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
218410/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
20250401,160848,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14190,170,2,1.21,1111170880,77854,80.88,14050,14440,14050,18220,9820,14020,14272.63,7.75,0,-4451,14800,14410,14190,13800,13580,14300,13690,134,4200,500,9810,10,1,26484442,3758,14.64,1.14,12,0.29,969.00,12453.00,19810,20250218,-28.37,10630,20240806,33.49,19810,-28.37,20250218,12540,13.16,20250113,19810,-28.37,20250218,10630,33.49,20240806,2.34,Y,218410,500,133 억,,2052431,N,N,12503,N,00,N
20250401,150846,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14250,230,2,1.64,1032601710,72322,75.14,14050,14440,14050,18220,9820,14020,14277.84,7.75,0,-5282,14800,14410,14190,13800,13580,14300,13690,134,4200,500,9810,10,1,26484442,3774,14.71,1.14,12,0.27,969.00,12453.00,19810,20250218,-28.07,10630,20240806,34.05,19810,-28.07,20250218,12540,13.64,20250113,19810,-28.07,20250218,10630,34.05,20240806,2.34,Y,218410,500,133 억,,2052431,N,N,5321,N,00,N
20250401,140847,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14250,230,2,1.64,823706650,57638,59.88,14050,14440,14050,18220,9820,14020,14291.03,7.75,0,-8116,14800,14410,14190,13800,13580,14300,13690,134,4200,500,9810,10,1,26484442,3774,14.71,1.14,12,0.22,969.00,12453.00,19810,20250218,-28.07,10630,20240806,34.05,19810,-28.07,20250218,12540,13.64,20250113,19810,-28.07,20250218,10630,34.05,20240806,2.34,Y,218410,500,133 억,,2052431,N,N,5321,N,00,N
20250401,130847,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14310,290,2,2.07,665337890,46600,48.41,14050,14440,14050,18220,9820,14020,14277.64,7.75,0,-4379,14800,14410,14190,13800,13580,14300,13690,134,4200,500,9810,10,1,26484442,3790,14.77,1.15,12,0.18,969.00,12453.00,19810,20250218,-27.76,10630,20240806,34.62,19810,-27.76,20250218,12540,14.11,20250113,19810,-27.76,20250218,10630,34.62,20240806,2.34,Y,218410,500,133 억,,2052431,N,N,5321,N,00,N
20250401,120848,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14290,270,2,1.93,589289310,41280,42.89,14050,14440,14050,18220,9820,14020,14275.42,7.75,0,-1507,14800,14410,14190,13800,13580,14300,13690,134,4200,500,9810,10,1,26484442,3785,14.75,1.15,12,0.16,969.00,12453.00,19810,20250218,-27.86,10630,20240806,34.43,19810,-27.86,20250218,12540,13.96,20250113,19810,-27.86,20250218,10630,34.43,20240806,2.34,Y,218410,500,133 억,,2052431,N,N,5321,N,00,N
20250401,110834,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14420,400,2,2.85,459089770,32215,33.47,14050,14430,14050,18220,9820,14020,14250.81,7.75,0,-444,14800,14410,14190,13800,13580,14300,13690,134,4200,500,9810,10,1,26484442,3819,14.88,1.16,12,0.12,969.00,12453.00,19810,20250218,-27.21,10630,20240806,35.65,19810,-27.21,20250218,12540,14.99,20250113,19810,-27.21,20250218,10630,35.65,20240806,2.34,Y,218410,500,133 억,,2052431,N,N,5321,N,00,N
20250401,100835,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14140,120,2,0.86,196827520,13876,14.42,14050,14400,14050,18220,9820,14020,14184.74,7.75,0,-1756,14800,14410,14190,13800,13580,14300,13690,134,4200,500,9810,10,1,26484442,3745,14.59,1.14,12,0.05,969.00,12453.00,19810,20250218,-28.62,10630,20240806,33.02,19810,-28.62,20250218,12540,12.76,20250113,19810,-28.62,20250218,10630,33.02,20240806,2.34,Y,218410,500,133 억,,2052431,N,N,5321,N,00,N
