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
183300/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
20250407,160821,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50600,-6300,5,-11.07,9043871300,172126,82.05,54100,55300,50500,73900,39900,56900,52542.14,20.70,0,18510,63700,60300,57800,54400,51900,62000,56100,52,17000,500,40960,100,1,10460684,5293,9.48,1.88,12,1.65,5340.00,26878.00,98400,20240516,-48.58,31550,20241209,60.38,61800,-18.12,20250327,35700,41.74,20250203,98400,-48.58,20240516,31550,60.38,20241209,2.82,Y,183300,500,52 억,,2165835,N,N,11501,N,00,N
20250407,150827,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50800,-6100,5,-10.72,8547025300,162324,77.38,54100,55300,50500,73900,39900,56900,52654.08,20.70,0,16059,63700,60300,57800,54400,51900,62000,56100,52,17000,500,40960,100,1,10460684,5314,9.51,1.89,12,1.55,5340.00,26878.00,98400,20240516,-48.37,31550,20241209,61.01,61800,-17.80,20250327,35700,42.30,20250203,98400,-48.37,20240516,31550,61.01,20241209,2.82,Y,183300,500,52 억,,2165835,N,N,775,N,00,N
20250407,140824,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51200,-5700,5,-10.02,6816625100,128419,61.22,54100,55300,50950,73900,39900,56900,53081.10,20.70,0,6113,63700,60300,57800,54400,51900,62000,56100,52,17000,500,40960,100,1,10460684,5356,9.59,1.90,12,1.23,5340.00,26878.00,98400,20240516,-47.97,31550,20241209,62.28,61800,-17.15,20250327,35700,43.42,20250203,98400,-47.97,20240516,31550,62.28,20241209,2.82,Y,183300,500,52 억,,2165835,N,N,775,N,00,N
20250407,130823,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52300,-4600,5,-8.08,5152279300,96114,45.82,54100,55300,52300,73900,39900,56900,53605.88,20.70,0,-1864,63700,60300,57800,54400,51900,62000,56100,52,17000,500,40960,100,1,10460684,5471,9.79,1.95,12,0.92,5340.00,26878.00,98400,20240516,-46.85,31550,20241209,65.77,61800,-15.37,20250327,35700,46.50,20250203,98400,-46.85,20240516,31550,65.77,20241209,2.82,Y,183300,500,52 억,,2165835,N,N,775,N,00,N
20250407,120822,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53200,-3700,5,-6.50,4581318000,85286,40.66,54100,55300,52800,73900,39900,56900,53717.08,20.70,0,2430,63700,60300,57800,54400,51900,62000,56100,52,17000,500,40960,100,1,10460684,5565,9.96,1.98,12,0.82,5340.00,26878.00,98400,20240516,-45.93,31550,20241209,68.62,61800,-13.92,20250327,35700,49.02,20250203,98400,-45.93,20240516,31550,68.62,20241209,2.82,Y,183300,500,52 억,,2165835,N,N,775,N,00,N
20250407,110824,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53600,-3300,5,-5.80,4159531000,77372,36.88,54100,55300,52800,73900,39900,56900,53760.12,20.70,0,6776,63700,60300,57800,54400,51900,62000,56100,52,17000,500,40960,100,1,10460684,5607,10.04,1.99,12,0.74,5340.00,26878.00,98400,20240516,-45.53,31550,20241209,69.89,61800,-13.27,20250327,35700,50.14,20250203,98400,-45.53,20240516,31550,69.89,20241209,2.82,Y,183300,500,52 억,,2165835,N,N,775,N,00,N
20250407,100824,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53400,-3500,5,-6.15,3275351400,60809,28.99,54100,55300,52800,73900,39900,56900,53862.89,20.70,0,2766,63700,60300,57800,54400,51900,62000,56100,52,17000,500,40960,100,1,10460684,5586,10.00,1.99,12,0.58,5340.00,26878.00,98400,20240516,-45.73,31550,20241209,69.26,61800,-13.59,20250327,35700,49.58,20250203,98400,-45.73,20240516,31550,69.26,20241209,2.82,Y,183300,500,52 억,,2165835,N,N,775,N,00,N
