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
137400/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
20250407,160750,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37150,-3250,5,-8.04,10742628225,283980,121.89,39000,39200,37000,52500,28300,40400,37829.14,6.36,0,-95298,42900,41650,39650,38400,36400,42275,39025,119,12100,500,29890,50,1,23743086,8821,6.73,1.54,12,1.20,5519.00,24067.00,89500,20240619,-58.49,36300,20240408,2.34,50700,-26.73,20250219,36900,0.68,20250102,89500,-58.49,20240619,36300,2.34,20240408,3.18,Y,137400,500,118 억,,1508931,N,N,69846,N,00,N
20250407,150756,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37200,-3200,5,-7.92,9830602750,259375,111.33,39000,39200,37150,52500,28300,40400,37901.09,6.36,0,-94635,42900,41650,39650,38400,36400,42275,39025,119,12100,500,29890,50,1,23743086,8832,6.74,1.55,12,1.09,5519.00,24067.00,89500,20240619,-58.44,36300,20240408,2.48,50700,-26.63,20250219,36900,0.81,20250102,89500,-58.44,20240619,36300,2.48,20240408,3.18,Y,137400,500,118 억,,1508931,N,N,23104,N,00,N
20250407,140753,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37400,-3000,5,-7.43,8173195100,214997,92.28,39000,39200,37225,52500,28300,40400,38015.36,6.36,0,-91216,42900,41650,39650,38400,36400,42275,39025,119,12100,500,29890,50,1,23743086,8880,6.78,1.55,12,0.91,5519.00,24067.00,89500,20240619,-58.21,36300,20240408,3.03,50700,-26.23,20250219,36900,1.36,20250102,89500,-58.21,20240619,36300,3.03,20240408,3.18,Y,137400,500,118 억,,1508931,N,N,23104,N,00,N
20250407,130752,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37875,-2525,5,-6.25,6638617025,174075,74.72,39000,39200,37400,52500,28300,40400,38136.49,6.36,0,-80082,42900,41650,39650,38400,36400,42275,39025,119,12100,500,29890,50,1,23743086,8993,6.86,1.57,12,0.73,5519.00,24067.00,89500,20240619,-57.68,36300,20240408,4.34,50700,-25.30,20250219,36900,2.64,20250102,89500,-57.68,20240619,36300,4.34,20240408,3.18,Y,137400,500,118 억,,1508931,N,N,23104,N,00,N
20250407,120751,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38050,-2350,5,-5.82,5553581475,145481,62.44,39000,39200,37400,52500,28300,40400,38173.88,6.36,0,-65870,42900,41650,39650,38400,36400,42275,39025,119,12100,500,29890,50,1,23743086,9034,6.89,1.58,12,0.61,5519.00,24067.00,89500,20240619,-57.49,36300,20240408,4.82,50700,-24.95,20250219,36900,3.12,20250102,89500,-57.49,20240619,36300,4.82,20240408,3.18,Y,137400,500,118 억,,1508931,N,N,23104,N,00,N
20250407,110753,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38400,-2000,5,-4.95,4896127400,128203,55.03,39000,39200,37400,52500,28300,40400,38190.38,6.36,0,-56822,42900,41650,39650,38400,36400,42275,39025,119,12100,500,29890,50,1,23743086,9117,6.96,1.60,12,0.54,5519.00,24067.00,89500,20240619,-57.09,36300,20240408,5.79,50700,-24.26,20250219,36900,4.07,20250102,89500,-57.09,20240619,36300,5.79,20240408,3.18,Y,137400,500,118 억,,1508931,N,N,23104,N,00,N
20250407,100752,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37750,-2650,5,-6.56,3379584975,88217,37.86,39000,39200,37400,52500,28300,40400,38309.83,6.36,0,-34849,42900,41650,39650,38400,36400,42275,39025,119,12100,500,29890,50,1,23743086,8963,6.84,1.57,12,0.37,5519.00,24067.00,89500,20240619,-57.82,36300,20240408,3.99,50700,-25.54,20250219,36900,2.30,20250102,89500,-57.82,20240619,36300,3.99,20240408,3.18,Y,137400,500,118 억,,1508931,N,N,23104,N,00,N
