ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160634,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34150,-1150,5,-3.26,6564578650,194754,116.80,34400,34400,33100,45850,24750,35300,33706.98,31.01,0,-46578,36300,35800,35000,34500,33700,36050,34750,115,10550,500,25410,50,1,22916042,7826,12.37,1.87,12,0.85,2761.00,18272.00,60000,20240528,-43.08,30300,20241220,12.71,49450,-30.94,20250219,30550,11.78,20250103,60000,-43.08,20240528,30300,12.71,20241220,0.82,Y,084370,500,114 억,,7105760,N,N,25820,N,00,N
20250411,150639,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34050,-1250,5,-3.54,5796418100,172251,103.31,34400,34400,33100,45850,24750,35300,33651.00,31.01,0,-38342,36300,35800,35000,34500,33700,36050,34750,115,10550,500,25410,50,1,22916042,7803,12.33,1.86,12,0.75,2761.00,18272.00,60000,20240528,-43.25,30300,20241220,12.38,49450,-31.14,20250219,30550,11.46,20250103,60000,-43.25,20240528,30300,12.38,20241220,0.82,Y,084370,500,114 억,,7105760,N,N,7605,N,00,N
20250411,140638,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33950,-1350,5,-3.82,4801453225,143005,85.77,34400,34400,33100,45850,24750,35300,33575.42,31.01,0,-39495,36300,35800,35000,34500,33700,36050,34750,115,10550,500,25410,50,1,22916042,7780,12.30,1.86,12,0.62,2761.00,18272.00,60000,20240528,-43.42,30300,20241220,12.05,49450,-31.34,20250219,30550,11.13,20250103,60000,-43.42,20240528,30300,12.05,20241220,0.82,Y,084370,500,114 억,,7105760,N,N,7605,N,00,N
20250411,130640,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33750,-1550,5,-4.39,3879728550,115874,69.49,34400,34400,33100,45850,24750,35300,33482.30,31.01,0,-37621,36300,35800,35000,34500,33700,36050,34750,115,10550,500,25410,50,1,22916042,7734,12.22,1.85,12,0.51,2761.00,18272.00,60000,20240528,-43.75,30300,20241220,11.39,49450,-31.75,20250219,30550,10.47,20250103,60000,-43.75,20240528,30300,11.39,20241220,0.82,Y,084370,500,114 억,,7105760,N,N,7605,N,00,N
20250411,120640,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33550,-1750,5,-4.96,3387286950,101228,60.71,34400,34400,33100,45850,24750,35300,33461.96,31.01,0,-39632,36300,35800,35000,34500,33700,36050,34750,115,10550,500,25410,50,1,22916042,7688,12.15,1.84,12,0.44,2761.00,18272.00,60000,20240528,-44.08,30300,20241220,10.73,49450,-32.15,20250219,30550,9.82,20250103,60000,-44.08,20240528,30300,10.73,20241220,0.82,Y,084370,500,114 억,,7105760,N,N,7605,N,00,N
20250411,110640,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33350,-1950,5,-5.52,2496309750,74565,44.72,34400,34400,33150,45850,24750,35300,33478.30,31.01,0,-33817,36300,35800,35000,34500,33700,36050,34750,115,10550,500,25410,50,1,22916042,7643,12.08,1.83,12,0.33,2761.00,18272.00,60000,20240528,-44.42,30300,20241220,10.07,49450,-32.56,20250219,30550,9.17,20250103,60000,-44.42,20240528,30300,10.07,20241220,0.82,Y,084370,500,114 억,,7105760,N,N,7605,N,00,N
20250411,100640,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33350,-1950,5,-5.52,1988651675,59415,35.63,34400,34400,33150,45850,24750,35300,33470.53,31.01,0,-30419,36300,35800,35000,34500,33700,36050,34750,115,10550,500,25410,50,1,22916042,7643,12.08,1.83,12,0.26,2761.00,18272.00,60000,20240528,-44.42,30300,20241220,10.07,49450,-32.56,20250219,30550,9.17,20250103,60000,-44.42,20240528,30300,10.07,20241220,0.82,Y,084370,500,114 억,,7105760,N,N,7605,N,00,N
