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
232140/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
20250401,160902,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11260,420,2,3.87,7309421535,654966,92.92,11090,11480,10850,14090,7590,10840,11159.97,1.64,0,-154348,11486,11162,10906,10582,10326,11035,10455,82,3250,100,7580,10,1,82045350,9238,84.03,2.84,12,0.80,134.00,3966.00,22950,20240613,-50.94,6120,20240411,83.99,13540,-16.84,20250219,9600,17.29,20250311,22950,-50.94,20240613,6120,83.99,20240411,2.15,Y,232140,100,82 억,,1347267,N,N,107965,N,00,N
20250401,150900,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11200,360,2,3.32,7029879925,630095,89.39,11090,11480,10850,14090,7590,10840,11156.86,1.64,0,-151830,11486,11162,10906,10582,10326,11035,10455,82,3250,100,7580,10,1,82045350,9189,83.58,2.82,12,0.77,134.00,3966.00,22950,20240613,-51.20,6120,20240411,83.01,13540,-17.28,20250219,9600,16.67,20250311,22950,-51.20,20240613,6120,83.01,20240411,2.15,Y,232140,100,82 억,,1347267,N,N,170436,N,00,N
20250401,140901,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11240,400,2,3.69,6220426000,557867,79.15,11090,11480,10850,14090,7590,10840,11150.37,1.64,0,-143787,11486,11162,10906,10582,10326,11035,10455,82,3250,100,7580,10,1,82045350,9222,83.88,2.83,12,0.68,134.00,3966.00,22950,20240613,-51.02,6120,20240411,83.66,13540,-16.99,20250219,9600,17.08,20250311,22950,-51.02,20240613,6120,83.66,20240411,2.15,Y,232140,100,82 억,,1347267,N,N,170436,N,00,N
20250401,130901,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11250,410,2,3.78,5765194245,517378,73.40,11090,11480,10850,14090,7590,10840,11143.10,1.64,0,-129735,11486,11162,10906,10582,10326,11035,10455,82,3250,100,7580,10,1,82045350,9230,83.96,2.84,12,0.63,134.00,3966.00,22950,20240613,-50.98,6120,20240411,83.82,13540,-16.91,20250219,9600,17.19,20250311,22950,-50.98,20240613,6120,83.82,20240411,2.15,Y,232140,100,82 억,,1347267,N,N,170436,N,00,N
20250401,120902,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11350,510,2,4.70,5314879745,477458,67.74,11090,11480,10850,14090,7590,10840,11131.62,1.64,0,-109888,11486,11162,10906,10582,10326,11035,10455,82,3250,100,7580,10,1,82045350,9312,84.70,2.86,12,0.58,134.00,3966.00,22950,20240613,-50.54,6120,20240411,85.46,13540,-16.17,20250219,9600,18.23,20250311,22950,-50.54,20240613,6120,85.46,20240411,2.15,Y,232140,100,82 억,,1347267,N,N,170436,N,00,N
20250401,110848,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11310,470,2,4.34,4222477195,381563,54.13,11090,11350,10850,14090,7590,10840,11066.26,1.64,0,-94907,11486,11162,10906,10582,10326,11035,10455,82,3250,100,7580,10,1,82045350,9279,84.40,2.85,12,0.47,134.00,3966.00,22950,20240613,-50.72,6120,20240411,84.80,13540,-16.47,20250219,9600,17.81,20250311,22950,-50.72,20240613,6120,84.80,20240411,2.15,Y,232140,100,82 억,,1347267,N,N,170436,N,00,N
20250401,100848,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11000,160,2,1.48,2754435225,249954,35.46,11090,11300,10850,14090,7590,10840,11019.77,1.64,0,-99966,11486,11162,10906,10582,10326,11035,10455,82,3250,100,7580,10,1,82045350,9025,82.09,2.77,12,0.30,134.00,3966.00,22950,20240613,-52.07,6120,20240411,79.74,13540,-18.76,20250219,9600,14.58,20250311,22950,-52.07,20240613,6120,79.74,20240411,2.15,Y,232140,100,82 억,,1347267,N,N,170436,N,00,N