20250407,090825,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,54800,-2100,5,-3.69,910068000,16726,7.97,54100,55300,53000,73900,39900,56900,54410.23,20.70,0,-416,63700,60300,57800,54400,51900,62000,56100,52,17000,500,40960,100,1,10460684,5732,10.26,2.04,12,0.16,5340.00,26878.00,98400,20240516,-44.31,31550,20241209,73.69,61800,-11.33,20250327,35700,53.50,20250203,98400,-44.31,20240516,31550,73.69,20241209,2.82,Y,183300,500,52 억,,2165835,N,N,775,N,00,N
20250404,160821,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56900,-400,5,-0.70,12091692800,209779,156.60,56800,61200,55300,74400,40200,57300,57640.20,20.51,0,3389,58833,58066,56833,56066,54833,58450,56450,52,17100,500,41250,100,1,10460684,5952,10.66,2.12,12,2.01,5340.00,26878.00,98400,20240516,-42.17,31550,20241209,80.35,61800,-7.93,20250327,35700,59.38,20250203,98400,-42.17,20240516,31550,80.35,20241209,2.81,N,183300,500,52 억,,2145074,N,N,775,N,00,N
20250404,150829,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56400,-900,5,-1.57,11739843200,203556,151.96,56800,61200,55300,74400,40200,57300,57673.78,20.51,0,3540,58833,58066,56833,56066,54833,58450,56450,52,17100,500,41250,100,1,10460684,5900,10.56,2.10,12,1.95,5340.00,26878.00,98400,20240516,-42.68,31550,20241209,78.76,61800,-8.74,20250327,35700,57.98,20250203,98400,-42.68,20240516,31550,78.76,20241209,2.81,N,183300,500,52 억,,2145074,N,N,23641,N,00,N
20250404,140831,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56400,-900,5,-1.57,9041595400,155219,115.87,56800,61200,56100,74400,40200,57300,58250.57,20.51,0,-14534,58833,58066,56833,56066,54833,58450,56450,52,17100,500,41250,100,1,10460684,5900,10.56,2.10,12,1.48,5340.00,26878.00,98400,20240516,-42.68,31550,20241209,78.76,61800,-8.74,20250327,35700,57.98,20250203,98400,-42.68,20240516,31550,78.76,20241209,2.81,N,183300,500,52 억,,2145074,N,N,23641,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 160821 55 40.00 KSQ150 기계·장비 N N N Y 40 N 50600 -6300 5 -11.07 9043871300 172126 82.05 54100 55300 50500 73900 39900 56900 52542.14 20.70 0 18510 63700 60300 57800 54400 51900 62000 56100 52 17000 500 40960 100 1 10460684 5293 9.48 1.88 12 1.65 5340.00 26878.00 98400 20240516 -48.58 31550 20241209 60.38 61800 -18.12 20250327 35700 41.74 20250203 98400 -48.58 20240516 31550 60.38 20241209 2.82 Y 183300 500 52 억 2165835 N N 11501 N 00 N
3 20250407 150827 55 40.00 KSQ150 기계·장비 N N N Y 40 N 50800 -6100 5 -10.72 8547025300 162324 77.38 54100 55300 50500 73900 39900 56900 52654.08 20.70 0 16059 63700 60300 57800 54400 51900 62000 56100 52 17000 500 40960 100 1 10460684 5314 9.51 1.89 12 1.55 5340.00 26878.00 98400 20240516 -48.37 31550 20241209 61.01 61800 -17.80 20250327 35700 42.30 20250203 98400 -48.37 20240516 31550 61.01 20241209 2.82 Y 183300 500 52 억 2165835 N N 775 N 00 N
4 20250407 140824 55 40.00 KSQ150 기계·장비 N N N Y 40 N 51200 -5700 5 -10.02 6816625100 128419 61.22 54100 55300 50950 73900 39900 56900 53081.10 20.70 0 6113 63700 60300 57800 54400 51900 62000 56100 52 17000 500 40960 100 1 10460684 5356 9.59 1.90 12 1.23 5340.00 26878.00 98400 20240516 -47.97 31550 20241209 62.28 61800 -17.15 20250327 35700 43.42 20250203 98400 -47.97 20240516 31550 62.28 20241209 2.82 Y 183300 500 52 억 2165835 N N 775 N 00 N
