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
098460/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
20250401,160649,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13800,220,2,1.62,11635581400,842464,77.76,13720,13990,13570,17650,9510,13580,13811.38,24.11,0,29624,14113,13846,13673,13406,13233,13760,13320,69,4070,100,9770,10,1,68654755,9474,45.10,2.64,12,1.23,306.00,5232.00,22250,20250218,-37.98,7610,20241209,81.34,22250,-37.98,20250218,8150,69.33,20250102,22250,-37.98,20250218,7610,81.34,20241209,3.16,Y,098460,100,68 억,,16555651,N,N,43036,N,00,N
20250401,150647,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13790,210,2,1.55,10814903150,782984,72.27,13720,13990,13570,17650,9510,13580,13812.42,24.11,0,33136,14113,13846,13673,13406,13233,13760,13320,69,4070,100,9770,10,1,68654755,9467,45.07,2.64,12,1.14,306.00,5232.00,22250,20250218,-38.02,7610,20241209,81.21,22250,-38.02,20250218,8150,69.20,20250102,22250,-38.02,20250218,7610,81.21,20241209,3.16,Y,098460,100,68 억,,16555651,N,N,188284,N,00,N
20250401,140648,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13820,240,2,1.77,9521351360,689196,63.61,13720,13990,13570,17650,9510,13580,13815.16,24.11,0,40133,14113,13846,13673,13406,13233,13760,13320,69,4070,100,9770,10,1,68654755,9488,45.16,2.64,12,1.00,306.00,5232.00,22250,20250218,-37.89,7610,20241209,81.60,22250,-37.89,20250218,8150,69.57,20250102,22250,-37.89,20250218,7610,81.60,20241209,3.16,Y,098460,100,68 억,,16555651,N,N,188284,N,00,N
20250401,130649,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13760,180,2,1.33,8353353815,604626,55.80,13720,13990,13570,17650,9510,13580,13815.74,24.11,0,20709,14113,13846,13673,13406,13233,13760,13320,69,4070,100,9770,10,1,68654755,9447,44.97,2.63,12,0.88,306.00,5232.00,22250,20250218,-38.16,7610,20241209,80.81,22250,-38.16,20250218,8150,68.83,20250102,22250,-38.16,20250218,7610,80.81,20241209,3.16,Y,098460,100,68 억,,16555651,N,N,188284,N,00,N
20250401,120649,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13930,350,2,2.58,7552746550,546854,50.47,13720,13990,13570,17650,9510,13580,13811.27,24.11,0,22417,14113,13846,13673,13406,13233,13760,13320,69,4070,100,9770,10,1,68654755,9564,45.52,2.66,12,0.80,306.00,5232.00,22250,20250218,-37.39,7610,20241209,83.05,22250,-37.39,20250218,8150,70.92,20250102,22250,-37.39,20250218,7610,83.05,20241209,3.16,Y,098460,100,68 억,,16555651,N,N,188284,N,00,N
20250401,110635,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13950,370,2,2.72,6434514380,466481,43.05,13720,13990,13570,17650,9510,13580,13793.73,24.11,0,21358,14113,13846,13673,13406,13233,13760,13320,69,4070,100,9770,10,1,68654755,9577,45.59,2.67,12,0.68,306.00,5232.00,22250,20250218,-37.30,7610,20241209,83.31,22250,-37.30,20250218,8150,71.17,20250102,22250,-37.30,20250218,7610,83.31,20241209,3.16,Y,098460,100,68 억,,16555651,N,N,188284,N,00,N
20250401,100638,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13600,20,2,0.15,3898992660,283346,26.15,13720,13950,13570,17650,9510,13580,13760.54,24.11,0,15528,14113,13846,13673,13406,13233,13760,13320,69,4070,100,9770,10,1,68654755,9337,44.44,2.60,12,0.41,306.00,5232.00,22250,20250218,-38.88,7610,20241209,78.71,22250,-38.88,20250218,8150,66.87,20250102,22250,-38.88,20250218,7610,78.71,20241209,3.16,Y,098460,100,68 억,,16555651,N,N,188284,N,00,N