20250401,090849,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11190,350,2,3.23,697283660,62822,8.91,11090,11300,11030,14090,7590,10840,11099.35,1.64,0,-10962,11486,11162,10906,10582,10326,11035,10455,82,3250,100,7580,10,1,82045350,9181,83.51,2.82,12,0.08,134.00,3966.00,22950,20240613,-51.24,6120,20240411,82.84,13540,-17.36,20250219,9600,16.56,20250311,22950,-51.24,20240613,6120,82.84,20240411,2.15,Y,232140,100,82 억,,1347267,N,N,170436,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 160902 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11260 420 2 3.87 7309421535 654966 92.92 11090 11480 10850 14090 7590 10840 11159.97 1.64 0 -154348 11486 11162 10906 10582 10326 11035 10455 82 3250 100 7580 10 1 82045350 9238 84.03 2.84 12 0.80 134.00 3966.00 22950 20240613 -50.94 6120 20240411 83.99 13540 -16.84 20250219 9600 17.29 20250311 22950 -50.94 20240613 6120 83.99 20240411 2.15 Y 232140 100 82 억 1347267 N N 107965 N 00 N
3 20250401 150900 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11200 360 2 3.32 7029879925 630095 89.39 11090 11480 10850 14090 7590 10840 11156.86 1.64 0 -151830 11486 11162 10906 10582 10326 11035 10455 82 3250 100 7580 10 1 82045350 9189 83.58 2.82 12 0.77 134.00 3966.00 22950 20240613 -51.20 6120 20240411 83.01 13540 -17.28 20250219 9600 16.67 20250311 22950 -51.20 20240613 6120 83.01 20240411 2.15 Y 232140 100 82 억 1347267 N N 170436 N 00 N
4 20250401 140901 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11240 400 2 3.69 6220426000 557867 79.15 11090 11480 10850 14090 7590 10840 11150.37 1.64 0 -143787 11486 11162 10906 10582 10326 11035 10455 82 3250 100 7580 10 1 82045350 9222 83.88 2.83 12 0.68 134.00 3966.00 22950 20240613 -51.02 6120 20240411 83.66 13540 -16.99 20250219 9600 17.08 20250311 22950 -51.02 20240613 6120 83.66 20240411 2.15 Y 232140 100 82 억 1347267 N N 170436 N 00 N
5 20250401 130901 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11250 410 2 3.78 5765194245 517378 73.40 11090 11480 10850 14090 7590 10840 11143.10 1.64 0 -129735 11486 11162 10906 10582 10326 11035 10455 82 3250 100 7580 10 1 82045350 9230 83.96 2.84 12 0.63 134.00 3966.00 22950 20240613 -50.98 6120 20240411 83.82 13540 -16.91 20250219 9600 17.19 20250311 22950 -50.98 20240613 6120 83.82 20240411 2.15 Y 232140 100 82 억 1347267 N N 170436 N 00 N
6 20250401 120902 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11350 510 2 4.70 5314879745 477458 67.74 11090 11480 10850 14090 7590 10840 11131.62 1.64 0 -109888 11486 11162 10906 10582 10326 11035 10455 82 3250 100 7580 10 1 82045350 9312 84.70 2.86 12 0.58 134.00 3966.00 22950 20240613 -50.54 6120 20240411 85.46 13540 -16.17 20250219 9600 18.23 20250311 22950 -50.54 20240613 6120 85.46 20240411 2.15 Y 232140 100 82 억 1347267 N N 170436 N 00 N
7 20250401 110848 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11310 470 2 4.34 4222477195 381563 54.13 11090 11350 10850 14090 7590 10840 11066.26 1.64 0 -94907 11486 11162 10906 10582 10326 11035 10455 82 3250 100 7580 10 1 82045350 9279 84.40 2.85 12 0.47 134.00 3966.00 22950 20240613 -50.72 6120 20240411 84.80 13540 -16.47 20250219 9600 17.81 20250311 22950 -50.72 20240613 6120 84.80 20240411 2.15 Y 232140 100 82 억 1347267 N N 170436 N 00 N
8 20250401 100848 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11000 160 2 1.48 2754435225 249954 35.46 11090 11300 10850 14090 7590 10840 11019.77 1.64 0 -99966 11486 11162 10906 10582 10326 11035 10455 82 3250 100 7580 10 1 82045350 9025 82.09 2.77 12 0.30 134.00 3966.00 22950 20240613 -52.07 6120 20240411 79.74 13540 -18.76 20250219 9600 14.58 20250311 22950 -52.07 20240613 6120 79.74 20240411 2.15 Y 232140 100 82 억 1347267 N N 170436 N 00 N
9 20250401 090849 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11190 350 2 3.23 697283660 62822 8.91 11090 11300 11030 14090 7590 10840 11099.35 1.64 0 -10962 11486 11162 10906 10582 10326 11035 10455 82 3250 100 7580 10 1 82045350 9181 83.51 2.82 12 0.08 134.00 3966.00 22950 20240613 -51.24 6120 20240411 82.84 13540 -17.36 20250219 9600 16.56 20250311 22950 -51.24 20240613 6120 82.84 20240411 2.15 Y 232140 100 82 억 1347267 N N 170436 N 00 N