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
089030/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
20250407,160633,55,60.00,KSQ150,신저가,기계·장비,N,N,N,Y,60,N,28050,-2700,5,-8.78,13205693525,462294,69.99,28800,29300,28050,39950,21550,30750,28567.17,13.57,0,34859,33250,32000,30900,29650,28550,31450,29100,190,9200,500,21520,50,1,37353645,10478,-50.18,5.11,12,1.24,-559.00,5489.00,70800,20240711,-60.38,28050,20250407,0.00,52500,-46.57,20250120,28050,0.00,20250407,70800,-60.38,20240711,28050,0.00,20250407,2.50,N,089030,500,189 억,,5069106,N,N,5472,N,00,N
20250407,150638,55,60.00,KSQ150,신저가,기계·장비,N,N,N,Y,60,N,28250,-2500,5,-8.13,11560925450,403816,61.14,28800,29300,28150,39950,21550,30750,28629.19,13.57,0,22755,33250,32000,30900,29650,28550,31450,29100,190,9200,500,21520,50,1,37353645,10552,-50.54,5.15,12,1.08,-559.00,5489.00,70800,20240711,-60.10,28150,20250407,0.36,52500,-46.19,20250120,28150,0.36,20250407,70800,-60.10,20240711,28150,0.36,20250407,2.50,N,089030,500,189 억,,5069106,N,N,183922,N,00,N
20250407,140635,55,60.00,KSQ150,신저가,기계·장비,N,N,N,Y,60,N,28300,-2450,5,-7.97,8804624975,306399,46.39,28800,29300,28250,39950,21550,30750,28735.81,13.57,0,7089,33250,32000,30900,29650,28550,31450,29100,190,9200,500,21520,50,1,37353645,10571,-50.63,5.16,12,0.82,-559.00,5489.00,70800,20240711,-60.03,28250,20250407,0.18,52500,-46.10,20250120,28250,0.18,20250407,70800,-60.03,20240711,28250,0.18,20250407,2.50,N,089030,500,189 억,,5069106,N,N,183922,N,00,N
20250407,130634,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,28800,-1950,5,-6.34,7370744550,255962,38.75,28800,29300,28450,39950,21550,30750,28796.25,13.57,0,6371,33250,32000,30900,29650,28550,31450,29100,190,9200,500,21520,50,1,37353645,10758,-51.52,5.25,12,0.69,-559.00,5489.00,70800,20240711,-59.32,28250,20241211,1.95,52500,-45.14,20250120,28450,1.23,20250407,70800,-59.32,20240711,28250,1.95,20241211,2.50,N,089030,500,189 억,,5069106,N,N,183922,N,00,N
20250407,120634,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,28800,-1950,5,-6.34,6339860700,219964,33.30,28800,29300,28450,39950,21550,30750,28822.27,13.57,0,12076,33250,32000,30900,29650,28550,31450,29100,190,9200,500,21520,50,1,37353645,10758,-51.52,5.25,12,0.59,-559.00,5489.00,70800,20240711,-59.32,28250,20241211,1.95,52500,-45.14,20250120,28450,1.23,20250407,70800,-59.32,20240711,28250,1.95,20241211,2.50,N,089030,500,189 억,,5069106,N,N,183922,N,00,N
20250407,110635,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,29050,-1700,5,-5.53,5207895875,180761,27.37,28800,29300,28450,39950,21550,30750,28810.95,13.57,0,20047,33250,32000,30900,29650,28550,31450,29100,190,9200,500,21520,50,1,37353645,10851,-51.97,5.29,12,0.48,-559.00,5489.00,70800,20240711,-58.97,28250,20241211,2.83,52500,-44.67,20250120,28450,2.11,20250407,70800,-58.97,20240711,28250,2.83,20241211,2.50,N,089030,500,189 억,,5069106,N,N,183922,N,00,N
20250407,100635,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,28650,-2100,5,-6.83,3949962075,137338,20.79,28800,29300,28450,39950,21550,30750,28760.88,13.57,0,19009,33250,32000,30900,29650,28550,31450,29100,190,9200,500,21520,50,1,37353645,10702,-51.25,5.22,12,0.37,-559.00,5489.00,70800,20240711,-59.53,28250,20241211,1.42,52500,-45.43,20250120,28450,0.70,20250407,70800,-59.53,20240711,28250,1.42,20241211,2.50,N,089030,500,189 억,,5069106,N,N,183922,N,00,N
