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
399720/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
20250401,161110,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40550,2000,2,5.19,2283874325,56799,53.93,39100,41200,39000,50100,27000,38550,40209.71,0.89,0,4176,41650,40100,39150,37600,36650,39625,37125,58,11550,500,26980,50,1,11597320,4703,61.91,6.78,12,0.49,655.00,5980.00,127900,20240328,-68.30,27450,20241209,47.72,61500,-34.07,20250214,37600,7.85,20250102,116600,-65.22,20240401,27450,47.72,20241209,4.06,Y,399720,500,57 억,,103780,N,N,5431,N,00,N
20250401,151107,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40300,1750,2,4.54,2195495025,54618,51.86,39100,41200,39000,50100,27000,38550,40197.28,0.89,0,4140,41650,40100,39150,37600,36650,39625,37125,58,11550,500,26980,50,1,11597320,4674,61.53,6.74,12,0.47,655.00,5980.00,127900,20240328,-68.49,27450,20241209,46.81,61500,-34.47,20250214,37600,7.18,20250102,116600,-65.44,20240401,27450,46.81,20241209,4.06,Y,399720,500,57 억,,103780,N,N,27610,N,00,N
20250401,141108,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40650,2100,2,5.45,1994153650,49642,47.13,39100,41200,39000,50100,27000,38550,40170.70,0.89,0,5265,41650,40100,39150,37600,36650,39625,37125,58,11550,500,26980,50,1,11597320,4714,62.06,6.80,12,0.43,655.00,5980.00,127900,20240328,-68.22,27450,20241209,48.09,61500,-33.90,20250214,37600,8.11,20250102,116600,-65.14,20240401,27450,48.09,20241209,4.06,Y,399720,500,57 억,,103780,N,N,27610,N,00,N
20250401,131109,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40750,2200,2,5.71,1819802350,45358,43.07,39100,41200,39000,50100,27000,38550,40120.87,0.89,0,6566,41650,40100,39150,37600,36650,39625,37125,58,11550,500,26980,50,1,11597320,4726,62.21,6.81,12,0.39,655.00,5980.00,127900,20240328,-68.14,27450,20241209,48.45,61500,-33.74,20250214,37600,8.38,20250102,116600,-65.05,20240401,27450,48.45,20241209,4.06,Y,399720,500,57 억,,103780,N,N,27610,N,00,N
20250401,121110,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40950,2400,2,6.23,1697690825,42365,40.22,39100,41200,39000,50100,27000,38550,40072.96,0.89,0,7485,41650,40100,39150,37600,36650,39625,37125,58,11550,500,26980,50,1,11597320,4749,62.52,6.85,12,0.37,655.00,5980.00,127900,20240328,-67.98,27450,20241209,49.18,61500,-33.41,20250214,37600,8.91,20250102,116600,-64.88,20240401,27450,49.18,20241209,4.06,Y,399720,500,57 억,,103780,N,N,27610,N,00,N
20250401,111055,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40950,2400,2,6.23,1412704300,35414,33.62,39100,41050,39000,50100,27000,38550,39891.12,0.89,0,7576,41650,40100,39150,37600,36650,39625,37125,58,11550,500,26980,50,1,11597320,4749,62.52,6.85,12,0.31,655.00,5980.00,127900,20240328,-67.98,27450,20241209,49.18,61500,-33.41,20250214,37600,8.91,20250102,116600,-64.88,20240401,27450,49.18,20241209,4.06,Y,399720,500,57 억,,103780,N,N,27610,N,00,N
20250401,101052,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,39650,1100,2,2.85,647174500,16421,15.59,39100,39800,39000,50100,27000,38550,39411.39,0.89,0,2931,41650,40100,39150,37600,36650,39625,37125,58,11550,500,26980,50,1,11597320,4598,60.53,6.63,12,0.14,655.00,5980.00,127900,20240328,-69.00,27450,20241209,44.44,61500,-35.53,20250214,37600,5.45,20250102,116600,-65.99,20240401,27450,44.44,20241209,4.06,Y,399720,500,57 억,,103780,N,N,27610,N,00,N
