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
084370/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
20250407,160621,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32450,-2000,5,-5.81,6299910775,192206,48.72,32750,34450,32100,44750,24150,34450,32776.87,30.74,0,49877,39050,36750,35200,32900,31350,35975,32125,115,10300,500,24800,50,1,22916042,7436,11.75,1.78,12,0.84,2761.00,18272.00,60000,20240528,-45.92,30300,20241220,7.10,49450,-34.38,20250219,30550,6.22,20250103,60000,-45.92,20240528,30300,7.10,20241220,0.81,Y,084370,500,114 억,,7044481,N,N,10504,N,00,N
20250407,150626,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32650,-1800,5,-5.22,5897923625,179847,45.59,32750,34450,32100,44750,24150,34450,32794.12,30.74,0,47597,39050,36750,35200,32900,31350,35975,32125,115,10300,500,24800,50,1,22916042,7482,11.83,1.79,12,0.78,2761.00,18272.00,60000,20240528,-45.58,30300,20241220,7.76,49450,-33.97,20250219,30550,6.87,20250103,60000,-45.58,20240528,30300,7.76,20241220,0.81,Y,084370,500,114 억,,7044481,N,N,7641,N,00,N
20250407,140623,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32750,-1700,5,-4.93,5029576550,153320,38.86,32750,34450,32100,44750,24150,34450,32804.44,30.74,0,38900,39050,36750,35200,32900,31350,35975,32125,115,10300,500,24800,50,1,22916042,7505,11.86,1.79,12,0.67,2761.00,18272.00,60000,20240528,-45.42,30300,20241220,8.09,49450,-33.77,20250219,30550,7.20,20250103,60000,-45.42,20240528,30300,8.09,20241220,0.81,Y,084370,500,114 억,,7044481,N,N,7641,N,00,N
20250407,130622,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33100,-1350,5,-3.92,4070111750,123987,31.43,32750,34450,32100,44750,24150,34450,32826.92,30.74,0,29429,39050,36750,35200,32900,31350,35975,32125,115,10300,500,24800,50,1,22916042,7585,11.99,1.81,12,0.54,2761.00,18272.00,60000,20240528,-44.83,30300,20241220,9.24,49450,-33.06,20250219,30550,8.35,20250103,60000,-44.83,20240528,30300,9.24,20241220,0.81,Y,084370,500,114 억,,7044481,N,N,7641,N,00,N
20250407,120622,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33300,-1150,5,-3.34,2956856100,90226,22.87,32750,34450,32100,44750,24150,34450,32771.66,30.74,0,9820,39050,36750,35200,32900,31350,35975,32125,115,10300,500,24800,50,1,22916042,7631,12.06,1.82,12,0.39,2761.00,18272.00,60000,20240528,-44.50,30300,20241220,9.90,49450,-32.66,20250219,30550,9.00,20250103,60000,-44.50,20240528,30300,9.90,20241220,0.81,Y,084370,500,114 억,,7044481,N,N,7641,N,00,N
20250407,110623,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33450,-1000,5,-2.90,2291682800,70269,17.81,32750,34450,32100,44750,24150,34450,32613.00,30.74,0,5958,39050,36750,35200,32900,31350,35975,32125,115,10300,500,24800,50,1,22916042,7665,12.12,1.83,12,0.31,2761.00,18272.00,60000,20240528,-44.25,30300,20241220,10.40,49450,-32.36,20250219,30550,9.49,20250103,60000,-44.25,20240528,30300,10.40,20241220,0.81,Y,084370,500,114 억,,7044481,N,N,7641,N,00,N
20250407,100623,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32400,-2050,5,-5.95,1595507200,49012,12.42,32750,34450,32100,44750,24150,34450,32553.40,30.74,0,2161,39050,36750,35200,32900,31350,35975,32125,115,10300,500,24800,50,1,22916042,7425,11.73,1.77,12,0.21,2761.00,18272.00,60000,20240528,-46.00,30300,20241220,6.93,49450,-34.48,20250219,30550,6.06,20250103,60000,-46.00,20240528,30300,6.93,20241220,0.81,Y,084370,500,114 억,,7044481,N,N,7641,N,00,N
