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
403870/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
20250407,161128,55,30.00,KSQ150,신저가,기계·장비,N,N,N,Y,40,N,22550,-2350,5,-9.44,16433879100,714871,114.31,23450,23750,22500,32350,17450,24900,22988.87,19.79,0,17662,26766,25832,25266,24332,23766,25550,24050,417,7450,500,17920,50,1,83498568,18829,21.68,5.11,12,0.86,1040.00,4415.00,55300,20240328,-59.22,22500,20250407,0.22,34200,-34.06,20250124,22500,0.22,20250407,48450,-53.46,20240416,22500,0.22,20250407,1.84,Y,403870,500,417 억,,16520332,N,N,152206,N,00,N
20250407,151134,55,30.00,KSQ150,신저가,기계·장비,N,N,N,Y,40,N,22550,-2350,5,-9.44,15463577500,671837,107.43,23450,23750,22500,32350,17450,24900,23016.86,19.79,0,18219,26766,25832,25266,24332,23766,25550,24050,417,7450,500,17920,50,1,83498568,18829,21.68,5.11,12,0.80,1040.00,4415.00,55300,20240328,-59.22,22500,20250407,0.22,34200,-34.06,20250124,22500,0.22,20250407,48450,-53.46,20240416,22500,0.22,20250407,1.84,Y,403870,500,417 억,,16520332,N,N,279508,N,00,N
20250407,141132,55,30.00,KSQ150,신저가,기계·장비,N,N,N,Y,40,N,22750,-2150,5,-8.63,12239497675,529311,84.64,23450,23750,22650,32350,17450,24900,23123.45,19.79,0,-2006,26766,25832,25266,24332,23766,25550,24050,417,7450,500,17920,50,1,83498568,18996,21.88,5.15,12,0.63,1040.00,4415.00,55300,20240328,-58.86,22650,20250407,0.44,34200,-33.48,20250124,22650,0.44,20250407,48450,-53.04,20240416,22650,0.44,20250407,1.84,Y,403870,500,417 억,,16520332,N,N,279508,N,00,N
20250407,131130,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23000,-1900,5,-7.63,9131686650,393540,62.93,23450,23750,22900,32350,17450,24900,23203.96,19.79,0,-15357,26766,25832,25266,24332,23766,25550,24050,417,7450,500,17920,50,1,83498568,19205,22.12,5.21,12,0.47,1040.00,4415.00,55300,20240328,-58.41,22650,20240805,1.55,34200,-32.75,20250124,22900,0.44,20250407,48450,-52.53,20240416,22650,1.55,20240805,1.84,Y,403870,500,417 억,,16520332,N,N,279508,N,00,N
20250407,121127,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23250,-1650,5,-6.63,7434981725,319990,51.17,23450,23750,22900,32350,17450,24900,23235.04,19.79,0,-34339,26766,25832,25266,24332,23766,25550,24050,417,7450,500,17920,50,1,83498568,19413,22.36,5.27,12,0.38,1040.00,4415.00,55300,20240328,-57.96,22650,20240805,2.65,34200,-32.02,20250124,22900,1.53,20250407,48450,-52.01,20240416,22650,2.65,20240805,1.84,Y,403870,500,417 억,,16520332,N,N,279508,N,00,N
20250407,111131,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23250,-1650,5,-6.63,5846171725,251444,40.21,23450,23750,22900,32350,17450,24900,23250.39,19.79,0,-31850,26766,25832,25266,24332,23766,25550,24050,417,7450,500,17920,50,1,83498568,19413,22.36,5.27,12,0.30,1040.00,4415.00,55300,20240328,-57.96,22650,20240805,2.65,34200,-32.02,20250124,22900,1.53,20250407,48450,-52.01,20240416,22650,2.65,20240805,1.84,Y,403870,500,417 억,,16520332,N,N,279508,N,00,N
20250407,101131,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23250,-1650,5,-6.63,4313437550,185295,29.63,23450,23750,22900,32350,17450,24900,23278.76,19.79,0,-12139,26766,25832,25266,24332,23766,25550,24050,417,7450,500,17920,50,1,83498568,19413,22.36,5.27,12,0.22,1040.00,4415.00,55300,20240328,-57.96,22650,20240805,2.65,34200,-32.02,20250124,22900,1.53,20250407,48450,-52.01,20240416,22650,2.65,20240805,1.84,Y,403870,500,417 억,,16520332,N,N,279508,N,00,N
