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
222800/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
20250401,160852,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19620,170,2,0.87,9862291325,506741,89.83,19720,20100,18850,25250,13620,19450,19461.90,5.85,0,-53304,20663,20056,19593,18986,18523,20360,19290,159,5800,500,13610,10,1,31854143,6250,-20.59,1.40,12,1.59,-953.00,14043.00,37250,20240620,-47.33,9690,20241209,102.48,24200,-18.93,20250321,10690,83.54,20250102,37250,-47.33,20240620,9690,102.48,20241209,4.70,Y,222800,500,159 억,,1864497,N,N,114187,N,00,N
20250401,150851,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19620,170,2,0.87,9554620635,491057,87.05,19720,20100,18850,25250,13620,19450,19457.25,5.85,0,-59493,20663,20056,19593,18986,18523,20360,19290,159,5800,500,13610,10,1,31854143,6250,-20.59,1.40,12,1.54,-953.00,14043.00,37250,20240620,-47.33,9690,20241209,102.48,24200,-18.93,20250321,10690,83.54,20250102,37250,-47.33,20240620,9690,102.48,20241209,4.70,Y,222800,500,159 억,,1864497,N,N,168805,N,00,N
20250401,140851,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19630,180,2,0.93,8878217230,456630,80.95,19720,20100,18850,25250,13620,19450,19442.91,5.85,0,-50669,20663,20056,19593,18986,18523,20360,19290,159,5800,500,13610,10,1,31854143,6253,-20.60,1.40,12,1.43,-953.00,14043.00,37250,20240620,-47.30,9690,20241209,102.58,24200,-18.88,20250321,10690,83.63,20250102,37250,-47.30,20240620,9690,102.58,20241209,4.70,Y,222800,500,159 억,,1864497,N,N,168805,N,00,N
20250401,130851,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19560,110,2,0.57,8396463435,432086,76.60,19720,20100,18850,25250,13620,19450,19432.39,5.85,0,-47353,20663,20056,19593,18986,18523,20360,19290,159,5800,500,13610,10,1,31854143,6231,-20.52,1.39,12,1.36,-953.00,14043.00,37250,20240620,-47.49,9690,20241209,101.86,24200,-19.17,20250321,10690,82.97,20250102,37250,-47.49,20240620,9690,101.86,20241209,4.70,Y,222800,500,159 억,,1864497,N,N,168805,N,00,N
20250401,120852,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19680,230,2,1.18,7644608670,393791,69.81,19720,20100,18850,25250,13620,19450,19412.86,5.85,0,-26751,20663,20056,19593,18986,18523,20360,19290,159,5800,500,13610,10,1,31854143,6269,-20.65,1.40,12,1.24,-953.00,14043.00,37250,20240620,-47.17,9690,20241209,103.10,24200,-18.68,20250321,10690,84.10,20250102,37250,-47.17,20240620,9690,103.10,20241209,4.70,Y,222800,500,159 억,,1864497,N,N,168805,N,00,N
20250401,110839,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19540,90,2,0.46,6562481375,338678,60.04,19720,20100,18850,25250,13620,19450,19376.76,5.85,0,-17461,20663,20056,19593,18986,18523,20360,19290,159,5800,500,13610,10,1,31854143,6224,-20.50,1.39,12,1.06,-953.00,14043.00,37250,20240620,-47.54,9690,20241209,101.65,24200,-19.26,20250321,10690,82.79,20250102,37250,-47.54,20240620,9690,101.65,20241209,4.70,Y,222800,500,159 억,,1864497,N,N,168805,N,00,N
20250401,100838,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19180,-270,5,-1.39,5016242075,259073,45.93,19720,20100,18850,25250,13620,19450,19362.27,5.85,0,-6373,20663,20056,19593,18986,18523,20360,19290,159,5800,500,13610,10,1,31854143,6110,-20.13,1.37,12,0.81,-953.00,14043.00,37250,20240620,-48.51,9690,20241209,97.94,24200,-20.74,20250321,10690,79.42,20250102,37250,-48.51,20240620,9690,97.94,20241209,4.70,Y,222800,500,159 억,,1864497,N,N,168805,N,00,N
