1.11 1262246950 46477 30.61 27200 27500 26750 35100 18900 27000 27158.53 9.30 0 -3763 27966 27482 26966 26482 25966 27725 26725 50 8100 200 19980 50 1 24831179 6779 14.81 1.66 12 0.19 1843.00 16471.00 46200 20240603 -40.91 21800 20241115 25.23 35750 -23.64 20250213 25850 5.61 20250203 46200 -40.91 20240603 21800 25.23 20241115 2.32 Y 213420 200 49 억 2309340 N N 31652 N 00 N
8 20250401 100824 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27050 50 2 0.19 742945000 27431 18.07 27200 27500 26750 35100 18900 27000 27084.14 9.30 0 -7100 27966 27482 26966 26482 25966 27725 26725 50 8100 200 19980 50 1 24831179 6717 14.68 1.64 12 0.11 1843.00 16471.00 46200 20240603 -41.45 21800 20241115 24.08 35750 -24.34 20250213 25850 4.64 20250203 46200 -41.45 20240603 21800 24.08 20241115 2.32 Y 213420 200 49 억 2309340 N N 31652 N 00 N
9 20250401 090826 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27300 300 2 1.11 149609000 5504 3.63 27200 27500 27000 35100 18900 27000 27181.87 9.30 0 -1726 27966 27482 26966 26482 25966 27725 26725 50 8100 200 19980 50 1 24831179 6779 14.81 1.66 12 0.02 1843.00 16471.00 46200 20240603 -40.91 21800 20241115 25.23 35750 -23.64 20250213 25850 5.61 20250203 46200 -40.91 20240603 21800 25.23 20241115 2.32 Y 213420 200 49 억 2309340 N N 31652 N 00 N