20250401,090835,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14390,370,2,2.64,59775950,4221,4.39,14050,14400,14050,18220,9820,14020,14161.56,7.75,0,1015,14800,14410,14190,13800,13580,14300,13690,134,4200,500,9810,10,1,26484442,3811,14.85,1.16,12,0.02,969.00,12453.00,19810,20250218,-27.36,10630,20240806,35.37,19810,-27.36,20250218,12540,14.75,20250113,19810,-27.36,20250218,10630,35.37,20240806,2.34,Y,218410,500,133 억,,2052431,N,N,5321,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 160848 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14190 170 2 1.21 1111170880 77854 80.88 14050 14440 14050 18220 9820 14020 14272.63 7.75 0 -4451 14800 14410 14190 13800 13580 14300 13690 134 4200 500 9810 10 1 26484442 3758 14.64 1.14 12 0.29 969.00 12453.00 19810 20250218 -28.37 10630 20240806 33.49 19810 -28.37 20250218 12540 13.16 20250113 19810 -28.37 20250218 10630 33.49 20240806 2.34 Y 218410 500 133 억 2052431 N N 12503 N 00 N
3 20250401 150846 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14250 230 2 1.64 1032601710 72322 75.14 14050 14440 14050 18220 9820 14020 14277.84 7.75 0 -5282 14800 14410 14190 13800 13580 14300 13690 134 4200 500 9810 10 1 26484442 3774 14.71 1.14 12 0.27 969.00 12453.00 19810 20250218 -28.07 10630 20240806 34.05 19810 -28.07 20250218 12540 13.64 20250113 19810 -28.07 20250218 10630 34.05 20240806 2.34 Y 218410 500 133 억 2052431 N N 5321 N 00 N
4 20250401 140847 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14250 230 2 1.64 823706650 57638 59.88 14050 14440 14050 18220 9820 14020 14291.03 7.75 0 -8116 14800 14410 14190 13800 13580 14300 13690 134 4200 500 9810 10 1 26484442 3774 14.71 1.14 12 0.22 969.00 12453.00 19810 20250218 -28.07 10630 20240806 34.05 19810 -28.07 20250218 12540 13.64 20250113 19810 -28.07 20250218 10630 34.05 20240806 2.34 Y 218410 500 133 억 2052431 N N 5321 N 00 N
5 20250401 130847 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14310 290 2 2.07 665337890 46600 48.41 14050 14440 14050 18220 9820 14020 14277.64 7.75 0 -4379 14800 14410 14190 13800 13580 14300 13690 134 4200 500 9810 10 1 26484442 3790 14.77 1.15 12 0.18 969.00 12453.00 19810 20250218 -27.76 10630 20240806 34.62 19810 -27.76 20250218 12540 14.11 20250113 19810 -27.76 20250218 10630 34.62 20240806 2.34 Y 218410 500 133 억 2052431 N N 5321 N 00 N
6 20250401 120848 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14290 270 2 1.93 589289310 41280 42.89 14050 14440 14050 18220 9820 14020 14275.42 7.75 0 -1507 14800 14410 14190 13800 13580 14300 13690 134 4200 500 9810 10 1 26484442 3785 14.75 1.15 12 0.16 969.00 12453.00 19810 20250218 -27.86 10630 20240806 34.43 19810 -27.86 20250218 12540 13.96 20250113 19810 -27.86 20250218 10630 34.43 20240806 2.34 Y 218410 500 133 억 2052431 N N 5321 N 00 N
7 20250401 110834 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14420 400 2 2.85 459089770 32215 33.47 14050 14430 14050 18220 9820 14020 14250.81 7.75 0 -444 14800 14410 14190 13800 13580 14300 13690 134 4200 500 9810 10 1 26484442 3819 14.88 1.16 12 0.12 969.00 12453.00 19810 20250218 -27.21 10630 20240806 35.65 19810 -27.21 20250218 12540 14.99 20250113 19810 -27.21 20250218 10630 35.65 20240806 2.34 Y 218410 500 133 억 2052431 N N 5321 N 00 N
8 20250401 100835 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14140 120 2 0.86 196827520 13876 14.42 14050 14400 14050 18220 9820 14020 14184.74 7.75 0 -1756 14800 14410 14190 13800 13580 14300 13690 134 4200 500 9810 10 1 26484442 3745 14.59 1.14 12 0.05 969.00 12453.00 19810 20250218 -28.62 10630 20240806 33.02 19810 -28.62 20250218 12540 12.76 20250113 19810 -28.62 20250218 10630 33.02 20240806 2.34 Y 218410 500 133 억 2052431 N N 5321 N 00 N
9 20250401 090835 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14390 370 2 2.64 59775950 4221 4.39 14050 14400 14050 18220 9820 14020 14161.56 7.75 0 1015 14800 14410 14190 13800 13580 14300 13690 134 4200 500 9810 10 1 26484442 3811 14.85 1.16 12 0.02 969.00 12453.00 19810 20250218 -27.36 10630 20240806 35.37 19810 -27.36 20250218 12540 14.75 20250113 19810 -27.36 20250218 10630 35.37 20240806 2.34 Y 218410 500 133 억 2052431 N N 5321 N 00 N