20250401,091053,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,39750,1200,2,3.11,262509850,6679,6.34,39100,39800,39000,50100,27000,38550,39303.77,0.89,0,-332,41650,40100,39150,37600,36650,39625,37125,58,11550,500,26980,50,1,11597320,4610,60.69,6.65,12,0.06,655.00,5980.00,127900,20240328,-68.92,27450,20241209,44.81,61500,-35.37,20250214,37600,5.72,20250102,116600,-65.91,20240401,27450,44.81,20241209,4.06,Y,399720,500,57 억,,103780,N,N,27610,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 161110 55 40.00 KSQ150 전기·전자 N N N Y 40 N 40550 2000 2 5.19 2283874325 56799 53.93 39100 41200 39000 50100 27000 38550 40209.71 0.89 0 4176 41650 40100 39150 37600 36650 39625 37125 58 11550 500 26980 50 1 11597320 4703 61.91 6.78 12 0.49 655.00 5980.00 127900 20240328 -68.30 27450 20241209 47.72 61500 -34.07 20250214 37600 7.85 20250102 116600 -65.22 20240401 27450 47.72 20241209 4.06 Y 399720 500 57 억 103780 N N 5431 N 00 N
3 20250401 151107 55 40.00 KSQ150 전기·전자 N N N Y 40 N 40300 1750 2 4.54 2195495025 54618 51.86 39100 41200 39000 50100 27000 38550 40197.28 0.89 0 4140 41650 40100 39150 37600 36650 39625 37125 58 11550 500 26980 50 1 11597320 4674 61.53 6.74 12 0.47 655.00 5980.00 127900 20240328 -68.49 27450 20241209 46.81 61500 -34.47 20250214 37600 7.18 20250102 116600 -65.44 20240401 27450 46.81 20241209 4.06 Y 399720 500 57 억 103780 N N 27610 N 00 N
4 20250401 141108 55 40.00 KSQ150 전기·전자 N N N Y 40 N 40650 2100 2 5.45 1994153650 49642 47.13 39100 41200 39000 50100 27000 38550 40170.70 0.89 0 5265 41650 40100 39150 37600 36650 39625 37125 58 11550 500 26980 50 1 11597320 4714 62.06 6.80 12 0.43 655.00 5980.00 127900 20240328 -68.22 27450 20241209 48.09 61500 -33.90 20250214 37600 8.11 20250102 116600 -65.14 20240401 27450 48.09 20241209 4.06 Y 399720 500 57 억 103780 N N 27610 N 00 N
5 20250401 131109 55 40.00 KSQ150 전기·전자 N N N Y 40 N 40750 2200 2 5.71 1819802350 45358 43.07 39100 41200 39000 50100 27000 38550 40120.87 0.89 0 6566 41650 40100 39150 37600 36650 39625 37125 58 11550 500 26980 50 1 11597320 4726 62.21 6.81 12 0.39 655.00 5980.00 127900 20240328 -68.14 27450 20241209 48.45 61500 -33.74 20250214 37600 8.38 20250102 116600 -65.05 20240401 27450 48.45 20241209 4.06 Y 399720 500 57 억 103780 N N 27610 N 00 N
6 20250401 121110 55 40.00 KSQ150 전기·전자 N N N Y 40 N 40950 2400 2 6.23 1697690825 42365 40.22 39100 41200 39000 50100 27000 38550 40072.96 0.89 0 7485 41650 40100 39150 37600 36650 39625 37125 58 11550 500 26980 50 1 11597320 4749 62.52 6.85 12 0.37 655.00 5980.00 127900 20240328 -67.98 27450 20241209 49.18 61500 -33.41 20250214 37600 8.91 20250102 116600 -64.88 20240401 27450 49.18 20241209 4.06 Y 399720 500 57 억 103780 N N 27610 N 00 N
7 20250401 111055 55 40.00 KSQ150 전기·전자 N N N Y 40 N 40950 2400 2 6.23 1412704300 35414 33.62 39100 41050 39000 50100 27000 38550 39891.12 0.89 0 7576 41650 40100 39150 37600 36650 39625 37125 58 11550 500 26980 50 1 11597320 4749 62.52 6.85 12 0.31 655.00 5980.00 127900 20240328 -67.98 27450 20241209 49.18 61500 -33.41 20250214 37600 8.91 20250102 116600 -64.88 20240401 27450 49.18 20241209 4.06 Y 399720 500 57 억 103780 N N 27610 N 00 N
8 20250401 101052 55 40.00 KSQ150 전기·전자 N N N Y 40 N 39650 1100 2 2.85 647174500 16421 15.59 39100 39800 39000 50100 27000 38550 39411.39 0.89 0 2931 41650 40100 39150 37600 36650 39625 37125 58 11550 500 26980 50 1 11597320 4598 60.53 6.63 12 0.14 655.00 5980.00 127900 20240328 -69.00 27450 20241209 44.44 61500 -35.53 20250214 37600 5.45 20250102 116600 -65.99 20240401 27450 44.44 20241209 4.06 Y 399720 500 57 억 103780 N N 27610 N 00 N
9 20250401 091053 55 40.00 KSQ150 전기·전자 N N N Y 40 N 39750 1200 2 3.11 262509850 6679 6.34 39100 39800 39000 50100 27000 38550 39303.77 0.89 0 -332 41650 40100 39150 37600 36650 39625 37125 58 11550 500 26980 50 1 11597320 4610 60.69 6.65 12 0.06 655.00 5980.00 127900 20240328 -68.92 27450 20241209 44.81 61500 -35.37 20250214 37600 5.72 20250102 116600 -65.91 20240401 27450 44.81 20241209 4.06 Y 399720 500 57 억 103780 N N 27610 N 00 N