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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160712,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13450,640,2,5.00,19514805355,1467040,139.35,12660,13520,12540,16650,8970,12810,13302.12,23.90,0,-314861,13250,13030,12780,12560,12310,12905,12435,69,3840,100,9220,10,1,68654755,9234,43.95,2.57,12,2.14,306.00,5232.00,22250,20250218,-39.55,7610,20241209,76.74,22250,-39.55,20250218,8150,65.03,20250102,22250,-39.55,20250218,7610,76.74,20241209,2.80,Y,098460,100,68 억,,16406595,N,N,106919,N,00,N
20250411,150719,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13420,610,2,4.76,17813892365,1340763,127.36,12660,13520,12540,16650,8970,12810,13286.38,23.90,0,-265656,13250,13030,12780,12560,12310,12905,12435,69,3840,100,9220,10,1,68654755,9213,43.86,2.56,12,1.95,306.00,5232.00,22250,20250218,-39.69,7610,20241209,76.35,22250,-39.69,20250218,8150,64.66,20250102,22250,-39.69,20250218,7610,76.35,20241209,2.80,Y,098460,100,68 억,,16406595,N,N,34726,N,00,N
20250411,140717,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13400,590,2,4.61,15729645835,1185535,112.61,12660,13520,12540,16650,8970,12810,13267.97,23.90,0,-203763,13250,13030,12780,12560,12310,12905,12435,69,3840,100,9220,10,1,68654755,9200,43.79,2.56,12,1.73,306.00,5232.00,22250,20250218,-39.78,7610,20241209,76.08,22250,-39.78,20250218,8150,64.42,20250102,22250,-39.78,20250218,7610,76.08,20241209,2.80,Y,098460,100,68 억,,16406595,N,N,34726,N,00,N
20250411,130719,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13340,530,2,4.14,13316638835,1005458,95.51,12660,13460,12540,16650,8970,12810,13244.35,23.90,0,-151161,13250,13030,12780,12560,12310,12905,12435,69,3840,100,9220,10,1,68654755,9159,43.59,2.55,12,1.46,306.00,5232.00,22250,20250218,-40.04,7610,20241209,75.30,22250,-40.04,20250218,8150,63.68,20250102,22250,-40.04,20250218,7610,75.30,20241209,2.80,Y,098460,100,68 억,,16406595,N,N,34726,N,00,N
20250411,120720,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13340,530,2,4.14,12135475125,917048,87.11,12660,13460,12540,16650,8970,12810,13233.20,23.90,0,-128439,13250,13030,12780,12560,12310,12905,12435,69,3840,100,9220,10,1,68654755,9159,43.59,2.55,12,1.34,306.00,5232.00,22250,20250218,-40.04,7610,20241209,75.30,22250,-40.04,20250218,8150,63.68,20250102,22250,-40.04,20250218,7610,75.30,20241209,2.80,Y,098460,100,68 억,,16406595,N,N,34726,N,00,N
20250411,110719,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13310,500,2,3.90,9957755515,754096,71.63,12660,13460,12540,16650,8970,12810,13204.89,23.90,0,-89425,13250,13030,12780,12560,12310,12905,12435,69,3840,100,9220,10,1,68654755,9138,43.50,2.54,12,1.10,306.00,5232.00,22250,20250218,-40.18,7610,20241209,74.90,22250,-40.18,20250218,8150,63.31,20250102,22250,-40.18,20250218,7610,74.90,20241209,2.80,Y,098460,100,68 억,,16406595,N,N,34726,N,00,N
20250411,100720,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13190,380,2,2.97,6924622585,526334,50.00,12660,13430,12540,16650,8970,12810,13156.33,23.90,0,-64993,13250,13030,12780,12560,12310,12905,12435,69,3840,100,9220,10,1,68654755,9056,43.10,2.52,12,0.77,306.00,5232.00,22250,20250218,-40.72,7610,20241209,73.32,22250,-40.72,20250218,8150,61.84,20250102,22250,-40.72,20250218,7610,73.32,20241209,2.80,Y,098460,100,68 억,,16406595,N,N,34726,N,00,N
