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
319660/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
20250401,161017,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20400,250,2,1.24,6839064590,334281,95.00,20400,21000,19750,26150,14150,20150,20459.04,26.11,0,-6645,21243,20696,20153,19606,19063,20425,19335,146,6000,500,14500,50,1,28966714,5909,11.25,1.51,12,1.15,1813.00,13552.00,39100,20240711,-47.83,15550,20241202,31.19,22750,-10.33,20250324,16210,25.85,20250102,39100,-47.83,20240711,15550,31.19,20241202,1.45,N,319660,500,146 억,,7562493,N,N,423,N,00,N
20250401,151015,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20250,100,2,0.50,6614201740,323227,91.86,20400,21000,19750,26150,14150,20150,20463.02,26.11,0,-11881,21243,20696,20153,19606,19063,20425,19335,146,6000,500,14500,50,1,28966714,5866,11.17,1.49,12,1.12,1813.00,13552.00,39100,20240711,-48.21,15550,20241202,30.23,22750,-10.99,20250324,16210,24.92,20250102,39100,-48.21,20240711,15550,30.23,20241202,1.45,N,319660,500,146 억,,7562493,N,N,67567,N,00,N
20250401,141016,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20750,600,2,2.98,5073704315,247928,70.46,20400,21000,19750,26150,14150,20150,20464.43,26.11,0,-26346,21243,20696,20153,19606,19063,20425,19335,146,6000,500,14500,50,1,28966714,6011,11.45,1.53,12,0.86,1813.00,13552.00,39100,20240711,-46.93,15550,20241202,33.44,22750,-8.79,20250324,16210,28.01,20250102,39100,-46.93,20240711,15550,33.44,20241202,1.45,N,319660,500,146 억,,7562493,N,N,67567,N,00,N
20250401,131016,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20750,600,2,2.98,4303493965,210636,59.86,20400,21000,19750,26150,14150,20150,20430.95,26.11,0,-24222,21243,20696,20153,19606,19063,20425,19335,146,6000,500,14500,50,1,28966714,6011,11.45,1.53,12,0.73,1813.00,13552.00,39100,20240711,-46.93,15550,20241202,33.44,22750,-8.79,20250324,16210,28.01,20250102,39100,-46.93,20240711,15550,33.44,20241202,1.45,N,319660,500,146 억,,7562493,N,N,67567,N,00,N
20250401,121017,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20850,700,2,3.47,3737161090,183481,52.14,20400,20950,19750,26150,14150,20150,20368.11,26.11,0,-19225,21243,20696,20153,19606,19063,20425,19335,146,6000,500,14500,50,1,28966714,6040,11.50,1.54,12,0.63,1813.00,13552.00,39100,20240711,-46.68,15550,20241202,34.08,22750,-8.35,20250324,16210,28.62,20250102,39100,-46.68,20240711,15550,34.08,20241202,1.45,N,319660,500,146 억,,7562493,N,N,67567,N,00,N
20250401,111003,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20600,450,2,2.23,2832907240,139965,39.78,20400,20800,19750,26150,14150,20150,20240.11,26.11,0,-21528,21243,20696,20153,19606,19063,20425,19335,146,6000,500,14500,50,1,28966714,5967,11.36,1.52,12,0.48,1813.00,13552.00,39100,20240711,-47.31,15550,20241202,32.48,22750,-9.45,20250324,16210,27.08,20250102,39100,-47.31,20240711,15550,32.48,20241202,1.45,N,319660,500,146 억,,7562493,N,N,67567,N,00,N
20250401,101001,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19930,-220,5,-1.09,1339938750,66599,18.93,20400,20700,19750,26150,14150,20150,20119.50,26.11,0,-21393,21243,20696,20153,19606,19063,20425,19335,146,6000,500,14500,10,1,28966714,5773,10.99,1.47,12,0.23,1813.00,13552.00,39100,20240711,-49.03,15550,20241202,28.17,22750,-12.40,20250324,16210,22.95,20250102,39100,-49.03,20240711,15550,28.17,20241202,1.45,N,319660,500,146 억,,7562493,N,N,67567,N,00,N
