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
082270/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
20250401,160607,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,33500,600,2,1.82,11074694550,333354,40.41,33300,34550,31900,42750,23050,32900,33221.95,7.82,0,23074,36100,34500,33200,31600,30300,33850,30950,200,9850,500,23030,50,1,39994174,13398,-49.26,11.53,12,0.83,-680.00,2906.00,44550,20250324,-24.80,9060,20240827,269.76,44550,-24.80,20250324,14300,134.27,20250102,44550,-24.80,20250324,9060,269.76,20240827,0.01,N,082270,500,199 억,,3125590,N,N,210466,N,00,N
20250401,150607,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,33600,700,2,2.13,10704339675,322312,39.08,33300,34550,31900,42750,23050,32900,33211.11,7.82,0,22515,36100,34500,33200,31600,30300,33850,30950,200,9850,500,23030,50,1,39994174,13438,-49.41,11.56,12,0.81,-680.00,2906.00,44550,20250324,-24.58,9060,20240827,270.86,44550,-24.58,20250324,14300,134.97,20250102,44550,-24.58,20250324,9060,270.86,20240827,0.01,N,082270,500,199 억,,3125590,N,N,210466,N,00,N
20250401,140606,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,33750,850,2,2.58,9666330025,291440,35.33,33300,34550,31900,42750,23050,32900,33167.48,7.82,0,30472,36100,34500,33200,31600,30300,33850,30950,200,9850,500,23030,50,1,39994174,13498,-49.63,11.61,12,0.73,-680.00,2906.00,44550,20250324,-24.24,9060,20240827,272.52,44550,-24.24,20250324,14300,136.01,20250102,44550,-24.24,20250324,9060,272.52,20240827,0.01,N,082270,500,199 억,,3125590,N,N,210466,N,00,N
20250401,130607,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,33550,650,2,1.98,9245622700,278981,33.82,33300,34550,31900,42750,23050,32900,33140.69,7.82,0,30290,36100,34500,33200,31600,30300,33850,30950,200,9850,500,23030,50,1,39994174,13418,-49.34,11.55,12,0.70,-680.00,2906.00,44550,20250324,-24.69,9060,20240827,270.31,44550,-24.69,20250324,14300,134.62,20250102,44550,-24.69,20250324,9060,270.31,20240827,0.01,N,082270,500,199 억,,3125590,N,N,210466,N,00,N
20250401,120608,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,34300,1400,2,4.26,8602600425,259994,31.52,33300,34550,31900,42750,23050,32900,33087.69,7.82,0,30400,36100,34500,33200,31600,30300,33850,30950,200,9850,500,23030,50,1,39994174,13718,-50.44,11.80,12,0.65,-680.00,2906.00,44550,20250324,-23.01,9060,20240827,278.59,44550,-23.01,20250324,14300,139.86,20250102,44550,-23.01,20250324,9060,278.59,20240827,0.01,N,082270,500,199 억,,3125590,N,N,210466,N,00,N
20250401,110601,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,33900,1000,2,3.04,6966879550,211813,25.68,33300,34100,31900,42750,23050,32900,32891.65,7.82,0,37068,36100,34500,33200,31600,30300,33850,30950,200,9850,500,23030,50,1,39994174,13558,-49.85,11.67,12,0.53,-680.00,2906.00,44550,20250324,-23.91,9060,20240827,274.17,44550,-23.91,20250324,14300,137.06,20250102,44550,-23.91,20250324,9060,274.17,20240827,0.01,N,082270,500,199 억,,3125590,N,N,210466,N,00,N
20250401,100558,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32400,-500,5,-1.52,3692938375,113238,13.73,33300,33850,31900,42750,23050,32900,32612.18,7.82,0,15278,36100,34500,33200,31600,30300,33850,30950,200,9850,500,23030,50,1,39994174,12958,-47.65,11.15,12,0.28,-680.00,2906.00,44550,20250324,-27.27,9060,20240827,257.62,44550,-27.27,20250324,14300,126.57,20250102,44550,-27.27,20250324,9060,257.62,20240827,0.01,N,082270,500,199 억,,3125590,N,N,210466,N,00,N