20250411,090723,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12740,-70,5,-0.55,484302430,38105,3.62,12660,12770,12540,16650,8970,12810,12709.68,23.90,0,23976,13250,13030,12780,12560,12310,12905,12435,69,3840,100,9220,10,1,68654755,8747,41.63,2.44,12,0.06,306.00,5232.00,22250,20250218,-42.74,7610,20241209,67.41,22250,-42.74,20250218,8150,56.32,20250102,22250,-42.74,20250218,7610,67.41,20241209,2.80,Y,098460,100,68 억,,16406595,N,N,34726,N,00,N
20250410,160715,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12810,720,2,5.96,13460597610,1052769,123.74,12970,13000,12530,15710,8470,12090,12785.90,24.78,0,122899,12836,12462,12196,11822,11556,12330,11690,69,3620,100,8700,10,1,68654755,8795,41.86,2.45,12,1.53,306.00,5232.00,22250,20250218,-42.43,7610,20241209,68.33,22250,-42.43,20250218,8150,57.18,20250102,22250,-42.43,20250218,7610,68.33,20241209,2.77,Y,098460,100,68 억,,17015671,N,N,34718,N,00,N
20250410,150718,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12920,830,2,6.87,10207378655,799078,93.92,12970,13000,12530,15710,8470,12090,12773.95,24.78,0,-19688,12836,12462,12196,11822,11556,12330,11690,69,3620,100,8700,10,1,68654755,8870,42.22,2.47,12,1.16,306.00,5232.00,22250,20250218,-41.93,7610,20241209,69.78,22250,-41.93,20250218,8150,58.53,20250102,22250,-41.93,20250218,7610,69.78,20241209,2.77,Y,098460,100,68 억,,17015671,N,N,59280,N,00,N
20250410,140716,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12830,740,2,6.12,8573066920,672345,79.02,12970,13000,12530,15710,8470,12090,12750.99,24.78,0,-8140,12836,12462,12196,11822,11556,12330,11690,69,3620,100,8700,10,1,68654755,8808,41.93,2.45,12,0.98,306.00,5232.00,22250,20250218,-42.34,7610,20241209,68.59,22250,-42.34,20250218,8150,57.42,20250102,22250,-42.34,20250218,7610,68.59,20241209,2.77,Y,098460,100,68 억,,17015671,N,N,59280,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 20250411 160712 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13450 640 2 5.00 19514805355 1467040 139.35 12660 13520 12540 16650 8970 12810 13302.12 23.90 0 -314861 13250 13030 12780 12560 12310 12905 12435 69 3840 100 9220 10 1 68654755 9234 43.95 2.57 12 2.14 306.00 5232.00 22250 20250218 -39.55 7610 20241209 76.74 22250 -39.55 20250218 8150 65.03 20250102 22250 -39.55 20250218 7610 76.74 20241209 2.80 Y 098460 100 68 억 16406595 N N 106919 N 00 N
3 20250411 150719 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13420 610 2 4.76 17813892365 1340763 127.36 12660 13520 12540 16650 8970 12810 13286.38 23.90 0 -265656 13250 13030 12780 12560 12310 12905 12435 69 3840 100 9220 10 1 68654755 9213 43.86 2.56 12 1.95 306.00 5232.00 22250 20250218 -39.69 7610 20241209 76.35 22250 -39.69 20250218 8150 64.66 20250102 22250 -39.69 20250218 7610 76.35 20241209 2.80 Y 098460 100 68 억 16406595 N N 34726 N 00 N
4 20250411 140717 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13400 590 2 4.61 15729645835 1185535 112.61 12660 13520 12540 16650 8970 12810 13267.97 23.90 0 -203763 13250 13030 12780 12560 12310 12905 12435 69 3840 100 9220 10 1 68654755 9200 43.79 2.56 12 1.73 306.00 5232.00 22250 20250218 -39.78 7610 20241209 76.08 22250 -39.78 20250218 8150 64.42 20250102 22250 -39.78 20250218 7610 76.08 20241209 2.80 Y 098460 100 68 억 16406595 N N 34726 N 00 N
5 20250411 130719 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13340 530 2 4.14 13316638835 1005458 95.51 12660 13460 12540 16650 8970 12810 13244.35 23.90 0 -151161 13250 13030 12780 12560 12310 12905 12435 69 3840 100 9220 10 1 68654755 9159 43.59 2.55 12 1.46 306.00 5232.00 22250 20250218 -40.04 7610 20241209 75.30 22250 -40.04 20250218 8150 63.68 20250102 22250 -40.04 20250218 7610 75.30 20241209 2.80 Y 098460 100 68 억 16406595 N N 34726 N 00 N
