ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036930/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250429,160436,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35250,350,2,1.00,7978815225,225430,37.58,35450,35750,35050,45350,24450,34900,35393.97,16.19,0,-10723,37433,36166,35533,34266,33633,35850,33950,241,10450,500,25820,50,1,47268321,16662,15.77,2.70,12,0.48,2235.00,13041.00,43400,20250321,-18.78,22050,20240909,59.86,43400,-18.78,20250321,28750,22.61,20250102,43400,-18.78,20250321,22050,59.86,20240909,2.01,Y,036930,500,241 억,,7651185,N,N,14572,N,00,N
20250429,150439,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35200,300,2,0.86,7185145300,202901,33.83,35450,35750,35050,45350,24450,34900,35412.28,16.19,0,-2576,37433,36166,35533,34266,33633,35850,33950,241,10450,500,25820,50,1,47268321,16638,15.75,2.70,12,0.43,2235.00,13041.00,43400,20250321,-18.89,22050,20240909,59.64,43400,-18.89,20250321,28750,22.43,20250102,43400,-18.89,20250321,22050,59.64,20240909,2.01,Y,036930,500,241 억,,7651185,N,N,53555,N,00,N
20250429,140439,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35400,500,2,1.43,6381485400,180137,30.03,35450,35750,35050,45350,24450,34900,35425.98,16.19,0,358,37433,36166,35533,34266,33633,35850,33950,241,10450,500,25820,50,1,47268321,16733,15.84,2.71,12,0.38,2235.00,13041.00,43400,20250321,-18.43,22050,20240909,60.54,43400,-18.43,20250321,28750,23.13,20250102,43400,-18.43,20250321,22050,60.54,20240909,2.01,Y,036930,500,241 억,,7651185,N,N,53555,N,00,N
20250429,130440,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35450,550,2,1.58,5636127850,159114,26.53,35450,35750,35050,45350,24450,34900,35422.22,16.19,0,333,37433,36166,35533,34266,33633,35850,33950,241,10450,500,25820,50,1,47268321,16757,15.86,2.72,12,0.34,2235.00,13041.00,43400,20250321,-18.32,22050,20240909,60.77,43400,-18.32,20250321,28750,23.30,20250102,43400,-18.32,20250321,22050,60.77,20240909,2.01,Y,036930,500,241 억,,7651185,N,N,53555,N,00,N
20250429,120439,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35550,650,2,1.86,4996441500,141078,23.52,35450,35750,35050,45350,24450,34900,35416.47,16.19,0,2916,37433,36166,35533,34266,33633,35850,33950,241,10450,500,25820,50,1,47268321,16804,15.91,2.73,12,0.30,2235.00,13041.00,43400,20250321,-18.09,22050,20240909,61.22,43400,-18.09,20250321,28750,23.65,20250102,43400,-18.09,20250321,22050,61.22,20240909,2.01,Y,036930,500,241 억,,7651185,N,N,53555,N,00,N
20250429,110439,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35650,750,2,2.15,3804939200,107666,17.95,35450,35650,35050,45350,24450,34900,35340.55,16.19,0,4346,37433,36166,35533,34266,33633,35850,33950,241,10450,500,25820,50,1,47268321,16851,15.95,2.73,12,0.23,2235.00,13041.00,43400,20250321,-17.86,22050,20240909,61.68,43400,-17.86,20250321,28750,24.00,20250102,43400,-17.86,20250321,22050,61.68,20240909,2.01,Y,036930,500,241 억,,7651185,N,N,53555,N,00,N
20250429,100441,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35350,450,2,1.29,2171981950,61547,10.26,35450,35600,35050,45350,24450,34900,35290.34,16.19,0,-6071,37433,36166,35533,34266,33633,35850,33950,241,10450,500,25820,50,1,47268321,16709,15.82,2.71,12,0.13,2235.00,13041.00,43400,20250321,-18.55,22050,20240909,60.32,43400,-18.55,20250321,28750,22.96,20250102,43400,-18.55,20250321,22050,60.32,20240909,2.01,Y,036930,500,241 억,,7651185,N,N,53555,N,00,N