20250401,090600,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,33450,550,2,1.67,525984550,15781,1.91,33300,33550,33100,42750,23050,32900,33330.24,7.82,0,-1714,36100,34500,33200,31600,30300,33850,30950,200,9850,500,23030,50,1,39994174,13378,-49.19,11.51,12,0.04,-680.00,2906.00,44550,20250324,-24.92,9060,20240827,269.21,44550,-24.92,20250324,14300,133.92,20250102,44550,-24.92,20250324,9060,269.21,20240827,0.01,N,082270,500,199 억,,3125590,N,N,210466,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 160607 57 100.00 KSQ150 기계·장비 N N N N N 33500 600 2 1.82 11074694550 333354 40.41 33300 34550 31900 42750 23050 32900 33221.95 7.82 0 23074 36100 34500 33200 31600 30300 33850 30950 200 9850 500 23030 50 1 39994174 13398 -49.26 11.53 12 0.83 -680.00 2906.00 44550 20250324 -24.80 9060 20240827 269.76 44550 -24.80 20250324 14300 134.27 20250102 44550 -24.80 20250324 9060 269.76 20240827 0.01 N 082270 500 199 억 3125590 N N 210466 N 00 N
3 20250401 150607 57 100.00 KSQ150 기계·장비 N N N N N 33600 700 2 2.13 10704339675 322312 39.08 33300 34550 31900 42750 23050 32900 33211.11 7.82 0 22515 36100 34500 33200 31600 30300 33850 30950 200 9850 500 23030 50 1 39994174 13438 -49.41 11.56 12 0.81 -680.00 2906.00 44550 20250324 -24.58 9060 20240827 270.86 44550 -24.58 20250324 14300 134.97 20250102 44550 -24.58 20250324 9060 270.86 20240827 0.01 N 082270 500 199 억 3125590 N N 210466 N 00 N
4 20250401 140606 57 100.00 KSQ150 기계·장비 N N N N N 33750 850 2 2.58 9666330025 291440 35.33 33300 34550 31900 42750 23050 32900 33167.48 7.82 0 30472 36100 34500 33200 31600 30300 33850 30950 200 9850 500 23030 50 1 39994174 13498 -49.63 11.61 12 0.73 -680.00 2906.00 44550 20250324 -24.24 9060 20240827 272.52 44550 -24.24 20250324 14300 136.01 20250102 44550 -24.24 20250324 9060 272.52 20240827 0.01 N 082270 500 199 억 3125590 N N 210466 N 00 N
5 20250401 130607 57 100.00 KSQ150 기계·장비 N N N N N 33550 650 2 1.98 9245622700 278981 33.82 33300 34550 31900 42750 23050 32900 33140.69 7.82 0 30290 36100 34500 33200 31600 30300 33850 30950 200 9850 500 23030 50 1 39994174 13418 -49.34 11.55 12 0.70 -680.00 2906.00 44550 20250324 -24.69 9060 20240827 270.31 44550 -24.69 20250324 14300 134.62 20250102 44550 -24.69 20250324 9060 270.31 20240827 0.01 N 082270 500 199 억 3125590 N N 210466 N 00 N
6 20250401 120608 57 100.00 KSQ150 기계·장비 N N N N N 34300 1400 2 4.26 8602600425 259994 31.52 33300 34550 31900 42750 23050 32900 33087.69 7.82 0 30400 36100 34500 33200 31600 30300 33850 30950 200 9850 500 23030 50 1 39994174 13718 -50.44 11.80 12 0.65 -680.00 2906.00 44550 20250324 -23.01 9060 20240827 278.59 44550 -23.01 20250324 14300 139.86 20250102 44550 -23.01 20250324 9060 278.59 20240827 0.01 N 082270 500 199 억 3125590 N N 210466 N 00 N
7 20250401 110601 57 100.00 KSQ150 기계·장비 N N N N N 33900 1000 2 3.04 6966879550 211813 25.68 33300 34100 31900 42750 23050 32900 32891.65 7.82 0 37068 36100 34500 33200 31600 30300 33850 30950 200 9850 500 23030 50 1 39994174 13558 -49.85 11.67 12 0.53 -680.00 2906.00 44550 20250324 -23.91 9060 20240827 274.17 44550 -23.91 20250324 14300 137.06 20250102 44550 -23.91 20250324 9060 274.17 20240827 0.01 N 082270 500 199 억 3125590 N N 210466 N 00 N
8 20250401 100558 57 100.00 KSQ150 기계·장비 N N N N N 32400 -500 5 -1.52 3692938375 113238 13.73 33300 33850 31900 42750 23050 32900 32612.18 7.82 0 15278 36100 34500 33200 31600 30300 33850 30950 200 9850 500 23030 50 1 39994174 12958 -47.65 11.15 12 0.28 -680.00 2906.00 44550 20250324 -27.27 9060 20240827 257.62 44550 -27.27 20250324 14300 126.57 20250102 44550 -27.27 20250324 9060 257.62 20240827 0.01 N 082270 500 199 억 3125590 N N 210466 N 00 N
9 20250401 090600 57 100.00 KSQ150 기계·장비 N N N N N 33450 550 2 1.67 525984550 15781 1.91 33300 33550 33100 42750 23050 32900 33330.24 7.82 0 -1714 36100 34500 33200 31600 30300 33850 30950 200 9850 500 23030 50 1 39994174 13378 -49.19 11.51 12 0.04 -680.00 2906.00 44550 20250324 -24.92 9060 20240827 269.21 44550 -24.92 20250324 14300 133.92 20250102 44550 -24.92 20250324 9060 269.21 20240827 0.01 N 082270 500 199 억 3125590 N N 210466 N 00 N