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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
031980/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
20250429,160407,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35050,-100,5,-0.28,4865255250,137857,84.25,35300,35800,34800,45650,24650,35150,35292.05,4.71,0,22770,37216,36182,35616,34582,34016,35900,34300,108,10500,500,24600,50,1,21562395,7558,7.89,1.75,12,0.64,4444.00,20010.00,85300,20240619,-58.91,27700,20241209,26.53,61500,-43.01,20250122,32300,8.51,20250409,85300,-58.91,20240619,27700,26.53,20241209,1.92,Y,031980,500,107 억,,1015494,N,N,24612,N,00,N
20250429,150410,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35050,-100,5,-0.28,4525960125,128165,78.33,35300,35800,34800,45650,24650,35150,35313.54,4.71,0,22320,37216,36182,35616,34582,34016,35900,34300,108,10500,500,24600,50,1,21562395,7558,7.89,1.75,12,0.59,4444.00,20010.00,85300,20240619,-58.91,27700,20241209,26.53,61500,-43.01,20250122,32300,8.51,20250409,85300,-58.91,20240619,27700,26.53,20241209,1.92,Y,031980,500,107 억,,1015494,N,N,21338,N,00,N
20250429,140410,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35250,100,2,0.28,4036872775,114260,69.83,35300,35800,34800,45650,24650,35150,35330.59,4.71,0,17610,37216,36182,35616,34582,34016,35900,34300,108,10500,500,24600,50,1,21562395,7601,7.93,1.76,12,0.53,4444.00,20010.00,85300,20240619,-58.68,27700,20241209,27.26,61500,-42.68,20250122,32300,9.13,20250409,85300,-58.68,20240619,27700,27.26,20241209,1.92,Y,031980,500,107 억,,1015494,N,N,21338,N,00,N
20250429,130411,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35250,100,2,0.28,2521208200,71305,43.58,35300,35800,34800,45650,24650,35150,35358.08,4.71,0,8968,37216,36182,35616,34582,34016,35900,34300,108,10500,500,24600,50,1,21562395,7601,7.93,1.76,12,0.33,4444.00,20010.00,85300,20240619,-58.68,27700,20241209,27.26,61500,-42.68,20250122,32300,9.13,20250409,85300,-58.68,20240619,27700,27.26,20241209,1.92,Y,031980,500,107 억,,1015494,N,N,21338,N,00,N
20250429,120410,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35400,250,2,0.71,2100897000,59389,36.30,35300,35800,34800,45650,24650,35150,35375.19,4.71,0,4164,37216,36182,35616,34582,34016,35900,34300,108,10500,500,24600,50,1,21562395,7633,7.97,1.77,12,0.28,4444.00,20010.00,85300,20240619,-58.50,27700,20241209,27.80,61500,-42.44,20250122,32300,9.60,20250409,85300,-58.50,20240619,27700,27.80,20241209,1.92,Y,031980,500,107 억,,1015494,N,N,21338,N,00,N
20250429,110410,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35650,500,2,1.42,1451629450,41177,25.17,35300,35750,34800,45650,24650,35150,35253.40,4.71,0,319,37216,36182,35616,34582,34016,35900,34300,108,10500,500,24600,50,1,21562395,7687,8.02,1.78,12,0.19,4444.00,20010.00,85300,20240619,-58.21,27700,20241209,28.70,61500,-42.03,20250122,32300,10.37,20250409,85300,-58.21,20240619,27700,28.70,20241209,1.92,Y,031980,500,107 억,,1015494,N,N,21338,N,00,N
20250429,100411,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35200,50,2,0.14,786712725,22409,13.70,35300,35350,34800,45650,24650,35150,35107.00,4.71,0,79,37216,36182,35616,34582,34016,35900,34300,108,10500,500,24600,50,1,21562395,7590,7.92,1.76,12,0.10,4444.00,20010.00,85300,20240619,-58.73,27700,20241209,27.08,61500,-42.76,20250122,32300,8.98,20250409,85300,-58.73,20240619,27700,27.08,20241209,1.92,Y,031980,500,107 억,,1015494,N,N,21338,N,00,N