20250411,090644,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33850,-1450,5,-4.11,189679950,5561,3.34,34400,34400,33850,45850,24750,35300,34108.96,31.01,0,-1838,36300,35800,35000,34500,33700,36050,34750,115,10550,500,25410,50,1,22916042,7757,12.26,1.85,12,0.02,2761.00,18272.00,60000,20240528,-43.58,30300,20241220,11.72,49450,-31.55,20250219,30550,10.80,20250103,60000,-43.58,20240528,30300,11.72,20241220,0.82,Y,084370,500,114 억,,7105760,N,N,7605,N,00,N
20250410,160636,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35300,3100,2,9.63,5826485050,166739,233.50,35000,35500,34200,41850,22550,32200,34943.68,30.96,0,-23765,33266,32732,32266,31732,31266,32500,31500,115,9650,500,23180,50,1,22916042,8089,12.79,1.93,12,0.73,2761.00,18272.00,60000,20240528,-41.17,30300,20241220,16.50,49450,-28.61,20250219,30550,15.55,20250103,60000,-41.17,20240528,30300,16.50,20241220,0.82,Y,084370,500,114 억,,7094209,N,N,7603,N,00,N
20250410,150639,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35200,3000,2,9.32,4135337925,118798,166.36,35000,35350,34200,41850,22550,32200,34809.83,30.96,0,-28530,33266,32732,32266,31732,31266,32500,31500,115,9650,500,23180,50,1,22916042,8066,12.75,1.93,12,0.52,2761.00,18272.00,60000,20240528,-41.33,30300,20241220,16.17,49450,-28.82,20250219,30550,15.22,20250103,60000,-41.33,20240528,30300,16.17,20241220,0.82,Y,084370,500,114 억,,7094209,N,N,11338,N,00,N
20250410,140637,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35050,2850,2,8.85,3243062600,93447,130.86,35000,35100,34200,41850,22550,32200,34704.83,30.96,0,-19368,33266,32732,32266,31732,31266,32500,31500,115,9650,500,23180,50,1,22916042,8032,12.69,1.92,12,0.41,2761.00,18272.00,60000,20240528,-41.58,30300,20241220,15.68,49450,-29.12,20250219,30550,14.73,20250103,60000,-41.58,20240528,30300,15.68,20241220,0.82,Y,084370,500,114 억,,7094209,N,N,11338,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 20250411 160634 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34150 -1150 5 -3.26 6564578650 194754 116.80 34400 34400 33100 45850 24750 35300 33706.98 31.01 0 -46578 36300 35800 35000 34500 33700 36050 34750 115 10550 500 25410 50 1 22916042 7826 12.37 1.87 12 0.85 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 0.82 Y 084370 500 114 억 7105760 N N 25820 N 00 N
3 20250411 150639 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34050 -1250 5 -3.54 5796418100 172251 103.31 34400 34400 33100 45850 24750 35300 33651.00 31.01 0 -38342 36300 35800 35000 34500 33700 36050 34750 115 10550 500 25410 50 1 22916042 7803 12.33 1.86 12 0.75 2761.00 18272.00 60000 20240528 -43.25 30300 20241220 12.38 49450 -31.14 20250219 30550 11.46 20250103 60000 -43.25 20240528 30300 12.38 20241220 0.82 Y 084370 500 114 억 7105760 N N 7605 N 00 N
4 20250411 140638 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33950 -1350 5 -3.82 4801453225 143005 85.77 34400 34400 33100 45850 24750 35300 33575.42 31.01 0 -39495 36300 35800 35000 34500 33700 36050 34750 115 10550 500 25410 50 1 22916042 7780 12.30 1.86 12 0.62 2761.00 18272.00 60000 20240528 -43.42 30300 20241220 12.05 49450 -31.34 20250219 30550 11.13 20250103 60000 -43.42 20240528 30300 12.05 20241220 0.82 Y 084370 500 114 억 7105760 N N 7605 N 00 N
5 20250411 130640 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33750 -1550 5 -4.39 3879728550 115874 69.49 34400 34400 33100 45850 24750 35300 33482.30 31.01 0 -37621 36300 35800 35000 34500 33700 36050 34750 115 10550 500 25410 50 1 22916042 7734 12.22 1.85 12 0.51 2761.00 18272.00 60000 20240528 -43.75 30300 20241220 11.39 49450 -31.75 20250219 30550 10.47 20250103 60000 -43.75 20240528 30300 11.39 20241220 0.82 Y 084370 500 114 억 7105760 N N 7605 N 00 N