20250407,090636,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,28900,-1850,5,-6.02,1621405175,56440,8.54,28800,29300,28550,39950,21550,30750,28727.94,13.57,0,12788,33250,32000,30900,29650,28550,31450,29100,190,9200,500,21520,50,1,37353645,10795,-51.70,5.27,12,0.15,-559.00,5489.00,70800,20240711,-59.18,28250,20241211,2.30,52500,-44.95,20250120,28550,1.23,20250407,70800,-59.18,20240711,28250,2.30,20241211,2.50,N,089030,500,189 억,,5069106,N,N,183922,N,00,N
20250404,160632,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30750,-1050,5,-3.30,20281320500,660515,174.55,30850,32150,29800,41300,22300,31800,30705.31,13.80,0,-99257,33266,32532,31466,30732,29666,32900,31100,190,9500,500,22260,50,1,37353645,11486,-55.01,5.60,12,1.77,-559.00,5489.00,70800,20240711,-56.57,28250,20241211,8.85,52500,-41.43,20250120,29800,3.19,20250404,70800,-56.57,20240711,28250,8.85,20241211,2.46,Y,089030,500,189 억,,5154997,N,N,183922,N,00,N
20250404,150638,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30550,-1250,5,-3.93,18924710850,616375,162.88,30850,32150,29800,41300,22300,31800,30703.24,13.80,0,-101838,33266,32532,31466,30732,29666,32900,31100,190,9500,500,22260,50,1,37353645,11412,-54.65,5.57,12,1.65,-559.00,5489.00,70800,20240711,-56.85,28250,20241211,8.14,52500,-41.81,20250120,29800,2.52,20250404,70800,-56.85,20240711,28250,8.14,20241211,2.46,Y,089030,500,189 억,,5154997,N,N,442,N,00,N
20250404,140640,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30000,-1800,5,-5.66,15473408625,501734,132.59,30850,32150,30000,41300,22300,31800,30839.86,13.80,0,-86308,33266,32532,31466,30732,29666,32900,31100,190,9500,500,22260,50,1,37353645,11206,-53.67,5.47,12,1.34,-559.00,5489.00,70800,20240711,-57.63,28250,20241211,6.19,52500,-42.86,20250120,30000,0.00,20250404,70800,-57.63,20240711,28250,6.19,20241211,2.46,Y,089030,500,189 억,,5154997,N,N,442,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 160633 55 60.00 KSQ150 신저가 기계·장비 N N N Y 60 N 28050 -2700 5 -8.78 13205693525 462294 69.99 28800 29300 28050 39950 21550 30750 28567.17 13.57 0 34859 33250 32000 30900 29650 28550 31450 29100 190 9200 500 21520 50 1 37353645 10478 -50.18 5.11 12 1.24 -559.00 5489.00 70800 20240711 -60.38 28050 20250407 0.00 52500 -46.57 20250120 28050 0.00 20250407 70800 -60.38 20240711 28050 0.00 20250407 2.50 N 089030 500 189 억 5069106 N N 5472 N 00 N
3 20250407 150638 55 60.00 KSQ150 신저가 기계·장비 N N N Y 60 N 28250 -2500 5 -8.13 11560925450 403816 61.14 28800 29300 28150 39950 21550 30750 28629.19 13.57 0 22755 33250 32000 30900 29650 28550 31450 29100 190 9200 500 21520 50 1 37353645 10552 -50.54 5.15 12 1.08 -559.00 5489.00 70800 20240711 -60.10 28150 20250407 0.36 52500 -46.19 20250120 28150 0.36 20250407 70800 -60.10 20240711 28150 0.36 20250407 2.50 N 089030 500 189 억 5069106 N N 183922 N 00 N
4 20250407 140635 55 60.00 KSQ150 신저가 기계·장비 N N N Y 60 N 28300 -2450 5 -7.97 8804624975 306399 46.39 28800 29300 28250 39950 21550 30750 28735.81 13.57 0 7089 33250 32000 30900 29650 28550 31450 29100 190 9200 500 21520 50 1 37353645 10571 -50.63 5.16 12 0.82 -559.00 5489.00 70800 20240711 -60.03 28250 20250407 0.18 52500 -46.10 20250120 28250 0.18 20250407 70800 -60.03 20240711 28250 0.18 20250407 2.50 N 089030 500 189 억 5069106 N N 183922 N 00 N
