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
089030/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
20250401,160624,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33250,1850,2,5.89,10417799500,316394,36.40,32050,33600,31900,40800,22000,31400,32926.61,13.87,0,45554,34000,32700,31800,30500,29600,32250,30050,190,9400,500,21980,50,1,37353645,12420,-59.48,6.06,12,0.85,-559.00,5489.00,70800,20240711,-53.04,27400,20240320,21.35,52500,-36.67,20250120,30900,7.61,20250331,70800,-53.04,20240711,28250,17.70,20241211,2.62,N,089030,500,189 억,,5179370,N,N,984,N,00,N
20250401,150623,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33100,1700,2,5.41,10039470900,305003,35.09,32050,33600,31900,40800,22000,31400,32915.97,13.87,0,42023,34000,32700,31800,30500,29600,32250,30050,190,9400,500,21980,50,1,37353645,12364,-59.21,6.03,12,0.82,-559.00,5489.00,70800,20240711,-53.25,27400,20240320,20.80,52500,-36.95,20250120,30900,7.12,20250331,70800,-53.25,20240711,28250,17.17,20241211,2.62,N,089030,500,189 억,,5179370,N,N,265886,N,00,N
20250401,140623,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33400,2000,2,6.37,9223741425,280514,32.27,32050,33600,31900,40800,22000,31400,32881.57,13.87,0,43694,34000,32700,31800,30500,29600,32250,30050,190,9400,500,21980,50,1,37353645,12476,-59.75,6.08,12,0.75,-559.00,5489.00,70800,20240711,-52.82,27400,20240320,21.90,52500,-36.38,20250120,30900,8.09,20250331,70800,-52.82,20240711,28250,18.23,20241211,2.62,N,089030,500,189 억,,5179370,N,N,265886,N,00,N
20250401,130624,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33150,1750,2,5.57,8409414725,256111,29.46,32050,33600,31900,40800,22000,31400,32835.04,13.87,0,49232,34000,32700,31800,30500,29600,32250,30050,190,9400,500,21980,50,1,37353645,12383,-59.30,6.04,12,0.69,-559.00,5489.00,70800,20240711,-53.18,27400,20240320,20.99,52500,-36.86,20250120,30900,7.28,20250331,70800,-53.18,20240711,28250,17.35,20241211,2.62,N,089030,500,189 억,,5179370,N,N,265886,N,00,N
20250401,120625,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33500,2100,2,6.69,7417893675,226334,26.04,32050,33600,31900,40800,22000,31400,32774.10,13.87,0,46773,34000,32700,31800,30500,29600,32250,30050,190,9400,500,21980,50,1,37353645,12513,-59.93,6.10,12,0.61,-559.00,5489.00,70800,20240711,-52.68,27400,20240320,22.26,52500,-36.19,20250120,30900,8.41,20250331,70800,-52.68,20240711,28250,18.58,20241211,2.62,N,089030,500,189 억,,5179370,N,N,265886,N,00,N
20250401,110614,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33400,2000,2,6.37,6328671100,193785,22.29,32050,33500,31900,40800,22000,31400,32658.21,13.87,0,45491,34000,32700,31800,30500,29600,32250,30050,190,9400,500,21980,50,1,37353645,12476,-59.75,6.08,12,0.52,-559.00,5489.00,70800,20240711,-52.82,27400,20240320,21.90,52500,-36.38,20250120,30900,8.09,20250331,70800,-52.82,20240711,28250,18.23,20241211,2.62,N,089030,500,189 억,,5179370,N,N,265886,N,00,N
20250401,100615,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32350,950,2,3.03,3808955050,117349,13.50,32050,32950,31900,40800,22000,31400,32458.35,13.87,0,30906,34000,32700,31800,30500,29600,32250,30050,190,9400,500,21980,50,1,37353645,12084,-57.87,5.89,12,0.31,-559.00,5489.00,70800,20240711,-54.31,27400,20240320,18.07,52500,-38.38,20250120,30900,4.69,20250331,70800,-54.31,20240711,28250,14.51,20241211,2.62,N,089030,500,189 억,,5179370,N,N,265886,N,00,N