20250401,090640,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13740,160,2,1.18,1185156535,86196,7.96,13720,13840,13660,17650,9510,13580,13749.56,24.11,0,12477,14113,13846,13673,13406,13233,13760,13320,69,4070,100,9770,10,1,68654755,9433,44.90,2.63,12,0.13,306.00,5232.00,22250,20250218,-38.25,7610,20241209,80.55,22250,-38.25,20250218,8150,68.59,20250102,22250,-38.25,20250218,7610,80.55,20241209,3.16,Y,098460,100,68 억,,16555651,N,N,188284,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 160649 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13800 220 2 1.62 11635581400 842464 77.76 13720 13990 13570 17650 9510 13580 13811.38 24.11 0 29624 14113 13846 13673 13406 13233 13760 13320 69 4070 100 9770 10 1 68654755 9474 45.10 2.64 12 1.23 306.00 5232.00 22250 20250218 -37.98 7610 20241209 81.34 22250 -37.98 20250218 8150 69.33 20250102 22250 -37.98 20250218 7610 81.34 20241209 3.16 Y 098460 100 68 억 16555651 N N 43036 N 00 N
3 20250401 150647 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13790 210 2 1.55 10814903150 782984 72.27 13720 13990 13570 17650 9510 13580 13812.42 24.11 0 33136 14113 13846 13673 13406 13233 13760 13320 69 4070 100 9770 10 1 68654755 9467 45.07 2.64 12 1.14 306.00 5232.00 22250 20250218 -38.02 7610 20241209 81.21 22250 -38.02 20250218 8150 69.20 20250102 22250 -38.02 20250218 7610 81.21 20241209 3.16 Y 098460 100 68 억 16555651 N N 188284 N 00 N
4 20250401 140648 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13820 240 2 1.77 9521351360 689196 63.61 13720 13990 13570 17650 9510 13580 13815.16 24.11 0 40133 14113 13846 13673 13406 13233 13760 13320 69 4070 100 9770 10 1 68654755 9488 45.16 2.64 12 1.00 306.00 5232.00 22250 20250218 -37.89 7610 20241209 81.60 22250 -37.89 20250218 8150 69.57 20250102 22250 -37.89 20250218 7610 81.60 20241209 3.16 Y 098460 100 68 억 16555651 N N 188284 N 00 N
5 20250401 130649 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13760 180 2 1.33 8353353815 604626 55.80 13720 13990 13570 17650 9510 13580 13815.74 24.11 0 20709 14113 13846 13673 13406 13233 13760 13320 69 4070 100 9770 10 1 68654755 9447 44.97 2.63 12 0.88 306.00 5232.00 22250 20250218 -38.16 7610 20241209 80.81 22250 -38.16 20250218 8150 68.83 20250102 22250 -38.16 20250218 7610 80.81 20241209 3.16 Y 098460 100 68 억 16555651 N N 188284 N 00 N
6 20250401 120649 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13930 350 2 2.58 7552746550 546854 50.47 13720 13990 13570 17650 9510 13580 13811.27 24.11 0 22417 14113 13846 13673 13406 13233 13760 13320 69 4070 100 9770 10 1 68654755 9564 45.52 2.66 12 0.80 306.00 5232.00 22250 20250218 -37.39 7610 20241209 83.05 22250 -37.39 20250218 8150 70.92 20250102 22250 -37.39 20250218 7610 83.05 20241209 3.16 Y 098460 100 68 억 16555651 N N 188284 N 00 N
7 20250401 110635 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13950 370 2 2.72 6434514380 466481 43.05 13720 13990 13570 17650 9510 13580 13793.73 24.11 0 21358 14113 13846 13673 13406 13233 13760 13320 69 4070 100 9770 10 1 68654755 9577 45.59 2.67 12 0.68 306.00 5232.00 22250 20250218 -37.30 7610 20241209 83.31 22250 -37.30 20250218 8150 71.17 20250102 22250 -37.30 20250218 7610 83.31 20241209 3.16 Y 098460 100 68 억 16555651 N N 188284 N 00 N
8 20250401 100638 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13600 20 2 0.15 3898992660 283346 26.15 13720 13950 13570 17650 9510 13580 13760.54 24.11 0 15528 14113 13846 13673 13406 13233 13760 13320 69 4070 100 9770 10 1 68654755 9337 44.44 2.60 12 0.41 306.00 5232.00 22250 20250218 -38.88 7610 20241209 78.71 22250 -38.88 20250218 8150 66.87 20250102 22250 -38.88 20250218 7610 78.71 20241209 3.16 Y 098460 100 68 억 16555651 N N 188284 N 00 N
9 20250401 090640 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13740 160 2 1.18 1185156535 86196 7.96 13720 13840 13660 17650 9510 13580 13749.56 24.11 0 12477 14113 13846 13673 13406 13233 13760 13320 69 4070 100 9770 10 1 68654755 9433 44.90 2.63 12 0.13 306.00 5232.00 22250 20250218 -38.25 7610 20241209 80.55 22250 -38.25 20250218 8150 68.59 20250102 22250 -38.25 20250218 7610 80.55 20241209 3.16 Y 098460 100 68 억 16555651 N N 188284 N 00 N