20250401,090840,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19760,310,2,1.59,988985260,50060,8.87,19720,20100,19610,25250,13620,19450,19756.00,5.85,0,-18641,20663,20056,19593,18986,18523,20360,19290,159,5800,500,13610,10,1,31854143,6294,-20.73,1.41,12,0.16,-953.00,14043.00,37250,20240620,-46.95,9690,20241209,103.92,24200,-18.35,20250321,10690,84.85,20250102,37250,-46.95,20240620,9690,103.92,20241209,4.70,Y,222800,500,159 억,,1864497,N,N,168805,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 160852 55 60.00 KSQ150 전기·전자 N N N Y 60 N 19620 170 2 0.87 9862291325 506741 89.83 19720 20100 18850 25250 13620 19450 19461.90 5.85 0 -53304 20663 20056 19593 18986 18523 20360 19290 159 5800 500 13610 10 1 31854143 6250 -20.59 1.40 12 1.59 -953.00 14043.00 37250 20240620 -47.33 9690 20241209 102.48 24200 -18.93 20250321 10690 83.54 20250102 37250 -47.33 20240620 9690 102.48 20241209 4.70 Y 222800 500 159 억 1864497 N N 114187 N 00 N
3 20250401 150851 55 60.00 KSQ150 전기·전자 N N N Y 60 N 19620 170 2 0.87 9554620635 491057 87.05 19720 20100 18850 25250 13620 19450 19457.25 5.85 0 -59493 20663 20056 19593 18986 18523 20360 19290 159 5800 500 13610 10 1 31854143 6250 -20.59 1.40 12 1.54 -953.00 14043.00 37250 20240620 -47.33 9690 20241209 102.48 24200 -18.93 20250321 10690 83.54 20250102 37250 -47.33 20240620 9690 102.48 20241209 4.70 Y 222800 500 159 억 1864497 N N 168805 N 00 N
4 20250401 140851 55 60.00 KSQ150 전기·전자 N N N Y 60 N 19630 180 2 0.93 8878217230 456630 80.95 19720 20100 18850 25250 13620 19450 19442.91 5.85 0 -50669 20663 20056 19593 18986 18523 20360 19290 159 5800 500 13610 10 1 31854143 6253 -20.60 1.40 12 1.43 -953.00 14043.00 37250 20240620 -47.30 9690 20241209 102.58 24200 -18.88 20250321 10690 83.63 20250102 37250 -47.30 20240620 9690 102.58 20241209 4.70 Y 222800 500 159 억 1864497 N N 168805 N 00 N
5 20250401 130851 55 60.00 KSQ150 전기·전자 N N N Y 60 N 19560 110 2 0.57 8396463435 432086 76.60 19720 20100 18850 25250 13620 19450 19432.39 5.85 0 -47353 20663 20056 19593 18986 18523 20360 19290 159 5800 500 13610 10 1 31854143 6231 -20.52 1.39 12 1.36 -953.00 14043.00 37250 20240620 -47.49 9690 20241209 101.86 24200 -19.17 20250321 10690 82.97 20250102 37250 -47.49 20240620 9690 101.86 20241209 4.70 Y 222800 500 159 억 1864497 N N 168805 N 00 N
6 20250401 120852 55 60.00 KSQ150 전기·전자 N N N Y 60 N 19680 230 2 1.18 7644608670 393791 69.81 19720 20100 18850 25250 13620 19450 19412.86 5.85 0 -26751 20663 20056 19593 18986 18523 20360 19290 159 5800 500 13610 10 1 31854143 6269 -20.65 1.40 12 1.24 -953.00 14043.00 37250 20240620 -47.17 9690 20241209 103.10 24200 -18.68 20250321 10690 84.10 20250102 37250 -47.17 20240620 9690 103.10 20241209 4.70 Y 222800 500 159 억 1864497 N N 168805 N 00 N
7 20250401 110839 55 60.00 KSQ150 전기·전자 N N N Y 60 N 19540 90 2 0.46 6562481375 338678 60.04 19720 20100 18850 25250 13620 19450 19376.76 5.85 0 -17461 20663 20056 19593 18986 18523 20360 19290 159 5800 500 13610 10 1 31854143 6224 -20.50 1.39 12 1.06 -953.00 14043.00 37250 20240620 -47.54 9690 20241209 101.65 24200 -19.26 20250321 10690 82.79 20250102 37250 -47.54 20240620 9690 101.65 20241209 4.70 Y 222800 500 159 억 1864497 N N 168805 N 00 N
8 20250401 100838 55 60.00 KSQ150 전기·전자 N N N Y 60 N 19180 -270 5 -1.39 5016242075 259073 45.93 19720 20100 18850 25250 13620 19450 19362.27 5.85 0 -6373 20663 20056 19593 18986 18523 20360 19290 159 5800 500 13610 10 1 31854143 6110 -20.13 1.37 12 0.81 -953.00 14043.00 37250 20240620 -48.51 9690 20241209 97.94 24200 -20.74 20250321 10690 79.42 20250102 37250 -48.51 20240620 9690 97.94 20241209 4.70 Y 222800 500 159 억 1864497 N N 168805 N 00 N
9 20250401 090840 55 60.00 KSQ150 전기·전자 N N N Y 60 N 19760 310 2 1.59 988985260 50060 8.87 19720 20100 19610 25250 13620 19450 19756.00 5.85 0 -18641 20663 20056 19593 18986 18523 20360 19290 159 5800 500 13610 10 1 31854143 6294 -20.73 1.41 12 0.16 -953.00 14043.00 37250 20240620 -46.95 9690 20241209 103.92 24200 -18.35 20250321 10690 84.85 20250102 37250 -46.95 20240620 9690 103.92 20241209 4.70 Y 222800 500 159 억 1864497 N N 168805 N 00 N