20250429,090441,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35350,450,2,1.29,627863800,17715,2.95,35450,35600,35350,45350,24450,34900,35445.05,16.19,0,-5022,37433,36166,35533,34266,33633,35850,33950,241,10450,500,25820,50,1,47268321,16709,15.82,2.71,12,0.04,2235.00,13041.00,43400,20250321,-18.55,22050,20240909,60.32,43400,-18.55,20250321,28750,22.96,20250102,43400,-18.55,20250321,22050,60.32,20240909,2.01,Y,036930,500,241 억,,7651185,N,N,53555,N,00,N
20250428,160436,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34900,-1900,5,-5.16,21207905625,599839,154.75,36800,36800,34900,47800,25800,36800,35356.01,16.50,0,-164931,38033,37416,36883,36266,35733,37150,36000,241,11000,500,27230,50,1,47268321,16497,15.62,2.68,12,1.27,2235.00,13041.00,43400,20250321,-19.59,22050,20240909,58.28,43400,-19.59,20250321,28750,21.39,20250102,43400,-19.59,20250321,22050,58.28,20240909,1.96,Y,036930,500,241 억,,7797885,N,N,53555,N,00,N
20250428,150439,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35000,-1800,5,-4.89,19616944925,554290,143.00,36800,36800,34900,47800,25800,36800,35391.12,16.50,0,-158547,38033,37416,36883,36266,35733,37150,36000,241,11000,500,27230,50,1,47268321,16544,15.66,2.68,12,1.17,2235.00,13041.00,43400,20250321,-19.35,22050,20240909,58.73,43400,-19.35,20250321,28750,21.74,20250102,43400,-19.35,20250321,22050,58.73,20240909,1.96,Y,036930,500,241 억,,7797885,N,N,45513,N,00,N
20250428,140438,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35250,-1550,5,-4.21,16827349650,474701,122.47,36800,36800,34900,47800,25800,36800,35448.31,16.50,0,-139279,38033,37416,36883,36266,35733,37150,36000,241,11000,500,27230,50,1,47268321,16662,15.77,2.70,12,1.00,2235.00,13041.00,43400,20250321,-18.78,22050,20240909,59.86,43400,-18.78,20250321,28750,22.61,20250102,43400,-18.78,20250321,22050,59.86,20240909,1.96,Y,036930,500,241 억,,7797885,N,N,45513,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 20250429 160436 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35250 350 2 1.00 7978815225 225430 37.58 35450 35750 35050 45350 24450 34900 35393.97 16.19 0 -10723 37433 36166 35533 34266 33633 35850 33950 241 10450 500 25820 50 1 47268321 16662 15.77 2.70 12 0.48 2235.00 13041.00 43400 20250321 -18.78 22050 20240909 59.86 43400 -18.78 20250321 28750 22.61 20250102 43400 -18.78 20250321 22050 59.86 20240909 2.01 Y 036930 500 241 억 7651185 N N 14572 N 00 N
3 20250429 150439 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35200 300 2 0.86 7185145300 202901 33.83 35450 35750 35050 45350 24450 34900 35412.28 16.19 0 -2576 37433 36166 35533 34266 33633 35850 33950 241 10450 500 25820 50 1 47268321 16638 15.75 2.70 12 0.43 2235.00 13041.00 43400 20250321 -18.89 22050 20240909 59.64 43400 -18.89 20250321 28750 22.43 20250102 43400 -18.89 20250321 22050 59.64 20240909 2.01 Y 036930 500 241 억 7651185 N N 53555 N 00 N
4 20250429 140439 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35400 500 2 1.43 6381485400 180137 30.03 35450 35750 35050 45350 24450 34900 35425.98 16.19 0 358 37433 36166 35533 34266 33633 35850 33950 241 10450 500 25820 50 1 47268321 16733 15.84 2.71 12 0.38 2235.00 13041.00 43400 20250321 -18.43 22050 20240909 60.54 43400 -18.43 20250321 28750 23.13 20250102 43400 -18.43 20250321 22050 60.54 20240909 2.01 Y 036930 500 241 억 7651185 N N 53555 N 00 N
5 20250429 130440 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35450 550 2 1.58 5636127850 159114 26.53 35450 35750 35050 45350 24450 34900 35422.22 16.19 0 333 37433 36166 35533 34266 33633 35850 33950 241 10450 500 25820 50 1 47268321 16757 15.86 2.72 12 0.34 2235.00 13041.00 43400 20250321 -18.32 22050 20240909 60.77 43400 -18.32 20250321 28750 23.30 20250102 43400 -18.32 20250321 22050 60.77 20240909 2.01 Y 036930 500 241 억 7651185 N N 53555 N 00 N