20250429,090411,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35150,0,3,0.00,101325400,2874,1.76,35300,35350,35100,45650,24650,35150,35255.88,4.71,0,-707,37216,36182,35616,34582,34016,35900,34300,108,10500,500,24600,50,1,21562395,7579,7.91,1.76,12,0.01,4444.00,20010.00,85300,20240619,-58.79,27700,20241209,26.90,61500,-42.85,20250122,32300,8.82,20250409,85300,-58.79,20240619,27700,26.90,20241209,1.92,Y,031980,500,107 억,,1015494,N,N,21338,N,00,N
20250428,160407,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35150,-1750,5,-4.74,5808988800,163628,94.97,36650,36650,35050,47950,25850,36900,35501.23,4.79,0,-22820,38333,37616,36683,35966,35033,37725,36075,108,11050,500,25830,50,1,21562395,7579,7.91,1.76,12,0.76,4444.00,20010.00,85300,20240619,-58.79,27700,20241209,26.90,61500,-42.85,20250122,32300,8.82,20250409,85300,-58.79,20240619,27700,26.90,20241209,1.90,Y,031980,500,107 억,,1032034,N,N,21338,N,00,N
20250428,150410,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35150,-1750,5,-4.74,5422146300,152612,88.57,36650,36650,35050,47950,25850,36900,35528.96,4.79,0,-20816,38333,37616,36683,35966,35033,37725,36075,108,11050,500,25830,50,1,21562395,7579,7.91,1.76,12,0.71,4444.00,20010.00,85300,20240619,-58.79,27700,20241209,26.90,61500,-42.85,20250122,32300,8.82,20250409,85300,-58.79,20240619,27700,26.90,20241209,1.90,Y,031980,500,107 억,,1032034,N,N,17302,N,00,N
20250428,140409,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35400,-1500,5,-4.07,4932279825,138689,80.49,36650,36650,35050,47950,25850,36900,35563.60,4.79,0,-20504,38333,37616,36683,35966,35033,37725,36075,108,11050,500,25830,50,1,21562395,7633,7.97,1.77,12,0.64,4444.00,20010.00,85300,20240619,-58.50,27700,20241209,27.80,61500,-42.44,20250122,32300,9.60,20250409,85300,-58.50,20240619,27700,27.80,20241209,1.90,Y,031980,500,107 억,,1032034,N,N,17302,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 20250429 160407 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35050 -100 5 -0.28 4865255250 137857 84.25 35300 35800 34800 45650 24650 35150 35292.05 4.71 0 22770 37216 36182 35616 34582 34016 35900 34300 108 10500 500 24600 50 1 21562395 7558 7.89 1.75 12 0.64 4444.00 20010.00 85300 20240619 -58.91 27700 20241209 26.53 61500 -43.01 20250122 32300 8.51 20250409 85300 -58.91 20240619 27700 26.53 20241209 1.92 Y 031980 500 107 억 1015494 N N 24612 N 00 N
3 20250429 150410 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35050 -100 5 -0.28 4525960125 128165 78.33 35300 35800 34800 45650 24650 35150 35313.54 4.71 0 22320 37216 36182 35616 34582 34016 35900 34300 108 10500 500 24600 50 1 21562395 7558 7.89 1.75 12 0.59 4444.00 20010.00 85300 20240619 -58.91 27700 20241209 26.53 61500 -43.01 20250122 32300 8.51 20250409 85300 -58.91 20240619 27700 26.53 20241209 1.92 Y 031980 500 107 억 1015494 N N 21338 N 00 N
4 20250429 140410 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35250 100 2 0.28 4036872775 114260 69.83 35300 35800 34800 45650 24650 35150 35330.59 4.71 0 17610 37216 36182 35616 34582 34016 35900 34300 108 10500 500 24600 50 1 21562395 7601 7.93 1.76 12 0.53 4444.00 20010.00 85300 20240619 -58.68 27700 20241209 27.26 61500 -42.68 20250122 32300 9.13 20250409 85300 -58.68 20240619 27700 27.26 20241209 1.92 Y 031980 500 107 억 1015494 N N 21338 N 00 N
5 20250429 130411 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35250 100 2 0.28 2521208200 71305 43.58 35300 35800 34800 45650 24650 35150 35358.08 4.71 0 8968 37216 36182 35616 34582 34016 35900 34300 108 10500 500 24600 50 1 21562395 7601 7.93 1.76 12 0.33 4444.00 20010.00 85300 20240619 -58.68 27700 20241209 27.26 61500 -42.68 20250122 32300 9.13 20250409 85300 -58.68 20240619 27700 27.26 20241209 1.92 Y 031980 500 107 억 1015494 N N 21338 N 00 N