20250401,091002,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20350,200,2,0.99,345372250,17016,4.84,20400,20700,20100,26150,14150,20150,20296.91,26.11,0,-8037,21243,20696,20153,19606,19063,20425,19335,146,6000,500,14500,50,1,28966714,5895,11.22,1.50,12,0.06,1813.00,13552.00,39100,20240711,-47.95,15550,20241202,30.87,22750,-10.55,20250324,16210,25.54,20250102,39100,-47.95,20240711,15550,30.87,20241202,1.45,N,319660,500,146 억,,7562493,N,N,67567,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 161017 55 40.00 KSQ150 기계·장비 N N N Y 40 N 20400 250 2 1.24 6839064590 334281 95.00 20400 21000 19750 26150 14150 20150 20459.04 26.11 0 -6645 21243 20696 20153 19606 19063 20425 19335 146 6000 500 14500 50 1 28966714 5909 11.25 1.51 12 1.15 1813.00 13552.00 39100 20240711 -47.83 15550 20241202 31.19 22750 -10.33 20250324 16210 25.85 20250102 39100 -47.83 20240711 15550 31.19 20241202 1.45 N 319660 500 146 억 7562493 N N 423 N 00 N
3 20250401 151015 55 40.00 KSQ150 기계·장비 N N N Y 40 N 20250 100 2 0.50 6614201740 323227 91.86 20400 21000 19750 26150 14150 20150 20463.02 26.11 0 -11881 21243 20696 20153 19606 19063 20425 19335 146 6000 500 14500 50 1 28966714 5866 11.17 1.49 12 1.12 1813.00 13552.00 39100 20240711 -48.21 15550 20241202 30.23 22750 -10.99 20250324 16210 24.92 20250102 39100 -48.21 20240711 15550 30.23 20241202 1.45 N 319660 500 146 억 7562493 N N 67567 N 00 N
4 20250401 141016 55 40.00 KSQ150 기계·장비 N N N Y 40 N 20750 600 2 2.98 5073704315 247928 70.46 20400 21000 19750 26150 14150 20150 20464.43 26.11 0 -26346 21243 20696 20153 19606 19063 20425 19335 146 6000 500 14500 50 1 28966714 6011 11.45 1.53 12 0.86 1813.00 13552.00 39100 20240711 -46.93 15550 20241202 33.44 22750 -8.79 20250324 16210 28.01 20250102 39100 -46.93 20240711 15550 33.44 20241202 1.45 N 319660 500 146 억 7562493 N N 67567 N 00 N
5 20250401 131016 55 40.00 KSQ150 기계·장비 N N N Y 40 N 20750 600 2 2.98 4303493965 210636 59.86 20400 21000 19750 26150 14150 20150 20430.95 26.11 0 -24222 21243 20696 20153 19606 19063 20425 19335 146 6000 500 14500 50 1 28966714 6011 11.45 1.53 12 0.73 1813.00 13552.00 39100 20240711 -46.93 15550 20241202 33.44 22750 -8.79 20250324 16210 28.01 20250102 39100 -46.93 20240711 15550 33.44 20241202 1.45 N 319660 500 146 억 7562493 N N 67567 N 00 N
6 20250401 121017 55 40.00 KSQ150 기계·장비 N N N Y 40 N 20850 700 2 3.47 3737161090 183481 52.14 20400 20950 19750 26150 14150 20150 20368.11 26.11 0 -19225 21243 20696 20153 19606 19063 20425 19335 146 6000 500 14500 50 1 28966714 6040 11.50 1.54 12 0.63 1813.00 13552.00 39100 20240711 -46.68 15550 20241202 34.08 22750 -8.35 20250324 16210 28.62 20250102 39100 -46.68 20240711 15550 34.08 20241202 1.45 N 319660 500 146 억 7562493 N N 67567 N 00 N
7 20250401 111003 55 40.00 KSQ150 기계·장비 N N N Y 40 N 20600 450 2 2.23 2832907240 139965 39.78 20400 20800 19750 26150 14150 20150 20240.11 26.11 0 -21528 21243 20696 20153 19606 19063 20425 19335 146 6000 500 14500 50 1 28966714 5967 11.36 1.52 12 0.48 1813.00 13552.00 39100 20240711 -47.31 15550 20241202 32.48 22750 -9.45 20250324 16210 27.08 20250102 39100 -47.31 20240711 15550 32.48 20241202 1.45 N 319660 500 146 억 7562493 N N 67567 N 00 N
8 20250401 101001 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19930 -220 5 -1.09 1339938750 66599 18.93 20400 20700 19750 26150 14150 20150 20119.50 26.11 0 -21393 21243 20696 20153 19606 19063 20425 19335 146 6000 500 14500 10 1 28966714 5773 10.99 1.47 12 0.23 1813.00 13552.00 39100 20240711 -49.03 15550 20241202 28.17 22750 -12.40 20250324 16210 22.95 20250102 39100 -49.03 20240711 15550 28.17 20241202 1.45 N 319660 500 146 억 7562493 N N 67567 N 00 N
9 20250401 091002 55 40.00 KSQ150 기계·장비 N N N Y 40 N 20350 200 2 0.99 345372250 17016 4.84 20400 20700 20100 26150 14150 20150 20296.91 26.11 0 -8037 21243 20696 20153 19606 19063 20425 19335 146 6000 500 14500 50 1 28966714 5895 11.22 1.50 12 0.06 1813.00 13552.00 39100 20240711 -47.95 15550 20241202 30.87 22750 -10.55 20250324 16210 25.54 20250102 39100 -47.95 20240711 15550 30.87 20241202 1.45 N 319660 500 146 억 7562493 N N 67567 N 00 N