5 20250407 130823 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52300 -4600 5 -8.08 5152279300 96114 45.82 54100 55300 52300 73900 39900 56900 53605.88 20.70 0 -1864 63700 60300 57800 54400 51900 62000 56100 52 17000 500 40960 100 1 10460684 5471 9.79 1.95 12 0.92 5340.00 26878.00 98400 20240516 -46.85 31550 20241209 65.77 61800 -15.37 20250327 35700 46.50 20250203 98400 -46.85 20240516 31550 65.77 20241209 2.82 Y 183300 500 52 억 2165835 N N 775 N 00 N
6 20250407 120822 55 40.00 KSQ150 기계·장비 N N N Y 40 N 53200 -3700 5 -6.50 4581318000 85286 40.66 54100 55300 52800 73900 39900 56900 53717.08 20.70 0 2430 63700 60300 57800 54400 51900 62000 56100 52 17000 500 40960 100 1 10460684 5565 9.96 1.98 12 0.82 5340.00 26878.00 98400 20240516 -45.93 31550 20241209 68.62 61800 -13.92 20250327 35700 49.02 20250203 98400 -45.93 20240516 31550 68.62 20241209 2.82 Y 183300 500 52 억 2165835 N N 775 N 00 N
7 20250407 110824 55 40.00 KSQ150 기계·장비 N N N Y 40 N 53600 -3300 5 -5.80 4159531000 77372 36.88 54100 55300 52800 73900 39900 56900 53760.12 20.70 0 6776 63700 60300 57800 54400 51900 62000 56100 52 17000 500 40960 100 1 10460684 5607 10.04 1.99 12 0.74 5340.00 26878.00 98400 20240516 -45.53 31550 20241209 69.89 61800 -13.27 20250327 35700 50.14 20250203 98400 -45.53 20240516 31550 69.89 20241209 2.82 Y 183300 500 52 억 2165835 N N 775 N 00 N
8 20250407 100824 55 40.00 KSQ150 기계·장비 N N N Y 40 N 53400 -3500 5 -6.15 3275351400 60809 28.99 54100 55300 52800 73900 39900 56900 53862.89 20.70 0 2766 63700 60300 57800 54400 51900 62000 56100 52 17000 500 40960 100 1 10460684 5586 10.00 1.99 12 0.58 5340.00 26878.00 98400 20240516 -45.73 31550 20241209 69.26 61800 -13.59 20250327 35700 49.58 20250203 98400 -45.73 20240516 31550 69.26 20241209 2.82 Y 183300 500 52 억 2165835 N N 775 N 00 N
9 20250407 090825 55 40.00 KSQ150 기계·장비 N N N Y 40 N 54800 -2100 5 -3.69 910068000 16726 7.97 54100 55300 53000 73900 39900 56900 54410.23 20.70 0 -416 63700 60300 57800 54400 51900 62000 56100 52 17000 500 40960 100 1 10460684 5732 10.26 2.04 12 0.16 5340.00 26878.00 98400 20240516 -44.31 31550 20241209 73.69 61800 -11.33 20250327 35700 53.50 20250203 98400 -44.31 20240516 31550 73.69 20241209 2.82 Y 183300 500 52 억 2165835 N N 775 N 00 N
10 20250404 160821 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56900 -400 5 -0.70 12091692800 209779 156.60 56800 61200 55300 74400 40200 57300 57640.20 20.51 0 3389 58833 58066 56833 56066 54833 58450 56450 52 17100 500 41250 100 1 10460684 5952 10.66 2.12 12 2.01 5340.00 26878.00 98400 20240516 -42.17 31550 20241209 80.35 61800 -7.93 20250327 35700 59.38 20250203 98400 -42.17 20240516 31550 80.35 20241209 2.81 N 183300 500 52 억 2145074 N N 775 N 00 N
11 20250404 150829 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56400 -900 5 -1.57 11739843200 203556 151.96 56800 61200 55300 74400 40200 57300 57673.78 20.51 0 3540 58833 58066 56833 56066 54833 58450 56450 52 17100 500 41250 100 1 10460684 5900 10.56 2.10 12 1.95 5340.00 26878.00 98400 20240516 -42.68 31550 20241209 78.76 61800 -8.74 20250327 35700 57.98 20250203 98400 -42.68 20240516 31550 78.76 20241209 2.81 N 183300 500 52 억 2145074 N N 23641 N 00 N
12 20250404 140831 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56400 -900 5 -1.57 9041595400 155219 115.87 56800 61200 56100 74400 40200 57300 58250.57 20.51 0 -14534 58833 58066 56833 56066 54833 58450 56450 52 17100 500 41250 100 1 10460684 5900 10.56 2.10 12 1.48 5340.00 26878.00 98400 20240516 -42.68 31550 20241209 78.76 61800 -8.74 20250327 35700 57.98 20250203 98400 -42.68 20240516 31550 78.76 20241209 2.81 N 183300 500 52 억 2145074 N N 23641 N 00 N