20250407,090754,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38950,-1450,5,-3.59,607270200,15640,6.71,39000,39200,38600,52500,28300,40400,38827.72,6.36,0,-341,42900,41650,39650,38400,36400,42275,39025,119,12100,500,29890,50,1,23743086,9248,7.06,1.62,12,0.07,5519.00,24067.00,89500,20240619,-56.48,36300,20240408,7.30,50700,-23.18,20250219,36900,5.56,20250102,89500,-56.48,20240619,36300,7.30,20240408,3.18,Y,137400,500,118 억,,1508931,N,N,23104,N,00,N
20250404,160750,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40400,2050,2,5.35,9250729825,232985,180.01,37650,40900,37650,49850,26850,38350,39705.13,6.19,0,27266,39583,38966,38383,37766,37183,39275,38075,119,11500,500,28370,50,1,23743086,9592,7.32,1.68,12,0.98,5519.00,24067.00,89500,20240619,-54.86,36300,20240408,11.29,50700,-20.32,20250219,36900,9.49,20250102,89500,-54.86,20240619,36300,11.29,20240408,3.15,Y,137400,500,118 억,,1468978,N,N,23104,N,00,N
20250404,150757,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40400,2050,2,5.35,9021460325,227306,175.62,37650,40900,37650,49850,26850,38350,39688.62,6.19,0,25721,39583,38966,38383,37766,37183,39275,38075,119,11500,500,28370,50,1,23743086,9592,7.32,1.68,12,0.96,5519.00,24067.00,89500,20240619,-54.86,36300,20240408,11.29,50700,-20.32,20250219,36900,9.49,20250102,89500,-54.86,20240619,36300,11.29,20240408,3.15,Y,137400,500,118 억,,1468978,N,N,33614,N,00,N
20250404,140759,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38900,550,2,1.43,8110336125,204462,157.97,37650,40900,37650,49850,26850,38350,39666.72,6.19,0,17215,39583,38966,38383,37766,37183,39275,38075,119,11500,500,28370,50,1,23743086,9236,7.05,1.62,12,0.86,5519.00,24067.00,89500,20240619,-56.54,36300,20240408,7.16,50700,-23.27,20250219,36900,5.42,20250102,89500,-56.54,20240619,36300,7.16,20240408,3.15,Y,137400,500,118 억,,1468978,N,N,33614,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 160750 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37150 -3250 5 -8.04 10742628225 283980 121.89 39000 39200 37000 52500 28300 40400 37829.14 6.36 0 -95298 42900 41650 39650 38400 36400 42275 39025 119 12100 500 29890 50 1 23743086 8821 6.73 1.54 12 1.20 5519.00 24067.00 89500 20240619 -58.49 36300 20240408 2.34 50700 -26.73 20250219 36900 0.68 20250102 89500 -58.49 20240619 36300 2.34 20240408 3.18 Y 137400 500 118 억 1508931 N N 69846 N 00 N
3 20250407 150756 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37200 -3200 5 -7.92 9830602750 259375 111.33 39000 39200 37150 52500 28300 40400 37901.09 6.36 0 -94635 42900 41650 39650 38400 36400 42275 39025 119 12100 500 29890 50 1 23743086 8832 6.74 1.55 12 1.09 5519.00 24067.00 89500 20240619 -58.44 36300 20240408 2.48 50700 -26.63 20250219 36900 0.81 20250102 89500 -58.44 20240619 36300 2.48 20240408 3.18 Y 137400 500 118 억 1508931 N N 23104 N 00 N
4 20250407 140753 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37400 -3000 5 -7.43 8173195100 214997 92.28 39000 39200 37225 52500 28300 40400 38015.36 6.36 0 -91216 42900 41650 39650 38400 36400 42275 39025 119 12100 500 29890 50 1 23743086 8880 6.78 1.55 12 0.91 5519.00 24067.00 89500 20240619 -58.21 36300 20240408 3.03 50700 -26.23 20250219 36900 1.36 20250102 89500 -58.21 20240619 36300 3.03 20240408 3.18 Y 137400 500 118 억 1508931 N N 23104 N 00 N
5 20250407 130752 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37875 -2525 5 -6.25 6638617025 174075 74.72 39000 39200 37400 52500 28300 40400 38136.49 6.36 0 -80082 42900 41650 39650 38400 36400 42275 39025 119 12100 500 29890 50 1 23743086 8993 6.86 1.57 12 0.73 5519.00 24067.00 89500 20240619 -57.68 36300 20240408 4.34 50700 -25.30 20250219 36900 2.64 20250102 89500 -57.68 20240619 36300 4.34 20240408 3.18 Y 137400 500 118 억 1508931 N N 23104 N 00 N