20250407,090624,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32850,-1600,5,-4.64,354819900,10808,2.74,32750,34450,32500,44750,24150,34450,32829.38,30.74,0,-1209,39050,36750,35200,32900,31350,35975,32125,115,10300,500,24800,50,1,22916042,7528,11.90,1.80,12,0.05,2761.00,18272.00,60000,20240528,-45.25,30300,20241220,8.42,49450,-33.57,20250219,30550,7.53,20250103,60000,-45.25,20240528,30300,8.42,20241220,0.81,Y,084370,500,114 억,,7044481,N,N,7641,N,00,N
20250404,160620,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34450,-3800,5,-9.93,13863930275,394497,436.42,37000,37500,33650,49700,26800,38250,35143.37,30.38,0,61168,39250,38750,37900,37400,36550,39000,37650,115,11450,500,27540,50,1,22916042,7895,12.48,1.89,12,1.72,2761.00,18272.00,60000,20240528,-42.58,30300,20241220,13.70,49450,-30.33,20250219,30550,12.77,20250103,60000,-42.58,20240528,30300,13.70,20241220,0.81,Y,084370,500,114 억,,6961241,N,N,7641,N,00,N
20250404,150627,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34350,-3900,5,-10.20,13043066725,370628,410.02,37000,37500,33650,49700,26800,38250,35191.80,30.38,0,57323,39250,38750,37900,37400,36550,39000,37650,115,11450,500,27540,50,1,22916042,7872,12.44,1.88,12,1.62,2761.00,18272.00,60000,20240528,-42.75,30300,20241220,13.37,49450,-30.54,20250219,30550,12.44,20250103,60000,-42.75,20240528,30300,13.37,20241220,0.81,Y,084370,500,114 억,,6961241,N,N,1661,N,00,N
20250404,140628,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34150,-4100,5,-10.72,9831594075,276127,305.47,37000,37500,34050,49700,26800,38250,35605.33,30.38,0,16753,39250,38750,37900,37400,36550,39000,37650,115,11450,500,27540,50,1,22916042,7826,12.37,1.87,12,1.20,2761.00,18272.00,60000,20240528,-43.08,30300,20241220,12.71,49450,-30.94,20250219,30550,11.78,20250103,60000,-43.08,20240528,30300,12.71,20241220,0.81,Y,084370,500,114 억,,6961241,N,N,1661,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 160621 55 60.00 KSQ150 기계·장비 N N N Y 60 N 32450 -2000 5 -5.81 6299910775 192206 48.72 32750 34450 32100 44750 24150 34450 32776.87 30.74 0 49877 39050 36750 35200 32900 31350 35975 32125 115 10300 500 24800 50 1 22916042 7436 11.75 1.78 12 0.84 2761.00 18272.00 60000 20240528 -45.92 30300 20241220 7.10 49450 -34.38 20250219 30550 6.22 20250103 60000 -45.92 20240528 30300 7.10 20241220 0.81 Y 084370 500 114 억 7044481 N N 10504 N 00 N
3 20250407 150626 55 60.00 KSQ150 기계·장비 N N N Y 60 N 32650 -1800 5 -5.22 5897923625 179847 45.59 32750 34450 32100 44750 24150 34450 32794.12 30.74 0 47597 39050 36750 35200 32900 31350 35975 32125 115 10300 500 24800 50 1 22916042 7482 11.83 1.79 12 0.78 2761.00 18272.00 60000 20240528 -45.58 30300 20241220 7.76 49450 -33.97 20250219 30550 6.87 20250103 60000 -45.58 20240528 30300 7.76 20241220 0.81 Y 084370 500 114 억 7044481 N N 7641 N 00 N
4 20250407 140623 55 60.00 KSQ150 기계·장비 N N N Y 60 N 32750 -1700 5 -4.93 5029576550 153320 38.86 32750 34450 32100 44750 24150 34450 32804.44 30.74 0 38900 39050 36750 35200 32900 31350 35975 32125 115 10300 500 24800 50 1 22916042 7505 11.86 1.79 12 0.67 2761.00 18272.00 60000 20240528 -45.42 30300 20241220 8.09 49450 -33.77 20250219 30550 7.20 20250103 60000 -45.42 20240528 30300 8.09 20241220 0.81 Y 084370 500 114 억 7044481 N N 7641 N 00 N
5 20250407 130622 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33100 -1350 5 -3.92 4070111750 123987 31.43 32750 34450 32100 44750 24150 34450 32826.92 30.74 0 29429 39050 36750 35200 32900 31350 35975 32125 115 10300 500 24800 50 1 22916042 7585 11.99 1.81 12 0.54 2761.00 18272.00 60000 20240528 -44.83 30300 20241220 9.24 49450 -33.06 20250219 30550 8.35 20250103 60000 -44.83 20240528 30300 9.24 20241220 0.81 Y 084370 500 114 억 7044481 N N 7641 N 00 N