6 20250429 120439 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35550 650 2 1.86 4996441500 141078 23.52 35450 35750 35050 45350 24450 34900 35416.47 16.19 0 2916 37433 36166 35533 34266 33633 35850 33950 241 10450 500 25820 50 1 47268321 16804 15.91 2.73 12 0.30 2235.00 13041.00 43400 20250321 -18.09 22050 20240909 61.22 43400 -18.09 20250321 28750 23.65 20250102 43400 -18.09 20250321 22050 61.22 20240909 2.01 Y 036930 500 241 억 7651185 N N 53555 N 00 N
7 20250429 110439 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35650 750 2 2.15 3804939200 107666 17.95 35450 35650 35050 45350 24450 34900 35340.55 16.19 0 4346 37433 36166 35533 34266 33633 35850 33950 241 10450 500 25820 50 1 47268321 16851 15.95 2.73 12 0.23 2235.00 13041.00 43400 20250321 -17.86 22050 20240909 61.68 43400 -17.86 20250321 28750 24.00 20250102 43400 -17.86 20250321 22050 61.68 20240909 2.01 Y 036930 500 241 억 7651185 N N 53555 N 00 N
8 20250429 100441 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35350 450 2 1.29 2171981950 61547 10.26 35450 35600 35050 45350 24450 34900 35290.34 16.19 0 -6071 37433 36166 35533 34266 33633 35850 33950 241 10450 500 25820 50 1 47268321 16709 15.82 2.71 12 0.13 2235.00 13041.00 43400 20250321 -18.55 22050 20240909 60.32 43400 -18.55 20250321 28750 22.96 20250102 43400 -18.55 20250321 22050 60.32 20240909 2.01 Y 036930 500 241 억 7651185 N N 53555 N 00 N
9 20250429 090441 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35350 450 2 1.29 627863800 17715 2.95 35450 35600 35350 45350 24450 34900 35445.05 16.19 0 -5022 37433 36166 35533 34266 33633 35850 33950 241 10450 500 25820 50 1 47268321 16709 15.82 2.71 12 0.04 2235.00 13041.00 43400 20250321 -18.55 22050 20240909 60.32 43400 -18.55 20250321 28750 22.96 20250102 43400 -18.55 20250321 22050 60.32 20240909 2.01 Y 036930 500 241 억 7651185 N N 53555 N 00 N
10 20250428 160436 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34900 -1900 5 -5.16 21207905625 599839 154.75 36800 36800 34900 47800 25800 36800 35356.01 16.50 0 -164931 38033 37416 36883 36266 35733 37150 36000 241 11000 500 27230 50 1 47268321 16497 15.62 2.68 12 1.27 2235.00 13041.00 43400 20250321 -19.59 22050 20240909 58.28 43400 -19.59 20250321 28750 21.39 20250102 43400 -19.59 20250321 22050 58.28 20240909 1.96 Y 036930 500 241 억 7797885 N N 53555 N 00 N
11 20250428 150439 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35000 -1800 5 -4.89 19616944925 554290 143.00 36800 36800 34900 47800 25800 36800 35391.12 16.50 0 -158547 38033 37416 36883 36266 35733 37150 36000 241 11000 500 27230 50 1 47268321 16544 15.66 2.68 12 1.17 2235.00 13041.00 43400 20250321 -19.35 22050 20240909 58.73 43400 -19.35 20250321 28750 21.74 20250102 43400 -19.35 20250321 22050 58.73 20240909 1.96 Y 036930 500 241 억 7797885 N N 45513 N 00 N
12 20250428 140438 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35250 -1550 5 -4.21 16827349650 474701 122.47 36800 36800 34900 47800 25800 36800 35448.31 16.50 0 -139279 38033 37416 36883 36266 35733 37150 36000 241 11000 500 27230 50 1 47268321 16662 15.77 2.70 12 1.00 2235.00 13041.00 43400 20250321 -18.78 22050 20240909 59.86 43400 -18.78 20250321 28750 22.61 20250102 43400 -18.78 20250321 22050 59.86 20240909 1.96 Y 036930 500 241 억 7797885 N N 45513 N 00 N