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
084370/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
20250401,160613,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39550,1400,2,3.67,2817926175,72097,58.27,38450,39850,38050,49550,26750,38150,39085.05,30.39,0,-13665,39216,38682,38166,37632,37116,38425,37375,115,11400,500,27460,50,1,22916042,9063,14.32,2.16,12,0.31,2761.00,18272.00,60000,20240528,-34.08,30300,20241220,30.53,49450,-20.02,20250219,30550,29.46,20250103,60000,-34.08,20240528,30300,30.53,20241220,0.90,Y,084370,500,114 억,,6964317,N,N,820,N,00,N
20250401,150612,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39200,1050,2,2.75,2599922675,66572,53.81,38450,39850,38050,49550,26750,38150,39054.30,30.39,0,-12818,39216,38682,38166,37632,37116,38425,37375,115,11400,500,27460,50,1,22916042,8983,14.20,2.15,12,0.29,2761.00,18272.00,60000,20240528,-34.67,30300,20241220,29.37,49450,-20.73,20250219,30550,28.31,20250103,60000,-34.67,20240528,30300,29.37,20241220,0.90,Y,084370,500,114 억,,6964317,N,N,15158,N,00,N
20250401,140612,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39600,1450,2,3.80,2346609925,60161,48.63,38450,39850,38050,49550,26750,38150,39005.50,30.39,0,-14044,39216,38682,38166,37632,37116,38425,37375,115,11400,500,27460,50,1,22916042,9075,14.34,2.17,12,0.26,2761.00,18272.00,60000,20240528,-34.00,30300,20241220,30.69,49450,-19.92,20250219,30550,29.62,20250103,60000,-34.00,20240528,30300,30.69,20241220,0.90,Y,084370,500,114 억,,6964317,N,N,15158,N,00,N
20250401,130612,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39350,1200,2,3.15,1935426425,49741,40.20,38450,39850,38050,49550,26750,38150,38910.08,30.39,0,-12964,39216,38682,38166,37632,37116,38425,37375,115,11400,500,27460,50,1,22916042,9017,14.25,2.15,12,0.22,2761.00,18272.00,60000,20240528,-34.42,30300,20241220,29.87,49450,-20.42,20250219,30550,28.81,20250103,60000,-34.42,20240528,30300,29.87,20241220,0.90,Y,084370,500,114 억,,6964317,N,N,15158,N,00,N
20250401,120613,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39700,1550,2,4.06,1725477100,44431,35.91,38450,39850,38050,49550,26750,38150,38834.98,30.39,0,-11138,39216,38682,38166,37632,37116,38425,37375,115,11400,500,27460,50,1,22916042,9098,14.38,2.17,12,0.19,2761.00,18272.00,60000,20240528,-33.83,30300,20241220,31.02,49450,-19.72,20250219,30550,29.95,20250103,60000,-33.83,20240528,30300,31.02,20241220,0.90,Y,084370,500,114 억,,6964317,N,N,15158,N,00,N
20250401,110605,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39250,1100,2,2.88,1302464600,33747,27.28,38450,39400,38050,49550,26750,38150,38594.97,30.39,0,-11074,39216,38682,38166,37632,37116,38425,37375,115,11400,500,27460,50,1,22916042,8995,14.22,2.15,12,0.15,2761.00,18272.00,60000,20240528,-34.58,30300,20241220,29.54,49450,-20.63,20250219,30550,28.48,20250103,60000,-34.58,20240528,30300,29.54,20241220,0.90,Y,084370,500,114 억,,6964317,N,N,15158,N,00,N
20250401,100603,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38300,150,2,0.39,627359750,16309,13.18,38450,38900,38050,49550,26750,38150,38467.09,30.39,0,-9472,39216,38682,38166,37632,37116,38425,37375,115,11400,500,27460,50,1,22916042,8777,13.87,2.10,12,0.07,2761.00,18272.00,60000,20240528,-36.17,30300,20241220,26.40,49450,-22.55,20250219,30550,25.37,20250103,60000,-36.17,20240528,30300,26.40,20241220,0.90,Y,084370,500,114 억,,6964317,N,N,15158,N,00,N
