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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056190/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
20250404,160516,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20500,50,2,0.24,2116391525,103990,80.15,20150,20600,20000,26550,14350,20450,20351.73,9.65,0,-21571,21036,20742,20356,20062,19676,20890,20210,180,6100,500,15130,50,1,35908760,7361,-10.14,0.68,12,0.29,-2022.00,30012.00,30400,20240620,-32.57,17250,20241115,18.84,21700,-5.53,20250401,17700,15.82,20250210,30400,-32.57,20240620,17250,18.84,20241115,0.53,Y,056190,500,179 억,,3466475,N,N,25623,N,00,N
20250404,150520,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20550,100,2,0.49,2017626625,99172,76.43,20150,20600,20000,26550,14350,20450,20344.72,9.65,0,-22993,21036,20742,20356,20062,19676,20890,20210,180,6100,500,15130,50,1,35908760,7379,-10.16,0.68,12,0.28,-2022.00,30012.00,30400,20240620,-32.40,17250,20241115,19.13,21700,-5.30,20250401,17700,16.10,20250210,30400,-32.40,20240620,17250,19.13,20241115,0.53,Y,056190,500,179 억,,3466475,N,N,33812,N,00,N
20250404,140522,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20350,-100,5,-0.49,1521278450,74867,57.70,20150,20600,20000,26550,14350,20450,20319.74,9.65,0,-17593,21036,20742,20356,20062,19676,20890,20210,180,6100,500,15130,50,1,35908760,7307,-10.06,0.68,12,0.21,-2022.00,30012.00,30400,20240620,-33.06,17250,20241115,17.97,21700,-6.22,20250401,17700,14.97,20250210,30400,-33.06,20240620,17250,17.97,20241115,0.53,Y,056190,500,179 억,,3466475,N,N,33812,N,00,N
20250404,130522,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20300,-150,5,-0.73,1143373600,56277,43.37,20150,20600,20000,26550,14350,20450,20316.89,9.65,0,-9218,21036,20742,20356,20062,19676,20890,20210,180,6100,500,15130,50,1,35908760,7289,-10.04,0.68,12,0.16,-2022.00,30012.00,30400,20240620,-33.22,17250,20241115,17.68,21700,-6.45,20250401,17700,14.69,20250210,30400,-33.22,20240620,17250,17.68,20241115,0.53,Y,056190,500,179 억,,3466475,N,N,33812,N,00,N
20250404,120516,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20150,-300,5,-1.47,861847900,42298,32.60,20150,20600,20050,26550,14350,20450,20375.62,9.65,0,-2552,21036,20742,20356,20062,19676,20890,20210,180,6100,500,15130,50,1,35908760,7236,-9.97,0.67,12,0.12,-2022.00,30012.00,30400,20240620,-33.72,17250,20241115,16.81,21700,-7.14,20250401,17700,13.84,20250210,30400,-33.72,20240620,17250,16.81,20241115,0.53,Y,056190,500,179 억,,3466475,N,N,33812,N,00,N
20250404,110519,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20400,-50,5,-0.24,535232850,26297,20.27,20150,20600,20050,26550,14350,20450,20353.38,9.65,0,-1615,21036,20742,20356,20062,19676,20890,20210,180,6100,500,15130,50,1,35908760,7325,-10.09,0.68,12,0.07,-2022.00,30012.00,30400,20240620,-32.89,17250,20241115,18.26,21700,-5.99,20250401,17700,15.25,20250210,30400,-32.89,20240620,17250,18.26,20241115,0.53,Y,056190,500,179 억,,3466475,N,N,33812,N,00,N
20250404,100519,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20400,-50,5,-0.24,309561450,15230,11.74,20150,20600,20050,26550,14350,20450,20325.76,9.65,0,-1543,21036,20742,20356,20062,19676,20890,20210,180,6100,500,15130,50,1,35908760,7325,-10.09,0.68,12,0.04,-2022.00,30012.00,30400,20240620,-32.89,17250,20241115,18.26,21700,-5.99,20250401,17700,15.25,20250210,30400,-32.89,20240620,17250,18.26,20241115,0.53,Y,056190,500,179 억,,3466475,N,N,33812,N,00,N