6 20250411 120640 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33550 -1750 5 -4.96 3387286950 101228 60.71 34400 34400 33100 45850 24750 35300 33461.96 31.01 0 -39632 36300 35800 35000 34500 33700 36050 34750 115 10550 500 25410 50 1 22916042 7688 12.15 1.84 12 0.44 2761.00 18272.00 60000 20240528 -44.08 30300 20241220 10.73 49450 -32.15 20250219 30550 9.82 20250103 60000 -44.08 20240528 30300 10.73 20241220 0.82 Y 084370 500 114 억 7105760 N N 7605 N 00 N
7 20250411 110640 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33350 -1950 5 -5.52 2496309750 74565 44.72 34400 34400 33150 45850 24750 35300 33478.30 31.01 0 -33817 36300 35800 35000 34500 33700 36050 34750 115 10550 500 25410 50 1 22916042 7643 12.08 1.83 12 0.33 2761.00 18272.00 60000 20240528 -44.42 30300 20241220 10.07 49450 -32.56 20250219 30550 9.17 20250103 60000 -44.42 20240528 30300 10.07 20241220 0.82 Y 084370 500 114 억 7105760 N N 7605 N 00 N
8 20250411 100640 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33350 -1950 5 -5.52 1988651675 59415 35.63 34400 34400 33150 45850 24750 35300 33470.53 31.01 0 -30419 36300 35800 35000 34500 33700 36050 34750 115 10550 500 25410 50 1 22916042 7643 12.08 1.83 12 0.26 2761.00 18272.00 60000 20240528 -44.42 30300 20241220 10.07 49450 -32.56 20250219 30550 9.17 20250103 60000 -44.42 20240528 30300 10.07 20241220 0.82 Y 084370 500 114 억 7105760 N N 7605 N 00 N
9 20250411 090644 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33850 -1450 5 -4.11 189679950 5561 3.34 34400 34400 33850 45850 24750 35300 34108.96 31.01 0 -1838 36300 35800 35000 34500 33700 36050 34750 115 10550 500 25410 50 1 22916042 7757 12.26 1.85 12 0.02 2761.00 18272.00 60000 20240528 -43.58 30300 20241220 11.72 49450 -31.55 20250219 30550 10.80 20250103 60000 -43.58 20240528 30300 11.72 20241220 0.82 Y 084370 500 114 억 7105760 N N 7605 N 00 N
10 20250410 160636 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35300 3100 2 9.63 5826485050 166739 233.50 35000 35500 34200 41850 22550 32200 34943.68 30.96 0 -23765 33266 32732 32266 31732 31266 32500 31500 115 9650 500 23180 50 1 22916042 8089 12.79 1.93 12 0.73 2761.00 18272.00 60000 20240528 -41.17 30300 20241220 16.50 49450 -28.61 20250219 30550 15.55 20250103 60000 -41.17 20240528 30300 16.50 20241220 0.82 Y 084370 500 114 억 7094209 N N 7603 N 00 N
11 20250410 150639 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35200 3000 2 9.32 4135337925 118798 166.36 35000 35350 34200 41850 22550 32200 34809.83 30.96 0 -28530 33266 32732 32266 31732 31266 32500 31500 115 9650 500 23180 50 1 22916042 8066 12.75 1.93 12 0.52 2761.00 18272.00 60000 20240528 -41.33 30300 20241220 16.17 49450 -28.82 20250219 30550 15.22 20250103 60000 -41.33 20240528 30300 16.17 20241220 0.82 Y 084370 500 114 억 7094209 N N 11338 N 00 N
12 20250410 140637 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35050 2850 2 8.85 3243062600 93447 130.86 35000 35100 34200 41850 22550 32200 34704.83 30.96 0 -19368 33266 32732 32266 31732 31266 32500 31500 115 9650 500 23180 50 1 22916042 8032 12.69 1.92 12 0.41 2761.00 18272.00 60000 20240528 -41.58 30300 20241220 15.68 49450 -29.12 20250219 30550 14.73 20250103 60000 -41.58 20240528 30300 15.68 20241220 0.82 Y 084370 500 114 억 7094209 N N 11338 N 00 N