20250401,090605,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38700,550,2,1.44,181325350,4714,3.81,38450,38900,38050,49550,26750,38150,38465.28,30.39,0,-2793,39216,38682,38166,37632,37116,38425,37375,115,11400,500,27460,50,1,22916042,8869,14.02,2.12,12,0.02,2761.00,18272.00,60000,20240528,-35.50,30300,20241220,27.72,49450,-21.74,20250219,30550,26.68,20250103,60000,-35.50,20240528,30300,27.72,20241220,0.90,Y,084370,500,114 억,,6964317,N,N,15158,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 160613 55 60.00 KSQ150 기계·장비 N N N Y 60 N 39550 1400 2 3.67 2817926175 72097 58.27 38450 39850 38050 49550 26750 38150 39085.05 30.39 0 -13665 39216 38682 38166 37632 37116 38425 37375 115 11400 500 27460 50 1 22916042 9063 14.32 2.16 12 0.31 2761.00 18272.00 60000 20240528 -34.08 30300 20241220 30.53 49450 -20.02 20250219 30550 29.46 20250103 60000 -34.08 20240528 30300 30.53 20241220 0.90 Y 084370 500 114 억 6964317 N N 820 N 00 N
3 20250401 150612 55 60.00 KSQ150 기계·장비 N N N Y 60 N 39200 1050 2 2.75 2599922675 66572 53.81 38450 39850 38050 49550 26750 38150 39054.30 30.39 0 -12818 39216 38682 38166 37632 37116 38425 37375 115 11400 500 27460 50 1 22916042 8983 14.20 2.15 12 0.29 2761.00 18272.00 60000 20240528 -34.67 30300 20241220 29.37 49450 -20.73 20250219 30550 28.31 20250103 60000 -34.67 20240528 30300 29.37 20241220 0.90 Y 084370 500 114 억 6964317 N N 15158 N 00 N
4 20250401 140612 55 60.00 KSQ150 기계·장비 N N N Y 60 N 39600 1450 2 3.80 2346609925 60161 48.63 38450 39850 38050 49550 26750 38150 39005.50 30.39 0 -14044 39216 38682 38166 37632 37116 38425 37375 115 11400 500 27460 50 1 22916042 9075 14.34 2.17 12 0.26 2761.00 18272.00 60000 20240528 -34.00 30300 20241220 30.69 49450 -19.92 20250219 30550 29.62 20250103 60000 -34.00 20240528 30300 30.69 20241220 0.90 Y 084370 500 114 억 6964317 N N 15158 N 00 N
5 20250401 130612 55 60.00 KSQ150 기계·장비 N N N Y 60 N 39350 1200 2 3.15 1935426425 49741 40.20 38450 39850 38050 49550 26750 38150 38910.08 30.39 0 -12964 39216 38682 38166 37632 37116 38425 37375 115 11400 500 27460 50 1 22916042 9017 14.25 2.15 12 0.22 2761.00 18272.00 60000 20240528 -34.42 30300 20241220 29.87 49450 -20.42 20250219 30550 28.81 20250103 60000 -34.42 20240528 30300 29.87 20241220 0.90 Y 084370 500 114 억 6964317 N N 15158 N 00 N
6 20250401 120613 55 60.00 KSQ150 기계·장비 N N N Y 60 N 39700 1550 2 4.06 1725477100 44431 35.91 38450 39850 38050 49550 26750 38150 38834.98 30.39 0 -11138 39216 38682 38166 37632 37116 38425 37375 115 11400 500 27460 50 1 22916042 9098 14.38 2.17 12 0.19 2761.00 18272.00 60000 20240528 -33.83 30300 20241220 31.02 49450 -19.72 20250219 30550 29.95 20250103 60000 -33.83 20240528 30300 31.02 20241220 0.90 Y 084370 500 114 억 6964317 N N 15158 N 00 N
7 20250401 110605 55 60.00 KSQ150 기계·장비 N N N Y 60 N 39250 1100 2 2.88 1302464600 33747 27.28 38450 39400 38050 49550 26750 38150 38594.97 30.39 0 -11074 39216 38682 38166 37632 37116 38425 37375 115 11400 500 27460 50 1 22916042 8995 14.22 2.15 12 0.15 2761.00 18272.00 60000 20240528 -34.58 30300 20241220 29.54 49450 -20.63 20250219 30550 28.48 20250103 60000 -34.58 20240528 30300 29.54 20241220 0.90 Y 084370 500 114 억 6964317 N N 15158 N 00 N
8 20250401 100603 55 60.00 KSQ150 기계·장비 N N N Y 60 N 38300 150 2 0.39 627359750 16309 13.18 38450 38900 38050 49550 26750 38150 38467.09 30.39 0 -9472 39216 38682 38166 37632 37116 38425 37375 115 11400 500 27460 50 1 22916042 8777 13.87 2.10 12 0.07 2761.00 18272.00 60000 20240528 -36.17 30300 20241220 26.40 49450 -22.55 20250219 30550 25.37 20250103 60000 -36.17 20240528 30300 26.40 20241220 0.90 Y 084370 500 114 억 6964317 N N 15158 N 00 N
9 20250401 090605 55 60.00 KSQ150 기계·장비 N N N Y 60 N 38700 550 2 1.44 181325350 4714 3.81 38450 38900 38050 49550 26750 38150 38465.28 30.39 0 -2793 39216 38682 38166 37632 37116 38425 37375 115 11400 500 27460 50 1 22916042 8869 14.02 2.12 12 0.02 2761.00 18272.00 60000 20240528 -35.50 30300 20241220 27.72 49450 -21.74 20250219 30550 26.68 20250103 60000 -35.50 20240528 30300 27.72 20241220 0.90 Y 084370 500 114 억 6964317 N N 15158 N 00 N