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
372170/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
20250401,161053,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31700,450,2,1.44,678928200,21495,53.02,31250,32150,31050,40600,21900,31250,31585.24,1.39,0,3660,33750,32500,31700,30450,29650,32100,30050,8,9350,100,21870,50,1,7979048,2529,6.82,1.28,12,0.27,4649.00,24722.00,91500,20240321,-65.36,30900,20250331,2.59,44550,-28.84,20250224,30900,2.59,20250331,91500,-65.36,20240611,30900,2.59,20250331,2.00,Y,372170,100,7 억,,110573,N,N,1347,N,00,N
20250401,151050,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31500,250,2,0.80,652482950,20659,50.95,31250,32150,31050,40600,21900,31250,31583.47,1.39,0,3330,33750,32500,31700,30450,29650,32100,30050,8,9350,100,21870,50,1,7979048,2513,6.78,1.27,12,0.26,4649.00,24722.00,91500,20240321,-65.57,30900,20250331,1.94,44550,-29.29,20250224,30900,1.94,20250331,91500,-65.57,20240611,30900,1.94,20250331,2.00,Y,372170,100,7 억,,110573,N,N,6819,N,00,N
20250401,141051,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31700,450,2,1.44,557596950,17658,43.55,31250,32150,31050,40600,21900,31250,31577.58,1.39,0,3375,33750,32500,31700,30450,29650,32100,30050,8,9350,100,21870,50,1,7979048,2529,6.82,1.28,12,0.22,4649.00,24722.00,91500,20240321,-65.36,30900,20250331,2.59,44550,-28.84,20250224,30900,2.59,20250331,91500,-65.36,20240611,30900,2.59,20250331,2.00,Y,372170,100,7 억,,110573,N,N,6819,N,00,N
20250401,131052,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31800,550,2,1.76,507828150,16093,39.69,31250,32150,31050,40600,21900,31250,31555.84,1.39,0,3132,33750,32500,31700,30450,29650,32100,30050,8,9350,100,21870,50,1,7979048,2537,6.84,1.29,12,0.20,4649.00,24722.00,91500,20240321,-65.25,30900,20250331,2.91,44550,-28.62,20250224,30900,2.91,20250331,91500,-65.25,20240611,30900,2.91,20250331,2.00,Y,372170,100,7 억,,110573,N,N,6819,N,00,N
20250401,121052,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32100,850,2,2.72,479756150,15214,37.52,31250,32150,31050,40600,21900,31250,31533.86,1.39,0,2906,33750,32500,31700,30450,29650,32100,30050,8,9350,100,21870,50,1,7979048,2561,6.90,1.30,12,0.19,4649.00,24722.00,91500,20240321,-64.92,30900,20250331,3.88,44550,-27.95,20250224,30900,3.88,20250331,91500,-64.92,20240611,30900,3.88,20250331,2.00,Y,372170,100,7 억,,110573,N,N,6819,N,00,N
20250401,111038,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31800,550,2,1.76,377397400,12013,29.63,31250,31850,31050,40600,21900,31250,31415.75,1.39,0,2499,33750,32500,31700,30450,29650,32100,30050,8,9350,100,21870,50,1,7979048,2537,6.84,1.29,12,0.15,4649.00,24722.00,91500,20240321,-65.25,30900,20250331,2.91,44550,-28.62,20250224,30900,2.91,20250331,91500,-65.25,20240611,30900,2.91,20250331,2.00,Y,372170,100,7 억,,110573,N,N,6819,N,00,N
20250401,101036,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31350,100,2,0.32,231313500,7383,18.21,31250,31850,31050,40600,21900,31250,31330.56,1.39,0,680,33750,32500,31700,30450,29650,32100,30050,8,9350,100,21870,50,1,7979048,2501,6.74,1.27,12,0.09,4649.00,24722.00,91500,20240321,-65.74,30900,20250331,1.46,44550,-29.63,20250224,30900,1.46,20250331,91500,-65.74,20240611,30900,1.46,20250331,2.00,Y,372170,100,7 억,,110573,N,N,6819,N,00,N
