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
417200/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
20250401,161117,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10930,290,2,2.73,2327933905,214798,84.84,10640,11090,10640,13830,7450,10640,10837.76,4.81,0,-48331,11100,10870,10740,10510,10380,10805,10445,338,3190,500,7660,10,1,67652659,7394,130.12,4.01,12,0.32,84.00,2728.00,31950,20240610,-65.79,9600,20241209,13.85,16000,-31.69,20250117,10600,3.11,20250311,31950,-65.79,20240610,9600,13.85,20241209,2.16,Y,417200,500,338 억,,3255609,N,N,43130,N,00,N
20250401,151115,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10820,180,2,1.69,2132572730,196804,77.73,10640,11090,10640,13830,7450,10640,10836.02,4.81,0,-54545,11100,10870,10740,10510,10380,10805,10445,338,3190,500,7660,10,1,67652659,7320,128.81,3.97,12,0.29,84.00,2728.00,31950,20240610,-66.13,9600,20241209,12.71,16000,-32.38,20250117,10600,2.08,20250311,31950,-66.13,20240610,9600,12.71,20241209,2.16,Y,417200,500,338 억,,3255609,N,N,46991,N,00,N
20250401,141116,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10910,270,2,2.54,1884713460,173925,68.70,10640,11090,10640,13830,7450,10640,10836.36,4.81,0,-44530,11100,10870,10740,10510,10380,10805,10445,338,3190,500,7660,10,1,67652659,7381,129.88,4.00,12,0.26,84.00,2728.00,31950,20240610,-65.85,9600,20241209,13.65,16000,-31.81,20250117,10600,2.92,20250311,31950,-65.85,20240610,9600,13.65,20241209,2.16,Y,417200,500,338 억,,3255609,N,N,46991,N,00,N
20250401,131117,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10960,320,2,3.01,1666652230,153983,60.82,10640,11090,10640,13830,7450,10640,10823.61,4.81,0,-37767,11100,10870,10740,10510,10380,10805,10445,338,3190,500,7660,10,1,67652659,7415,130.48,4.02,12,0.23,84.00,2728.00,31950,20240610,-65.70,9600,20241209,14.17,16000,-31.50,20250117,10600,3.40,20250311,31950,-65.70,20240610,9600,14.17,20241209,2.16,Y,417200,500,338 억,,3255609,N,N,46991,N,00,N
20250401,121117,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11010,370,2,3.48,1516006390,140234,55.39,10640,11090,10640,13830,7450,10640,10810.55,4.81,0,-29920,11100,10870,10740,10510,10380,10805,10445,338,3190,500,7660,10,1,67652659,7449,131.07,4.04,12,0.21,84.00,2728.00,31950,20240610,-65.54,9600,20241209,14.69,16000,-31.19,20250117,10600,3.87,20250311,31950,-65.54,20240610,9600,14.69,20241209,2.16,Y,417200,500,338 억,,3255609,N,N,46991,N,00,N
20250401,111102,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10850,210,2,1.97,1155237840,107408,42.42,10640,10860,10640,13830,7450,10640,10755.60,4.81,0,-26978,11100,10870,10740,10510,10380,10805,10445,338,3190,500,7660,10,1,67652659,7340,129.17,3.98,12,0.16,84.00,2728.00,31950,20240610,-66.04,9600,20241209,13.02,16000,-32.19,20250117,10600,2.36,20250311,31950,-66.04,20240610,9600,13.02,20241209,2.16,Y,417200,500,338 억,,3255609,N,N,46991,N,00,N
20250401,101059,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10720,80,2,0.75,815871510,75976,30.01,10640,10850,10640,13830,7450,10640,10738.54,4.81,0,-30055,11100,10870,10740,10510,10380,10805,10445,338,3190,500,7660,10,1,67652659,7252,127.62,3.93,12,0.11,84.00,2728.00,31950,20240610,-66.45,9600,20241209,11.67,16000,-33.00,20250117,10600,1.13,20250311,31950,-66.45,20240610,9600,11.67,20241209,2.16,Y,417200,500,338 억,,3255609,N,N,46991,N,00,N