6 20250411 120720 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13340 530 2 4.14 12135475125 917048 87.11 12660 13460 12540 16650 8970 12810 13233.20 23.90 0 -128439 13250 13030 12780 12560 12310 12905 12435 69 3840 100 9220 10 1 68654755 9159 43.59 2.55 12 1.34 306.00 5232.00 22250 20250218 -40.04 7610 20241209 75.30 22250 -40.04 20250218 8150 63.68 20250102 22250 -40.04 20250218 7610 75.30 20241209 2.80 Y 098460 100 68 억 16406595 N N 34726 N 00 N
7 20250411 110719 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13310 500 2 3.90 9957755515 754096 71.63 12660 13460 12540 16650 8970 12810 13204.89 23.90 0 -89425 13250 13030 12780 12560 12310 12905 12435 69 3840 100 9220 10 1 68654755 9138 43.50 2.54 12 1.10 306.00 5232.00 22250 20250218 -40.18 7610 20241209 74.90 22250 -40.18 20250218 8150 63.31 20250102 22250 -40.18 20250218 7610 74.90 20241209 2.80 Y 098460 100 68 억 16406595 N N 34726 N 00 N
8 20250411 100720 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13190 380 2 2.97 6924622585 526334 50.00 12660 13430 12540 16650 8970 12810 13156.33 23.90 0 -64993 13250 13030 12780 12560 12310 12905 12435 69 3840 100 9220 10 1 68654755 9056 43.10 2.52 12 0.77 306.00 5232.00 22250 20250218 -40.72 7610 20241209 73.32 22250 -40.72 20250218 8150 61.84 20250102 22250 -40.72 20250218 7610 73.32 20241209 2.80 Y 098460 100 68 억 16406595 N N 34726 N 00 N
9 20250411 090723 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12740 -70 5 -0.55 484302430 38105 3.62 12660 12770 12540 16650 8970 12810 12709.68 23.90 0 23976 13250 13030 12780 12560 12310 12905 12435 69 3840 100 9220 10 1 68654755 8747 41.63 2.44 12 0.06 306.00 5232.00 22250 20250218 -42.74 7610 20241209 67.41 22250 -42.74 20250218 8150 56.32 20250102 22250 -42.74 20250218 7610 67.41 20241209 2.80 Y 098460 100 68 억 16406595 N N 34726 N 00 N
10 20250410 160715 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12810 720 2 5.96 13460597610 1052769 123.74 12970 13000 12530 15710 8470 12090 12785.90 24.78 0 122899 12836 12462 12196 11822 11556 12330 11690 69 3620 100 8700 10 1 68654755 8795 41.86 2.45 12 1.53 306.00 5232.00 22250 20250218 -42.43 7610 20241209 68.33 22250 -42.43 20250218 8150 57.18 20250102 22250 -42.43 20250218 7610 68.33 20241209 2.77 Y 098460 100 68 억 17015671 N N 34718 N 00 N
11 20250410 150718 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12920 830 2 6.87 10207378655 799078 93.92 12970 13000 12530 15710 8470 12090 12773.95 24.78 0 -19688 12836 12462 12196 11822 11556 12330 11690 69 3620 100 8700 10 1 68654755 8870 42.22 2.47 12 1.16 306.00 5232.00 22250 20250218 -41.93 7610 20241209 69.78 22250 -41.93 20250218 8150 58.53 20250102 22250 -41.93 20250218 7610 69.78 20241209 2.77 Y 098460 100 68 억 17015671 N N 59280 N 00 N
12 20250410 140716 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12830 740 2 6.12 8573066920 672345 79.02 12970 13000 12530 15710 8470 12090 12750.99 24.78 0 -8140 12836 12462 12196 11822 11556 12330 11690 69 3620 100 8700 10 1 68654755 8808 41.93 2.45 12 0.98 306.00 5232.00 22250 20250218 -42.34 7610 20241209 68.59 22250 -42.34 20250218 8150 57.42 20250102 22250 -42.34 20250218 7610 68.59 20241209 2.77 Y 098460 100 68 억 17015671 N N 59280 N 00 N