20250407,091132,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23350,-1550,5,-6.22,1582537000,67600,10.81,23450,23700,23200,32350,17450,24900,23410.31,19.79,0,-2186,26766,25832,25266,24332,23766,25550,24050,417,7450,500,17920,50,1,83498568,19497,22.45,5.29,12,0.08,1040.00,4415.00,55300,20240328,-57.78,22650,20240805,3.09,34200,-31.73,20250124,23200,0.65,20250407,48450,-51.81,20240416,22650,3.09,20240805,1.84,Y,403870,500,417 억,,16520332,N,N,279508,N,00,N
20250404,161126,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24900,-900,5,-3.49,15719619125,625373,180.82,25550,26200,24700,33500,18100,25800,25136.61,19.54,0,-145488,26566,26182,25616,25232,24666,26375,25425,417,7700,500,18570,50,1,83498568,20791,23.94,5.64,12,0.75,1040.00,4415.00,55300,20240328,-54.97,22650,20240805,9.93,34200,-27.19,20250124,24250,2.68,20250311,49850,-50.05,20240404,22650,9.93,20240805,1.84,Y,403870,500,417 억,,16318480,N,N,279508,N,00,N
20250404,151138,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24850,-950,5,-3.68,14584130900,579663,167.61,25550,26200,24700,33500,18100,25800,25159.67,19.54,0,-141174,26566,26182,25616,25232,24666,26375,25425,417,7700,500,18570,50,1,83498568,20749,23.89,5.63,12,0.69,1040.00,4415.00,55300,20240328,-55.06,22650,20240805,9.71,34200,-27.34,20250124,24250,2.47,20250311,49850,-50.15,20240404,22650,9.71,20240805,1.84,Y,403870,500,417 억,,16318480,N,N,97450,N,00,N
20250404,141141,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24800,-1000,5,-3.88,10950224500,433059,125.22,25550,26200,24700,33500,18100,25800,25285.76,19.54,0,-146647,26566,26182,25616,25232,24666,26375,25425,417,7700,500,18570,50,1,83498568,20708,23.85,5.62,12,0.52,1040.00,4415.00,55300,20240328,-55.15,22650,20240805,9.49,34200,-27.49,20250124,24250,2.27,20250311,49850,-50.25,20240404,22650,9.49,20240805,1.84,Y,403870,500,417 억,,16318480,N,N,97450,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 161128 55 30.00 KSQ150 신저가 기계·장비 N N N Y 40 N 22550 -2350 5 -9.44 16433879100 714871 114.31 23450 23750 22500 32350 17450 24900 22988.87 19.79 0 17662 26766 25832 25266 24332 23766 25550 24050 417 7450 500 17920 50 1 83498568 18829 21.68 5.11 12 0.86 1040.00 4415.00 55300 20240328 -59.22 22500 20250407 0.22 34200 -34.06 20250124 22500 0.22 20250407 48450 -53.46 20240416 22500 0.22 20250407 1.84 Y 403870 500 417 억 16520332 N N 152206 N 00 N
3 20250407 151134 55 30.00 KSQ150 신저가 기계·장비 N N N Y 40 N 22550 -2350 5 -9.44 15463577500 671837 107.43 23450 23750 22500 32350 17450 24900 23016.86 19.79 0 18219 26766 25832 25266 24332 23766 25550 24050 417 7450 500 17920 50 1 83498568 18829 21.68 5.11 12 0.80 1040.00 4415.00 55300 20240328 -59.22 22500 20250407 0.22 34200 -34.06 20250124 22500 0.22 20250407 48450 -53.46 20240416 22500 0.22 20250407 1.84 Y 403870 500 417 억 16520332 N N 279508 N 00 N
4 20250407 141132 55 30.00 KSQ150 신저가 기계·장비 N N N Y 40 N 22750 -2150 5 -8.63 12239497675 529311 84.64 23450 23750 22650 32350 17450 24900 23123.45 19.79 0 -2006 26766 25832 25266 24332 23766 25550 24050 417 7450 500 17920 50 1 83498568 18996 21.88 5.15 12 0.63 1040.00 4415.00 55300 20240328 -58.86 22650 20250407 0.44 34200 -33.48 20250124 22650 0.44 20250407 48450 -53.04 20240416 22650 0.44 20250407 1.84 Y 403870 500 417 억 16520332 N N 279508 N 00 N
5 20250407 131130 55 30.00 KSQ150 기계·장비 N N N Y 40 N 23000 -1900 5 -7.63 9131686650 393540 62.93 23450 23750 22900 32350 17450 24900 23203.96 19.79 0 -15357 26766 25832 25266 24332 23766 25550 24050 417 7450 500 17920 50 1 83498568 19205 22.12 5.21 12 0.47 1040.00 4415.00 55300 20240328 -58.41 22650 20240805 1.55 34200 -32.75 20250124 22900 0.44 20250407 48450 -52.53 20240416 22650 1.55 20240805 1.84 Y 403870 500 417 억 16520332 N N 279508 N 00 N