20250404,090521,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20150,-300,5,-1.47,46459250,2304,1.78,20150,20250,20100,26550,14350,20450,20164.48,9.65,0,918,21036,20742,20356,20062,19676,20890,20210,180,6100,500,15130,50,1,35908760,7236,-9.97,0.67,12,0.01,-2022.00,30012.00,30400,20240620,-33.72,17250,20241115,16.81,21700,-7.14,20250401,17700,13.84,20250210,30400,-33.72,20240620,17250,16.81,20241115,0.53,Y,056190,500,179 억,,3466475,N,N,33812,N,00,N
20250403,160511,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20450,-250,5,-1.21,2638097140,129752,94.19,20150,20650,19970,26900,14500,20700,20331.81,9.76,0,-35161,21566,21132,20666,20232,19766,20900,20000,180,6200,500,15310,50,1,35908760,7343,-10.11,0.68,12,0.36,-2022.00,30012.00,30400,20240620,-32.73,17250,20241115,18.55,21700,-5.76,20250401,17700,15.54,20250210,30400,-32.73,20240620,17250,18.55,20241115,0.51,Y,056190,500,179 억,,3506049,N,N,33812,N,00,N
20250403,150515,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20350,-350,5,-1.69,2512613290,123583,89.71,20150,20650,19970,26900,14500,20700,20331.38,9.76,0,-37371,21566,21132,20666,20232,19766,20900,20000,180,6200,500,15310,50,1,35908760,7307,-10.06,0.68,12,0.34,-2022.00,30012.00,30400,20240620,-33.06,17250,20241115,17.97,21700,-6.22,20250401,17700,14.97,20250210,30400,-33.06,20240620,17250,17.97,20241115,0.51,Y,056190,500,179 억,,3506049,N,N,27220,N,00,N
20250403,140515,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20300,-400,5,-1.93,1321788490,65520,47.56,20150,20350,19970,26900,14500,20700,20173.82,9.76,0,-27895,21566,21132,20666,20232,19766,20900,20000,180,6200,500,15310,50,1,35908760,7289,-10.04,0.68,12,0.18,-2022.00,30012.00,30400,20240620,-33.22,17250,20241115,17.68,21700,-6.45,20250401,17700,14.69,20250210,30400,-33.22,20240620,17250,17.68,20241115,0.51,Y,056190,500,179 억,,3506049,N,N,27220,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 20250404 160516 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20500 50 2 0.24 2116391525 103990 80.15 20150 20600 20000 26550 14350 20450 20351.73 9.65 0 -21571 21036 20742 20356 20062 19676 20890 20210 180 6100 500 15130 50 1 35908760 7361 -10.14 0.68 12 0.29 -2022.00 30012.00 30400 20240620 -32.57 17250 20241115 18.84 21700 -5.53 20250401 17700 15.82 20250210 30400 -32.57 20240620 17250 18.84 20241115 0.53 Y 056190 500 179 억 3466475 N N 25623 N 00 N
3 20250404 150520 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20550 100 2 0.49 2017626625 99172 76.43 20150 20600 20000 26550 14350 20450 20344.72 9.65 0 -22993 21036 20742 20356 20062 19676 20890 20210 180 6100 500 15130 50 1 35908760 7379 -10.16 0.68 12 0.28 -2022.00 30012.00 30400 20240620 -32.40 17250 20241115 19.13 21700 -5.30 20250401 17700 16.10 20250210 30400 -32.40 20240620 17250 19.13 20241115 0.53 Y 056190 500 179 억 3466475 N N 33812 N 00 N
4 20250404 140522 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20350 -100 5 -0.49 1521278450 74867 57.70 20150 20600 20000 26550 14350 20450 20319.74 9.65 0 -17593 21036 20742 20356 20062 19676 20890 20210 180 6100 500 15130 50 1 35908760 7307 -10.06 0.68 12 0.21 -2022.00 30012.00 30400 20240620 -33.06 17250 20241115 17.97 21700 -6.22 20250401 17700 14.97 20250210 30400 -33.06 20240620 17250 17.97 20241115 0.53 Y 056190 500 179 억 3466475 N N 33812 N 00 N
5 20250404 130522 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20300 -150 5 -0.73 1143373600 56277 43.37 20150 20600 20000 26550 14350 20450 20316.89 9.65 0 -9218 21036 20742 20356 20062 19676 20890 20210 180 6100 500 15130 50 1 35908760 7289 -10.04 0.68 12 0.16 -2022.00 30012.00 30400 20240620 -33.22 17250 20241115 17.68 21700 -6.45 20250401 17700 14.69 20250210 30400 -33.22 20240620 17250 17.68 20241115 0.53 Y 056190 500 179 억 3466475 N N 33812 N 00 N