6 20250407 120622 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33300 -1150 5 -3.34 2956856100 90226 22.87 32750 34450 32100 44750 24150 34450 32771.66 30.74 0 9820 39050 36750 35200 32900 31350 35975 32125 115 10300 500 24800 50 1 22916042 7631 12.06 1.82 12 0.39 2761.00 18272.00 60000 20240528 -44.50 30300 20241220 9.90 49450 -32.66 20250219 30550 9.00 20250103 60000 -44.50 20240528 30300 9.90 20241220 0.81 Y 084370 500 114 억 7044481 N N 7641 N 00 N
7 20250407 110623 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33450 -1000 5 -2.90 2291682800 70269 17.81 32750 34450 32100 44750 24150 34450 32613.00 30.74 0 5958 39050 36750 35200 32900 31350 35975 32125 115 10300 500 24800 50 1 22916042 7665 12.12 1.83 12 0.31 2761.00 18272.00 60000 20240528 -44.25 30300 20241220 10.40 49450 -32.36 20250219 30550 9.49 20250103 60000 -44.25 20240528 30300 10.40 20241220 0.81 Y 084370 500 114 억 7044481 N N 7641 N 00 N
8 20250407 100623 55 60.00 KSQ150 기계·장비 N N N Y 60 N 32400 -2050 5 -5.95 1595507200 49012 12.42 32750 34450 32100 44750 24150 34450 32553.40 30.74 0 2161 39050 36750 35200 32900 31350 35975 32125 115 10300 500 24800 50 1 22916042 7425 11.73 1.77 12 0.21 2761.00 18272.00 60000 20240528 -46.00 30300 20241220 6.93 49450 -34.48 20250219 30550 6.06 20250103 60000 -46.00 20240528 30300 6.93 20241220 0.81 Y 084370 500 114 억 7044481 N N 7641 N 00 N
9 20250407 090624 55 60.00 KSQ150 기계·장비 N N N Y 60 N 32850 -1600 5 -4.64 354819900 10808 2.74 32750 34450 32500 44750 24150 34450 32829.38 30.74 0 -1209 39050 36750 35200 32900 31350 35975 32125 115 10300 500 24800 50 1 22916042 7528 11.90 1.80 12 0.05 2761.00 18272.00 60000 20240528 -45.25 30300 20241220 8.42 49450 -33.57 20250219 30550 7.53 20250103 60000 -45.25 20240528 30300 8.42 20241220 0.81 Y 084370 500 114 억 7044481 N N 7641 N 00 N
10 20250404 160620 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34450 -3800 5 -9.93 13863930275 394497 436.42 37000 37500 33650 49700 26800 38250 35143.37 30.38 0 61168 39250 38750 37900 37400 36550 39000 37650 115 11450 500 27540 50 1 22916042 7895 12.48 1.89 12 1.72 2761.00 18272.00 60000 20240528 -42.58 30300 20241220 13.70 49450 -30.33 20250219 30550 12.77 20250103 60000 -42.58 20240528 30300 13.70 20241220 0.81 Y 084370 500 114 억 6961241 N N 7641 N 00 N
11 20250404 150627 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34350 -3900 5 -10.20 13043066725 370628 410.02 37000 37500 33650 49700 26800 38250 35191.80 30.38 0 57323 39250 38750 37900 37400 36550 39000 37650 115 11450 500 27540 50 1 22916042 7872 12.44 1.88 12 1.62 2761.00 18272.00 60000 20240528 -42.75 30300 20241220 13.37 49450 -30.54 20250219 30550 12.44 20250103 60000 -42.75 20240528 30300 13.37 20241220 0.81 Y 084370 500 114 억 6961241 N N 1661 N 00 N
12 20250404 140628 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34150 -4100 5 -10.72 9831594075 276127 305.47 37000 37500 34050 49700 26800 38250 35605.33 30.38 0 16753 39250 38750 37900 37400 36550 39000 37650 115 11450 500 27540 50 1 22916042 7826 12.37 1.87 12 1.20 2761.00 18272.00 60000 20240528 -43.08 30300 20241220 12.71 49450 -30.94 20250219 30550 11.78 20250103 60000 -43.08 20240528 30300 12.71 20241220 0.81 Y 084370 500 114 억 6961241 N N 1661 N 00 N