5 20250407 130634 55 60.00 KSQ150 기계·장비 N N N Y 60 N 28800 -1950 5 -6.34 7370744550 255962 38.75 28800 29300 28450 39950 21550 30750 28796.25 13.57 0 6371 33250 32000 30900 29650 28550 31450 29100 190 9200 500 21520 50 1 37353645 10758 -51.52 5.25 12 0.69 -559.00 5489.00 70800 20240711 -59.32 28250 20241211 1.95 52500 -45.14 20250120 28450 1.23 20250407 70800 -59.32 20240711 28250 1.95 20241211 2.50 N 089030 500 189 억 5069106 N N 183922 N 00 N
6 20250407 120634 55 60.00 KSQ150 기계·장비 N N N Y 60 N 28800 -1950 5 -6.34 6339860700 219964 33.30 28800 29300 28450 39950 21550 30750 28822.27 13.57 0 12076 33250 32000 30900 29650 28550 31450 29100 190 9200 500 21520 50 1 37353645 10758 -51.52 5.25 12 0.59 -559.00 5489.00 70800 20240711 -59.32 28250 20241211 1.95 52500 -45.14 20250120 28450 1.23 20250407 70800 -59.32 20240711 28250 1.95 20241211 2.50 N 089030 500 189 억 5069106 N N 183922 N 00 N
7 20250407 110635 55 60.00 KSQ150 기계·장비 N N N Y 60 N 29050 -1700 5 -5.53 5207895875 180761 27.37 28800 29300 28450 39950 21550 30750 28810.95 13.57 0 20047 33250 32000 30900 29650 28550 31450 29100 190 9200 500 21520 50 1 37353645 10851 -51.97 5.29 12 0.48 -559.00 5489.00 70800 20240711 -58.97 28250 20241211 2.83 52500 -44.67 20250120 28450 2.11 20250407 70800 -58.97 20240711 28250 2.83 20241211 2.50 N 089030 500 189 억 5069106 N N 183922 N 00 N
8 20250407 100635 55 60.00 KSQ150 기계·장비 N N N Y 60 N 28650 -2100 5 -6.83 3949962075 137338 20.79 28800 29300 28450 39950 21550 30750 28760.88 13.57 0 19009 33250 32000 30900 29650 28550 31450 29100 190 9200 500 21520 50 1 37353645 10702 -51.25 5.22 12 0.37 -559.00 5489.00 70800 20240711 -59.53 28250 20241211 1.42 52500 -45.43 20250120 28450 0.70 20250407 70800 -59.53 20240711 28250 1.42 20241211 2.50 N 089030 500 189 억 5069106 N N 183922 N 00 N
9 20250407 090636 55 60.00 KSQ150 기계·장비 N N N Y 60 N 28900 -1850 5 -6.02 1621405175 56440 8.54 28800 29300 28550 39950 21550 30750 28727.94 13.57 0 12788 33250 32000 30900 29650 28550 31450 29100 190 9200 500 21520 50 1 37353645 10795 -51.70 5.27 12 0.15 -559.00 5489.00 70800 20240711 -59.18 28250 20241211 2.30 52500 -44.95 20250120 28550 1.23 20250407 70800 -59.18 20240711 28250 2.30 20241211 2.50 N 089030 500 189 억 5069106 N N 183922 N 00 N
10 20250404 160632 55 60.00 KSQ150 기계·장비 N N N Y 60 N 30750 -1050 5 -3.30 20281320500 660515 174.55 30850 32150 29800 41300 22300 31800 30705.31 13.80 0 -99257 33266 32532 31466 30732 29666 32900 31100 190 9500 500 22260 50 1 37353645 11486 -55.01 5.60 12 1.77 -559.00 5489.00 70800 20240711 -56.57 28250 20241211 8.85 52500 -41.43 20250120 29800 3.19 20250404 70800 -56.57 20240711 28250 8.85 20241211 2.46 Y 089030 500 189 억 5154997 N N 183922 N 00 N
11 20250404 150638 55 60.00 KSQ150 기계·장비 N N N Y 60 N 30550 -1250 5 -3.93 18924710850 616375 162.88 30850 32150 29800 41300 22300 31800 30703.24 13.80 0 -101838 33266 32532 31466 30732 29666 32900 31100 190 9500 500 22260 50 1 37353645 11412 -54.65 5.57 12 1.65 -559.00 5489.00 70800 20240711 -56.85 28250 20241211 8.14 52500 -41.81 20250120 29800 2.52 20250404 70800 -56.85 20240711 28250 8.14 20241211 2.46 Y 089030 500 189 억 5154997 N N 442 N 00 N
12 20250404 140640 55 60.00 KSQ150 기계·장비 N N N Y 60 N 30000 -1800 5 -5.66 15473408625 501734 132.59 30850 32150 30000 41300 22300 31800 30839.86 13.80 0 -86308 33266 32532 31466 30732 29666 32900 31100 190 9500 500 22260 50 1 37353645 11206 -53.67 5.47 12 1.34 -559.00 5489.00 70800 20240711 -57.63 28250 20241211 6.19 52500 -42.86 20250120 30000 0.00 20250404 70800 -57.63 20240711 28250 6.19 20241211 2.46 Y 089030 500 189 억 5154997 N N 442 N 00 N