6 20250429 120410 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35400 250 2 0.71 2100897000 59389 36.30 35300 35800 34800 45650 24650 35150 35375.19 4.71 0 4164 37216 36182 35616 34582 34016 35900 34300 108 10500 500 24600 50 1 21562395 7633 7.97 1.77 12 0.28 4444.00 20010.00 85300 20240619 -58.50 27700 20241209 27.80 61500 -42.44 20250122 32300 9.60 20250409 85300 -58.50 20240619 27700 27.80 20241209 1.92 Y 031980 500 107 억 1015494 N N 21338 N 00 N
7 20250429 110410 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35650 500 2 1.42 1451629450 41177 25.17 35300 35750 34800 45650 24650 35150 35253.40 4.71 0 319 37216 36182 35616 34582 34016 35900 34300 108 10500 500 24600 50 1 21562395 7687 8.02 1.78 12 0.19 4444.00 20010.00 85300 20240619 -58.21 27700 20241209 28.70 61500 -42.03 20250122 32300 10.37 20250409 85300 -58.21 20240619 27700 28.70 20241209 1.92 Y 031980 500 107 억 1015494 N N 21338 N 00 N
8 20250429 100411 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35200 50 2 0.14 786712725 22409 13.70 35300 35350 34800 45650 24650 35150 35107.00 4.71 0 79 37216 36182 35616 34582 34016 35900 34300 108 10500 500 24600 50 1 21562395 7590 7.92 1.76 12 0.10 4444.00 20010.00 85300 20240619 -58.73 27700 20241209 27.08 61500 -42.76 20250122 32300 8.98 20250409 85300 -58.73 20240619 27700 27.08 20241209 1.92 Y 031980 500 107 억 1015494 N N 21338 N 00 N
9 20250429 090411 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35150 0 3 0.00 101325400 2874 1.76 35300 35350 35100 45650 24650 35150 35255.88 4.71 0 -707 37216 36182 35616 34582 34016 35900 34300 108 10500 500 24600 50 1 21562395 7579 7.91 1.76 12 0.01 4444.00 20010.00 85300 20240619 -58.79 27700 20241209 26.90 61500 -42.85 20250122 32300 8.82 20250409 85300 -58.79 20240619 27700 26.90 20241209 1.92 Y 031980 500 107 억 1015494 N N 21338 N 00 N
10 20250428 160407 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35150 -1750 5 -4.74 5808988800 163628 94.97 36650 36650 35050 47950 25850 36900 35501.23 4.79 0 -22820 38333 37616 36683 35966 35033 37725 36075 108 11050 500 25830 50 1 21562395 7579 7.91 1.76 12 0.76 4444.00 20010.00 85300 20240619 -58.79 27700 20241209 26.90 61500 -42.85 20250122 32300 8.82 20250409 85300 -58.79 20240619 27700 26.90 20241209 1.90 Y 031980 500 107 억 1032034 N N 21338 N 00 N
11 20250428 150410 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35150 -1750 5 -4.74 5422146300 152612 88.57 36650 36650 35050 47950 25850 36900 35528.96 4.79 0 -20816 38333 37616 36683 35966 35033 37725 36075 108 11050 500 25830 50 1 21562395 7579 7.91 1.76 12 0.71 4444.00 20010.00 85300 20240619 -58.79 27700 20241209 26.90 61500 -42.85 20250122 32300 8.82 20250409 85300 -58.79 20240619 27700 26.90 20241209 1.90 Y 031980 500 107 억 1032034 N N 17302 N 00 N
12 20250428 140409 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35400 -1500 5 -4.07 4932279825 138689 80.49 36650 36650 35050 47950 25850 36900 35563.60 4.79 0 -20504 38333 37616 36683 35966 35033 37725 36075 108 11050 500 25830 50 1 21562395 7633 7.97 1.77 12 0.64 4444.00 20010.00 85300 20240619 -58.50 27700 20241209 27.80 61500 -42.44 20250122 32300 9.60 20250409 85300 -58.50 20240619 27700 27.80 20241209 1.90 Y 031980 500 107 억 1032034 N N 17302 N 00 N