ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
098460/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250407,160658,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12360,-1150,5,-8.51,14649158085,1164241,129.82,12930,12940,12350,17560,9460,13510,12582.88,24.11,0,155000,14403,13956,13603,13156,12803,13780,12980,69,4050,100,9720,10,1,68654755,8486,40.39,2.36,12,1.70,306.00,5232.00,22250,20250218,-44.45,7610,20241209,62.42,22250,-44.45,20250218,8150,51.66,20250102,22250,-44.45,20250218,7610,62.42,20241209,2.88,Y,098460,100,68 억,,16553913,N,N,107510,N,00,N
20250407,150703,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12380,-1130,5,-8.36,13159804260,1043835,116.39,12930,12940,12350,17560,9460,13510,12607.17,24.11,0,114552,14403,13956,13603,13156,12803,13780,12980,69,4050,100,9720,10,1,68654755,8499,40.46,2.37,12,1.52,306.00,5232.00,22250,20250218,-44.36,7610,20241209,62.68,22250,-44.36,20250218,8150,51.90,20250102,22250,-44.36,20250218,7610,62.68,20241209,2.88,Y,098460,100,68 억,,16553913,N,N,35505,N,00,N
20250407,140701,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12520,-990,5,-7.33,10458881070,827488,92.27,12930,12940,12400,17560,9460,13510,12639.31,24.11,0,68761,14403,13956,13603,13156,12803,13780,12980,69,4050,100,9720,10,1,68654755,8596,40.92,2.39,12,1.21,306.00,5232.00,22250,20250218,-43.73,7610,20241209,64.52,22250,-43.73,20250218,8150,53.62,20250102,22250,-43.73,20250218,7610,64.52,20241209,2.88,Y,098460,100,68 억,,16553913,N,N,35505,N,00,N
20250407,130700,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12520,-990,5,-7.33,8332650380,657046,73.26,12930,12940,12500,17560,9460,13510,12681.99,24.11,0,49554,14403,13956,13603,13156,12803,13780,12980,69,4050,100,9720,10,1,68654755,8596,40.92,2.39,12,0.96,306.00,5232.00,22250,20250218,-43.73,7610,20241209,64.52,22250,-43.73,20250218,8150,53.62,20250102,22250,-43.73,20250218,7610,64.52,20241209,2.88,Y,098460,100,68 억,,16553913,N,N,35505,N,00,N
20250407,120700,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12620,-890,5,-6.59,6647964525,522874,58.30,12930,12940,12500,17560,9460,13510,12714.28,24.11,0,33223,14403,13956,13603,13156,12803,13780,12980,69,4050,100,9720,10,1,68654755,8664,41.24,2.41,12,0.76,306.00,5232.00,22250,20250218,-43.28,7610,20241209,65.83,22250,-43.28,20250218,8150,54.85,20250102,22250,-43.28,20250218,7610,65.83,20241209,2.88,Y,098460,100,68 억,,16553913,N,N,35505,N,00,N
20250407,110700,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12790,-720,5,-5.33,5565339595,437773,48.81,12930,12940,12500,17560,9460,13510,12712.84,24.11,0,50506,14403,13956,13603,13156,12803,13780,12980,69,4050,100,9720,10,1,68654755,8781,41.80,2.44,12,0.64,306.00,5232.00,22250,20250218,-42.52,7610,20241209,68.07,22250,-42.52,20250218,8150,56.93,20250102,22250,-42.52,20250218,7610,68.07,20241209,2.88,Y,098460,100,68 억,,16553913,N,N,35505,N,00,N
20250407,100700,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12640,-870,5,-6.44,4268297205,335894,37.45,12930,12940,12500,17560,9460,13510,12707.27,24.11,0,42306,14403,13956,13603,13156,12803,13780,12980,69,4050,100,9720,10,1,68654755,8678,41.31,2.42,12,0.49,306.00,5232.00,22250,20250218,-43.19,7610,20241209,66.10,22250,-43.19,20250218,8150,55.09,20250102,22250,-43.19,20250218,7610,66.10,20241209,2.88,Y,098460,100,68 억,,16553913,N,N,35505,N,00,N