20250401,090616,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32150,750,2,2.39,650834300,20302,2.34,32050,32200,31900,40800,22000,31400,32057.64,13.87,0,5993,34000,32700,31800,30500,29600,32250,30050,190,9400,500,21980,50,1,37353645,12009,-57.51,5.86,12,0.05,-559.00,5489.00,70800,20240711,-54.59,27400,20240320,17.34,52500,-38.76,20250120,30900,4.05,20250331,70800,-54.59,20240711,28250,13.81,20241211,2.62,N,089030,500,189 억,,5179370,N,N,265886,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 160624 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33250 1850 2 5.89 10417799500 316394 36.40 32050 33600 31900 40800 22000 31400 32926.61 13.87 0 45554 34000 32700 31800 30500 29600 32250 30050 190 9400 500 21980 50 1 37353645 12420 -59.48 6.06 12 0.85 -559.00 5489.00 70800 20240711 -53.04 27400 20240320 21.35 52500 -36.67 20250120 30900 7.61 20250331 70800 -53.04 20240711 28250 17.70 20241211 2.62 N 089030 500 189 억 5179370 N N 984 N 00 N
3 20250401 150623 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33100 1700 2 5.41 10039470900 305003 35.09 32050 33600 31900 40800 22000 31400 32915.97 13.87 0 42023 34000 32700 31800 30500 29600 32250 30050 190 9400 500 21980 50 1 37353645 12364 -59.21 6.03 12 0.82 -559.00 5489.00 70800 20240711 -53.25 27400 20240320 20.80 52500 -36.95 20250120 30900 7.12 20250331 70800 -53.25 20240711 28250 17.17 20241211 2.62 N 089030 500 189 억 5179370 N N 265886 N 00 N
4 20250401 140623 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33400 2000 2 6.37 9223741425 280514 32.27 32050 33600 31900 40800 22000 31400 32881.57 13.87 0 43694 34000 32700 31800 30500 29600 32250 30050 190 9400 500 21980 50 1 37353645 12476 -59.75 6.08 12 0.75 -559.00 5489.00 70800 20240711 -52.82 27400 20240320 21.90 52500 -36.38 20250120 30900 8.09 20250331 70800 -52.82 20240711 28250 18.23 20241211 2.62 N 089030 500 189 억 5179370 N N 265886 N 00 N
5 20250401 130624 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33150 1750 2 5.57 8409414725 256111 29.46 32050 33600 31900 40800 22000 31400 32835.04 13.87 0 49232 34000 32700 31800 30500 29600 32250 30050 190 9400 500 21980 50 1 37353645 12383 -59.30 6.04 12 0.69 -559.00 5489.00 70800 20240711 -53.18 27400 20240320 20.99 52500 -36.86 20250120 30900 7.28 20250331 70800 -53.18 20240711 28250 17.35 20241211 2.62 N 089030 500 189 억 5179370 N N 265886 N 00 N
6 20250401 120625 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33500 2100 2 6.69 7417893675 226334 26.04 32050 33600 31900 40800 22000 31400 32774.10 13.87 0 46773 34000 32700 31800 30500 29600 32250 30050 190 9400 500 21980 50 1 37353645 12513 -59.93 6.10 12 0.61 -559.00 5489.00 70800 20240711 -52.68 27400 20240320 22.26 52500 -36.19 20250120 30900 8.41 20250331 70800 -52.68 20240711 28250 18.58 20241211 2.62 N 089030 500 189 억 5179370 N N 265886 N 00 N
7 20250401 110614 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33400 2000 2 6.37 6328671100 193785 22.29 32050 33500 31900 40800 22000 31400 32658.21 13.87 0 45491 34000 32700 31800 30500 29600 32250 30050 190 9400 500 21980 50 1 37353645 12476 -59.75 6.08 12 0.52 -559.00 5489.00 70800 20240711 -52.82 27400 20240320 21.90 52500 -36.38 20250120 30900 8.09 20250331 70800 -52.82 20240711 28250 18.23 20241211 2.62 N 089030 500 189 억 5179370 N N 265886 N 00 N
8 20250401 100615 55 60.00 KSQ150 기계·장비 N N N Y 60 N 32350 950 2 3.03 3808955050 117349 13.50 32050 32950 31900 40800 22000 31400 32458.35 13.87 0 30906 34000 32700 31800 30500 29600 32250 30050 190 9400 500 21980 50 1 37353645 12084 -57.87 5.89 12 0.31 -559.00 5489.00 70800 20240711 -54.31 27400 20240320 18.07 52500 -38.38 20250120 30900 4.69 20250331 70800 -54.31 20240711 28250 14.51 20241211 2.62 N 089030 500 189 억 5179370 N N 265886 N 00 N
9 20250401 090616 55 60.00 KSQ150 기계·장비 N N N Y 60 N 32150 750 2 2.39 650834300 20302 2.34 32050 32200 31900 40800 22000 31400 32057.64 13.87 0 5993 34000 32700 31800 30500 29600 32250 30050 190 9400 500 21980 50 1 37353645 12009 -57.51 5.86 12 0.05 -559.00 5489.00 70800 20240711 -54.59 27400 20240320 17.34 52500 -38.76 20250120 30900 4.05 20250331 70800 -54.59 20240711 28250 13.81 20241211 2.62 N 089030 500 189 억 5179370 N N 265886 N 00 N