6 20250407 121127 55 30.00 KSQ150 기계·장비 N N N Y 40 N 23250 -1650 5 -6.63 7434981725 319990 51.17 23450 23750 22900 32350 17450 24900 23235.04 19.79 0 -34339 26766 25832 25266 24332 23766 25550 24050 417 7450 500 17920 50 1 83498568 19413 22.36 5.27 12 0.38 1040.00 4415.00 55300 20240328 -57.96 22650 20240805 2.65 34200 -32.02 20250124 22900 1.53 20250407 48450 -52.01 20240416 22650 2.65 20240805 1.84 Y 403870 500 417 억 16520332 N N 279508 N 00 N
7 20250407 111131 55 30.00 KSQ150 기계·장비 N N N Y 40 N 23250 -1650 5 -6.63 5846171725 251444 40.21 23450 23750 22900 32350 17450 24900 23250.39 19.79 0 -31850 26766 25832 25266 24332 23766 25550 24050 417 7450 500 17920 50 1 83498568 19413 22.36 5.27 12 0.30 1040.00 4415.00 55300 20240328 -57.96 22650 20240805 2.65 34200 -32.02 20250124 22900 1.53 20250407 48450 -52.01 20240416 22650 2.65 20240805 1.84 Y 403870 500 417 억 16520332 N N 279508 N 00 N
8 20250407 101131 55 30.00 KSQ150 기계·장비 N N N Y 40 N 23250 -1650 5 -6.63 4313437550 185295 29.63 23450 23750 22900 32350 17450 24900 23278.76 19.79 0 -12139 26766 25832 25266 24332 23766 25550 24050 417 7450 500 17920 50 1 83498568 19413 22.36 5.27 12 0.22 1040.00 4415.00 55300 20240328 -57.96 22650 20240805 2.65 34200 -32.02 20250124 22900 1.53 20250407 48450 -52.01 20240416 22650 2.65 20240805 1.84 Y 403870 500 417 억 16520332 N N 279508 N 00 N
9 20250407 091132 55 30.00 KSQ150 기계·장비 N N N Y 40 N 23350 -1550 5 -6.22 1582537000 67600 10.81 23450 23700 23200 32350 17450 24900 23410.31 19.79 0 -2186 26766 25832 25266 24332 23766 25550 24050 417 7450 500 17920 50 1 83498568 19497 22.45 5.29 12 0.08 1040.00 4415.00 55300 20240328 -57.78 22650 20240805 3.09 34200 -31.73 20250124 23200 0.65 20250407 48450 -51.81 20240416 22650 3.09 20240805 1.84 Y 403870 500 417 억 16520332 N N 279508 N 00 N
10 20250404 161126 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24900 -900 5 -3.49 15719619125 625373 180.82 25550 26200 24700 33500 18100 25800 25136.61 19.54 0 -145488 26566 26182 25616 25232 24666 26375 25425 417 7700 500 18570 50 1 83498568 20791 23.94 5.64 12 0.75 1040.00 4415.00 55300 20240328 -54.97 22650 20240805 9.93 34200 -27.19 20250124 24250 2.68 20250311 49850 -50.05 20240404 22650 9.93 20240805 1.84 Y 403870 500 417 억 16318480 N N 279508 N 00 N
11 20250404 151138 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24850 -950 5 -3.68 14584130900 579663 167.61 25550 26200 24700 33500 18100 25800 25159.67 19.54 0 -141174 26566 26182 25616 25232 24666 26375 25425 417 7700 500 18570 50 1 83498568 20749 23.89 5.63 12 0.69 1040.00 4415.00 55300 20240328 -55.06 22650 20240805 9.71 34200 -27.34 20250124 24250 2.47 20250311 49850 -50.15 20240404 22650 9.71 20240805 1.84 Y 403870 500 417 억 16318480 N N 97450 N 00 N
12 20250404 141141 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24800 -1000 5 -3.88 10950224500 433059 125.22 25550 26200 24700 33500 18100 25800 25285.76 19.54 0 -146647 26566 26182 25616 25232 24666 26375 25425 417 7700 500 18570 50 1 83498568 20708 23.85 5.62 12 0.52 1040.00 4415.00 55300 20240328 -55.15 22650 20240805 9.49 34200 -27.49 20250124 24250 2.27 20250311 49850 -50.25 20240404 22650 9.49 20240805 1.84 Y 403870 500 417 억 16318480 N N 97450 N 00 N