20250401,091101,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10820,180,2,1.69,301047480,28174,11.13,10640,10830,10640,13830,7450,10640,10685.29,4.81,0,-1831,11100,10870,10740,10510,10380,10805,10445,338,3190,500,7660,10,1,67652659,7320,128.81,3.97,12,0.04,84.00,2728.00,31950,20240610,-66.13,9600,20241209,12.71,16000,-32.38,20250117,10600,2.08,20250311,31950,-66.13,20240610,9600,12.71,20241209,2.16,Y,417200,500,338 억,,3255609,N,N,46991,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 161117 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10930 290 2 2.73 2327933905 214798 84.84 10640 11090 10640 13830 7450 10640 10837.76 4.81 0 -48331 11100 10870 10740 10510 10380 10805 10445 338 3190 500 7660 10 1 67652659 7394 130.12 4.01 12 0.32 84.00 2728.00 31950 20240610 -65.79 9600 20241209 13.85 16000 -31.69 20250117 10600 3.11 20250311 31950 -65.79 20240610 9600 13.85 20241209 2.16 Y 417200 500 338 억 3255609 N N 43130 N 00 N
3 20250401 151115 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10820 180 2 1.69 2132572730 196804 77.73 10640 11090 10640 13830 7450 10640 10836.02 4.81 0 -54545 11100 10870 10740 10510 10380 10805 10445 338 3190 500 7660 10 1 67652659 7320 128.81 3.97 12 0.29 84.00 2728.00 31950 20240610 -66.13 9600 20241209 12.71 16000 -32.38 20250117 10600 2.08 20250311 31950 -66.13 20240610 9600 12.71 20241209 2.16 Y 417200 500 338 억 3255609 N N 46991 N 00 N
4 20250401 141116 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10910 270 2 2.54 1884713460 173925 68.70 10640 11090 10640 13830 7450 10640 10836.36 4.81 0 -44530 11100 10870 10740 10510 10380 10805 10445 338 3190 500 7660 10 1 67652659 7381 129.88 4.00 12 0.26 84.00 2728.00 31950 20240610 -65.85 9600 20241209 13.65 16000 -31.81 20250117 10600 2.92 20250311 31950 -65.85 20240610 9600 13.65 20241209 2.16 Y 417200 500 338 억 3255609 N N 46991 N 00 N
5 20250401 131117 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10960 320 2 3.01 1666652230 153983 60.82 10640 11090 10640 13830 7450 10640 10823.61 4.81 0 -37767 11100 10870 10740 10510 10380 10805 10445 338 3190 500 7660 10 1 67652659 7415 130.48 4.02 12 0.23 84.00 2728.00 31950 20240610 -65.70 9600 20241209 14.17 16000 -31.50 20250117 10600 3.40 20250311 31950 -65.70 20240610 9600 14.17 20241209 2.16 Y 417200 500 338 억 3255609 N N 46991 N 00 N
6 20250401 121117 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11010 370 2 3.48 1516006390 140234 55.39 10640 11090 10640 13830 7450 10640 10810.55 4.81 0 -29920 11100 10870 10740 10510 10380 10805 10445 338 3190 500 7660 10 1 67652659 7449 131.07 4.04 12 0.21 84.00 2728.00 31950 20240610 -65.54 9600 20241209 14.69 16000 -31.19 20250117 10600 3.87 20250311 31950 -65.54 20240610 9600 14.69 20241209 2.16 Y 417200 500 338 억 3255609 N N 46991 N 00 N
7 20250401 111102 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10850 210 2 1.97 1155237840 107408 42.42 10640 10860 10640 13830 7450 10640 10755.60 4.81 0 -26978 11100 10870 10740 10510 10380 10805 10445 338 3190 500 7660 10 1 67652659 7340 129.17 3.98 12 0.16 84.00 2728.00 31950 20240610 -66.04 9600 20241209 13.02 16000 -32.19 20250117 10600 2.36 20250311 31950 -66.04 20240610 9600 13.02 20241209 2.16 Y 417200 500 338 억 3255609 N N 46991 N 00 N
8 20250401 101059 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10720 80 2 0.75 815871510 75976 30.01 10640 10850 10640 13830 7450 10640 10738.54 4.81 0 -30055 11100 10870 10740 10510 10380 10805 10445 338 3190 500 7660 10 1 67652659 7252 127.62 3.93 12 0.11 84.00 2728.00 31950 20240610 -66.45 9600 20241209 11.67 16000 -33.00 20250117 10600 1.13 20250311 31950 -66.45 20240610 9600 11.67 20241209 2.16 Y 417200 500 338 억 3255609 N N 46991 N 00 N
9 20250401 091101 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10820 180 2 1.69 301047480 28174 11.13 10640 10830 10640 13830 7450 10640 10685.29 4.81 0 -1831 11100 10870 10740 10510 10380 10805 10445 338 3190 500 7660 10 1 67652659 7320 128.81 3.97 12 0.04 84.00 2728.00 31950 20240610 -66.13 9600 20241209 12.71 16000 -32.38 20250117 10600 2.08 20250311 31950 -66.13 20240610 9600 12.71 20241209 2.16 Y 417200 500 338 억 3255609 N N 46991 N 00 N