20250407,090701,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12720,-790,5,-5.85,1327564950,103601,11.55,12930,12940,12700,17560,9460,13510,12814.21,24.11,0,-10088,14403,13956,13603,13156,12803,13780,12980,69,4050,100,9720,10,1,68654755,8733,41.57,2.43,12,0.15,306.00,5232.00,22250,20250218,-42.83,7610,20241209,67.15,22250,-42.83,20250218,8150,56.07,20250102,22250,-42.83,20250218,7610,67.15,20241209,2.88,Y,098460,100,68 억,,16553913,N,N,35505,N,00,N
20250404,160657,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13510,-350,5,-2.53,12201701020,896815,134.27,13620,14050,13250,18010,9710,13860,13605.75,24.01,0,15883,14620,14240,13700,13320,12780,14430,13510,69,4150,100,9970,10,1,68654755,9275,44.15,2.58,12,1.31,306.00,5232.00,22250,20250218,-39.28,7610,20241209,77.53,22250,-39.28,20250218,8150,65.77,20250102,22250,-39.28,20250218,7610,77.53,20241209,2.89,Y,098460,100,68 억,,16484804,N,N,35505,N,00,N
20250404,150704,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13530,-330,5,-2.38,11677664850,858017,128.47,13620,14050,13250,18010,9710,13860,13610.06,24.01,0,13730,14620,14240,13700,13320,12780,14430,13510,69,4150,100,9970,10,1,68654755,9289,44.22,2.59,12,1.25,306.00,5232.00,22250,20250218,-39.19,7610,20241209,77.79,22250,-39.19,20250218,8150,66.01,20250102,22250,-39.19,20250218,7610,77.79,20241209,2.89,Y,098460,100,68 억,,16484804,N,N,61477,N,00,N
20250404,140706,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13290,-570,5,-4.11,9505555725,695402,104.12,13620,14050,13290,18010,9710,13860,13669.15,24.01,0,-25699,14620,14240,13700,13320,12780,14430,13510,69,4150,100,9970,10,1,68654755,9124,43.43,2.54,12,1.01,306.00,5232.00,22250,20250218,-40.27,7610,20241209,74.64,22250,-40.27,20250218,8150,63.07,20250102,22250,-40.27,20250218,7610,74.64,20241209,2.89,Y,098460,100,68 억,,16484804,N,N,61477,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 20250407 160658 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12360 -1150 5 -8.51 14649158085 1164241 129.82 12930 12940 12350 17560 9460 13510 12582.88 24.11 0 155000 14403 13956 13603 13156 12803 13780 12980 69 4050 100 9720 10 1 68654755 8486 40.39 2.36 12 1.70 306.00 5232.00 22250 20250218 -44.45 7610 20241209 62.42 22250 -44.45 20250218 8150 51.66 20250102 22250 -44.45 20250218 7610 62.42 20241209 2.88 Y 098460 100 68 억 16553913 N N 107510 N 00 N
3 20250407 150703 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12380 -1130 5 -8.36 13159804260 1043835 116.39 12930 12940 12350 17560 9460 13510 12607.17 24.11 0 114552 14403 13956 13603 13156 12803 13780 12980 69 4050 100 9720 10 1 68654755 8499 40.46 2.37 12 1.52 306.00 5232.00 22250 20250218 -44.36 7610 20241209 62.68 22250 -44.36 20250218 8150 51.90 20250102 22250 -44.36 20250218 7610 62.68 20241209 2.88 Y 098460 100 68 억 16553913 N N 35505 N 00 N
4 20250407 140701 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12520 -990 5 -7.33 10458881070 827488 92.27 12930 12940 12400 17560 9460 13510 12639.31 24.11 0 68761 14403 13956 13603 13156 12803 13780 12980 69 4050 100 9720 10 1 68654755 8596 40.92 2.39 12 1.21 306.00 5232.00 22250 20250218 -43.73 7610 20241209 64.52 22250 -43.73 20250218 8150 53.62 20250102 22250 -43.73 20250218 7610 64.52 20241209 2.88 Y 098460 100 68 억 16553913 N N 35505 N 00 N
5 20250407 130700 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12520 -990 5 -7.33 8332650380 657046 73.26 12930 12940 12500 17560 9460 13510 12681.99 24.11 0 49554 14403 13956 13603 13156 12803 13780 12980 69 4050 100 9720 10 1 68654755 8596 40.92 2.39 12 0.96 306.00 5232.00 22250 20250218 -43.73 7610 20241209 64.52 22250 -43.73 20250218 8150 53.62 20250102 22250 -43.73 20250218 7610 64.52 20241209 2.88 Y 098460 100 68 억 16553913 N N 35505 N 00 N