20250401,091036,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31650,400,2,1.28,58008000,1848,4.56,31250,31700,31250,40600,21900,31250,31389.61,1.39,0,457,33750,32500,31700,30450,29650,32100,30050,8,9350,100,21870,50,1,7979048,2525,6.81,1.28,12,0.02,4649.00,24722.00,91500,20240321,-65.41,30900,20250331,2.43,44550,-28.96,20250224,30900,2.43,20250331,91500,-65.41,20240611,30900,2.43,20250331,2.00,Y,372170,100,7 억,,110573,N,N,6819,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 161053 55 40.00 KSQ150 기계·장비 N N N Y 40 N 31700 450 2 1.44 678928200 21495 53.02 31250 32150 31050 40600 21900 31250 31585.24 1.39 0 3660 33750 32500 31700 30450 29650 32100 30050 8 9350 100 21870 50 1 7979048 2529 6.82 1.28 12 0.27 4649.00 24722.00 91500 20240321 -65.36 30900 20250331 2.59 44550 -28.84 20250224 30900 2.59 20250331 91500 -65.36 20240611 30900 2.59 20250331 2.00 Y 372170 100 7 억 110573 N N 1347 N 00 N
3 20250401 151050 55 40.00 KSQ150 기계·장비 N N N Y 40 N 31500 250 2 0.80 652482950 20659 50.95 31250 32150 31050 40600 21900 31250 31583.47 1.39 0 3330 33750 32500 31700 30450 29650 32100 30050 8 9350 100 21870 50 1 7979048 2513 6.78 1.27 12 0.26 4649.00 24722.00 91500 20240321 -65.57 30900 20250331 1.94 44550 -29.29 20250224 30900 1.94 20250331 91500 -65.57 20240611 30900 1.94 20250331 2.00 Y 372170 100 7 억 110573 N N 6819 N 00 N
4 20250401 141051 55 40.00 KSQ150 기계·장비 N N N Y 40 N 31700 450 2 1.44 557596950 17658 43.55 31250 32150 31050 40600 21900 31250 31577.58 1.39 0 3375 33750 32500 31700 30450 29650 32100 30050 8 9350 100 21870 50 1 7979048 2529 6.82 1.28 12 0.22 4649.00 24722.00 91500 20240321 -65.36 30900 20250331 2.59 44550 -28.84 20250224 30900 2.59 20250331 91500 -65.36 20240611 30900 2.59 20250331 2.00 Y 372170 100 7 억 110573 N N 6819 N 00 N
5 20250401 131052 55 40.00 KSQ150 기계·장비 N N N Y 40 N 31800 550 2 1.76 507828150 16093 39.69 31250 32150 31050 40600 21900 31250 31555.84 1.39 0 3132 33750 32500 31700 30450 29650 32100 30050 8 9350 100 21870 50 1 7979048 2537 6.84 1.29 12 0.20 4649.00 24722.00 91500 20240321 -65.25 30900 20250331 2.91 44550 -28.62 20250224 30900 2.91 20250331 91500 -65.25 20240611 30900 2.91 20250331 2.00 Y 372170 100 7 억 110573 N N 6819 N 00 N
6 20250401 121052 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32100 850 2 2.72 479756150 15214 37.52 31250 32150 31050 40600 21900 31250 31533.86 1.39 0 2906 33750 32500 31700 30450 29650 32100 30050 8 9350 100 21870 50 1 7979048 2561 6.90 1.30 12 0.19 4649.00 24722.00 91500 20240321 -64.92 30900 20250331 3.88 44550 -27.95 20250224 30900 3.88 20250331 91500 -64.92 20240611 30900 3.88 20250331 2.00 Y 372170 100 7 억 110573 N N 6819 N 00 N
7 20250401 111038 55 40.00 KSQ150 기계·장비 N N N Y 40 N 31800 550 2 1.76 377397400 12013 29.63 31250 31850 31050 40600 21900 31250 31415.75 1.39 0 2499 33750 32500 31700 30450 29650 32100 30050 8 9350 100 21870 50 1 7979048 2537 6.84 1.29 12 0.15 4649.00 24722.00 91500 20240321 -65.25 30900 20250331 2.91 44550 -28.62 20250224 30900 2.91 20250331 91500 -65.25 20240611 30900 2.91 20250331 2.00 Y 372170 100 7 억 110573 N N 6819 N 00 N
8 20250401 101036 55 40.00 KSQ150 기계·장비 N N N Y 40 N 31350 100 2 0.32 231313500 7383 18.21 31250 31850 31050 40600 21900 31250 31330.56 1.39 0 680 33750 32500 31700 30450 29650 32100 30050 8 9350 100 21870 50 1 7979048 2501 6.74 1.27 12 0.09 4649.00 24722.00 91500 20240321 -65.74 30900 20250331 1.46 44550 -29.63 20250224 30900 1.46 20250331 91500 -65.74 20240611 30900 1.46 20250331 2.00 Y 372170 100 7 억 110573 N N 6819 N 00 N
9 20250401 091036 55 40.00 KSQ150 기계·장비 N N N Y 40 N 31650 400 2 1.28 58008000 1848 4.56 31250 31700 31250 40600 21900 31250 31389.61 1.39 0 457 33750 32500 31700 30450 29650 32100 30050 8 9350 100 21870 50 1 7979048 2525 6.81 1.28 12 0.02 4649.00 24722.00 91500 20240321 -65.41 30900 20250331 2.43 44550 -28.96 20250224 30900 2.43 20250331 91500 -65.41 20240611 30900 2.43 20250331 2.00 Y 372170 100 7 억 110573 N N 6819 N 00 N