6 20250404 120516 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20150 -300 5 -1.47 861847900 42298 32.60 20150 20600 20050 26550 14350 20450 20375.62 9.65 0 -2552 21036 20742 20356 20062 19676 20890 20210 180 6100 500 15130 50 1 35908760 7236 -9.97 0.67 12 0.12 -2022.00 30012.00 30400 20240620 -33.72 17250 20241115 16.81 21700 -7.14 20250401 17700 13.84 20250210 30400 -33.72 20240620 17250 16.81 20241115 0.53 Y 056190 500 179 억 3466475 N N 33812 N 00 N
7 20250404 110519 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20400 -50 5 -0.24 535232850 26297 20.27 20150 20600 20050 26550 14350 20450 20353.38 9.65 0 -1615 21036 20742 20356 20062 19676 20890 20210 180 6100 500 15130 50 1 35908760 7325 -10.09 0.68 12 0.07 -2022.00 30012.00 30400 20240620 -32.89 17250 20241115 18.26 21700 -5.99 20250401 17700 15.25 20250210 30400 -32.89 20240620 17250 18.26 20241115 0.53 Y 056190 500 179 억 3466475 N N 33812 N 00 N
8 20250404 100519 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20400 -50 5 -0.24 309561450 15230 11.74 20150 20600 20050 26550 14350 20450 20325.76 9.65 0 -1543 21036 20742 20356 20062 19676 20890 20210 180 6100 500 15130 50 1 35908760 7325 -10.09 0.68 12 0.04 -2022.00 30012.00 30400 20240620 -32.89 17250 20241115 18.26 21700 -5.99 20250401 17700 15.25 20250210 30400 -32.89 20240620 17250 18.26 20241115 0.53 Y 056190 500 179 억 3466475 N N 33812 N 00 N
9 20250404 090521 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20150 -300 5 -1.47 46459250 2304 1.78 20150 20250 20100 26550 14350 20450 20164.48 9.65 0 918 21036 20742 20356 20062 19676 20890 20210 180 6100 500 15130 50 1 35908760 7236 -9.97 0.67 12 0.01 -2022.00 30012.00 30400 20240620 -33.72 17250 20241115 16.81 21700 -7.14 20250401 17700 13.84 20250210 30400 -33.72 20240620 17250 16.81 20241115 0.53 Y 056190 500 179 억 3466475 N N 33812 N 00 N
10 20250403 160511 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20450 -250 5 -1.21 2638097140 129752 94.19 20150 20650 19970 26900 14500 20700 20331.81 9.76 0 -35161 21566 21132 20666 20232 19766 20900 20000 180 6200 500 15310 50 1 35908760 7343 -10.11 0.68 12 0.36 -2022.00 30012.00 30400 20240620 -32.73 17250 20241115 18.55 21700 -5.76 20250401 17700 15.54 20250210 30400 -32.73 20240620 17250 18.55 20241115 0.51 Y 056190 500 179 억 3506049 N N 33812 N 00 N
11 20250403 150515 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20350 -350 5 -1.69 2512613290 123583 89.71 20150 20650 19970 26900 14500 20700 20331.38 9.76 0 -37371 21566 21132 20666 20232 19766 20900 20000 180 6200 500 15310 50 1 35908760 7307 -10.06 0.68 12 0.34 -2022.00 30012.00 30400 20240620 -33.06 17250 20241115 17.97 21700 -6.22 20250401 17700 14.97 20250210 30400 -33.06 20240620 17250 17.97 20241115 0.51 Y 056190 500 179 억 3506049 N N 27220 N 00 N
12 20250403 140515 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20300 -400 5 -1.93 1321788490 65520 47.56 20150 20350 19970 26900 14500 20700 20173.82 9.76 0 -27895 21566 21132 20666 20232 19766 20900 20000 180 6200 500 15310 50 1 35908760 7289 -10.04 0.68 12 0.18 -2022.00 30012.00 30400 20240620 -33.22 17250 20241115 17.68 21700 -6.45 20250401 17700 14.69 20250210 30400 -33.22 20240620 17250 17.68 20241115 0.51 Y 056190 500 179 억 3506049 N N 27220 N 00 N