6 20250407 120751 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38050 -2350 5 -5.82 5553581475 145481 62.44 39000 39200 37400 52500 28300 40400 38173.88 6.36 0 -65870 42900 41650 39650 38400 36400 42275 39025 119 12100 500 29890 50 1 23743086 9034 6.89 1.58 12 0.61 5519.00 24067.00 89500 20240619 -57.49 36300 20240408 4.82 50700 -24.95 20250219 36900 3.12 20250102 89500 -57.49 20240619 36300 4.82 20240408 3.18 Y 137400 500 118 억 1508931 N N 23104 N 00 N
7 20250407 110753 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38400 -2000 5 -4.95 4896127400 128203 55.03 39000 39200 37400 52500 28300 40400 38190.38 6.36 0 -56822 42900 41650 39650 38400 36400 42275 39025 119 12100 500 29890 50 1 23743086 9117 6.96 1.60 12 0.54 5519.00 24067.00 89500 20240619 -57.09 36300 20240408 5.79 50700 -24.26 20250219 36900 4.07 20250102 89500 -57.09 20240619 36300 5.79 20240408 3.18 Y 137400 500 118 억 1508931 N N 23104 N 00 N
8 20250407 100752 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37750 -2650 5 -6.56 3379584975 88217 37.86 39000 39200 37400 52500 28300 40400 38309.83 6.36 0 -34849 42900 41650 39650 38400 36400 42275 39025 119 12100 500 29890 50 1 23743086 8963 6.84 1.57 12 0.37 5519.00 24067.00 89500 20240619 -57.82 36300 20240408 3.99 50700 -25.54 20250219 36900 2.30 20250102 89500 -57.82 20240619 36300 3.99 20240408 3.18 Y 137400 500 118 억 1508931 N N 23104 N 00 N
9 20250407 090754 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38950 -1450 5 -3.59 607270200 15640 6.71 39000 39200 38600 52500 28300 40400 38827.72 6.36 0 -341 42900 41650 39650 38400 36400 42275 39025 119 12100 500 29890 50 1 23743086 9248 7.06 1.62 12 0.07 5519.00 24067.00 89500 20240619 -56.48 36300 20240408 7.30 50700 -23.18 20250219 36900 5.56 20250102 89500 -56.48 20240619 36300 7.30 20240408 3.18 Y 137400 500 118 억 1508931 N N 23104 N 00 N
10 20250404 160750 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40400 2050 2 5.35 9250729825 232985 180.01 37650 40900 37650 49850 26850 38350 39705.13 6.19 0 27266 39583 38966 38383 37766 37183 39275 38075 119 11500 500 28370 50 1 23743086 9592 7.32 1.68 12 0.98 5519.00 24067.00 89500 20240619 -54.86 36300 20240408 11.29 50700 -20.32 20250219 36900 9.49 20250102 89500 -54.86 20240619 36300 11.29 20240408 3.15 Y 137400 500 118 억 1468978 N N 23104 N 00 N
11 20250404 150757 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40400 2050 2 5.35 9021460325 227306 175.62 37650 40900 37650 49850 26850 38350 39688.62 6.19 0 25721 39583 38966 38383 37766 37183 39275 38075 119 11500 500 28370 50 1 23743086 9592 7.32 1.68 12 0.96 5519.00 24067.00 89500 20240619 -54.86 36300 20240408 11.29 50700 -20.32 20250219 36900 9.49 20250102 89500 -54.86 20240619 36300 11.29 20240408 3.15 Y 137400 500 118 억 1468978 N N 33614 N 00 N
12 20250404 140759 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38900 550 2 1.43 8110336125 204462 157.97 37650 40900 37650 49850 26850 38350 39666.72 6.19 0 17215 39583 38966 38383 37766 37183 39275 38075 119 11500 500 28370 50 1 23743086 9236 7.05 1.62 12 0.86 5519.00 24067.00 89500 20240619 -56.54 36300 20240408 7.16 50700 -23.27 20250219 36900 5.42 20250102 89500 -56.54 20240619 36300 7.16 20240408 3.15 Y 137400 500 118 억 1468978 N N 33614 N 00 N