6 20250407 120700 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12620 -890 5 -6.59 6647964525 522874 58.30 12930 12940 12500 17560 9460 13510 12714.28 24.11 0 33223 14403 13956 13603 13156 12803 13780 12980 69 4050 100 9720 10 1 68654755 8664 41.24 2.41 12 0.76 306.00 5232.00 22250 20250218 -43.28 7610 20241209 65.83 22250 -43.28 20250218 8150 54.85 20250102 22250 -43.28 20250218 7610 65.83 20241209 2.88 Y 098460 100 68 억 16553913 N N 35505 N 00 N
7 20250407 110700 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12790 -720 5 -5.33 5565339595 437773 48.81 12930 12940 12500 17560 9460 13510 12712.84 24.11 0 50506 14403 13956 13603 13156 12803 13780 12980 69 4050 100 9720 10 1 68654755 8781 41.80 2.44 12 0.64 306.00 5232.00 22250 20250218 -42.52 7610 20241209 68.07 22250 -42.52 20250218 8150 56.93 20250102 22250 -42.52 20250218 7610 68.07 20241209 2.88 Y 098460 100 68 억 16553913 N N 35505 N 00 N
8 20250407 100700 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12640 -870 5 -6.44 4268297205 335894 37.45 12930 12940 12500 17560 9460 13510 12707.27 24.11 0 42306 14403 13956 13603 13156 12803 13780 12980 69 4050 100 9720 10 1 68654755 8678 41.31 2.42 12 0.49 306.00 5232.00 22250 20250218 -43.19 7610 20241209 66.10 22250 -43.19 20250218 8150 55.09 20250102 22250 -43.19 20250218 7610 66.10 20241209 2.88 Y 098460 100 68 억 16553913 N N 35505 N 00 N
9 20250407 090701 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12720 -790 5 -5.85 1327564950 103601 11.55 12930 12940 12700 17560 9460 13510 12814.21 24.11 0 -10088 14403 13956 13603 13156 12803 13780 12980 69 4050 100 9720 10 1 68654755 8733 41.57 2.43 12 0.15 306.00 5232.00 22250 20250218 -42.83 7610 20241209 67.15 22250 -42.83 20250218 8150 56.07 20250102 22250 -42.83 20250218 7610 67.15 20241209 2.88 Y 098460 100 68 억 16553913 N N 35505 N 00 N
10 20250404 160657 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13510 -350 5 -2.53 12201701020 896815 134.27 13620 14050 13250 18010 9710 13860 13605.75 24.01 0 15883 14620 14240 13700 13320 12780 14430 13510 69 4150 100 9970 10 1 68654755 9275 44.15 2.58 12 1.31 306.00 5232.00 22250 20250218 -39.28 7610 20241209 77.53 22250 -39.28 20250218 8150 65.77 20250102 22250 -39.28 20250218 7610 77.53 20241209 2.89 Y 098460 100 68 억 16484804 N N 35505 N 00 N
11 20250404 150704 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13530 -330 5 -2.38 11677664850 858017 128.47 13620 14050 13250 18010 9710 13860 13610.06 24.01 0 13730 14620 14240 13700 13320 12780 14430 13510 69 4150 100 9970 10 1 68654755 9289 44.22 2.59 12 1.25 306.00 5232.00 22250 20250218 -39.19 7610 20241209 77.79 22250 -39.19 20250218 8150 66.01 20250102 22250 -39.19 20250218 7610 77.79 20241209 2.89 Y 098460 100 68 억 16484804 N N 61477 N 00 N
12 20250404 140706 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13290 -570 5 -4.11 9505555725 695402 104.12 13620 14050 13290 18010 9710 13860 13669.15 24.01 0 -25699 14620 14240 13700 13320 12780 14430 13510 69 4150 100 9970 10 1 68654755 9124 43.43 2.54 12 1.01 306.00 5232.00 22250 20250218 -40.27 7610 20241209 74.64 22250 -40.27 20250218 8150 63.07 20250102 22250 -40.27 20250218 7610 74.64 20241209 2.89 Y 098460 100 68 억 16484804 N N 61477 N 00 N