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
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
20250411,160646,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,29650,-300,5,-1.00,14540695650,495315,85.85,28750,30050,28600,38900,21000,29950,29356.16,12.78,0,-35282,32183,31066,30283,29166,28383,30675,28775,190,8950,500,20960,50,1,37353645,11075,-53.04,5.40,12,1.33,-559.00,5489.00,70800,20240711,-58.12,26400,20250409,12.31,52500,-43.52,20250120,26400,12.31,20250409,70800,-58.12,20240711,26400,12.31,20250409,2.43,Y,089030,500,189 억,,4775357,N,N,78140,N,00,N
20250411,150652,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,29500,-450,5,-1.50,11238308400,384142,66.58,28750,29950,28600,38900,21000,29950,29255.61,12.78,0,-41241,32183,31066,30283,29166,28383,30675,28775,190,8950,500,20960,50,1,37353645,11019,-52.77,5.37,12,1.03,-559.00,5489.00,70800,20240711,-58.33,26400,20250409,11.74,52500,-43.81,20250120,26400,11.74,20250409,70800,-58.33,20240711,26400,11.74,20250409,2.43,Y,089030,500,189 억,,4775357,N,N,2365,N,00,N
20250411,140651,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,29400,-550,5,-1.84,8841341850,302526,52.44,28750,29950,28600,38900,21000,29950,29225.06,12.78,0,-38576,32183,31066,30283,29166,28383,30675,28775,190,8950,500,20960,50,1,37353645,10982,-52.59,5.36,12,0.81,-559.00,5489.00,70800,20240711,-58.47,26400,20250409,11.36,52500,-44.00,20250120,26400,11.36,20250409,70800,-58.47,20240711,26400,11.36,20250409,2.43,Y,089030,500,189 억,,4775357,N,N,2365,N,00,N
20250411,130652,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,29500,-450,5,-1.50,7344865325,252063,43.69,28750,29850,28600,38900,21000,29950,29139.01,12.78,0,-19912,32183,31066,30283,29166,28383,30675,28775,190,8950,500,20960,50,1,37353645,11019,-52.77,5.37,12,0.67,-559.00,5489.00,70800,20240711,-58.33,26400,20250409,11.74,52500,-43.81,20250120,26400,11.74,20250409,70800,-58.33,20240711,26400,11.74,20250409,2.43,Y,089030,500,189 억,,4775357,N,N,2365,N,00,N
20250411,120653,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,29550,-400,5,-1.34,6532097325,224566,38.92,28750,29850,28600,38900,21000,29950,29087.65,12.78,0,-9931,32183,31066,30283,29166,28383,30675,28775,190,8950,500,20960,50,1,37353645,11038,-52.86,5.38,12,0.60,-559.00,5489.00,70800,20240711,-58.26,26400,20250409,11.93,52500,-43.71,20250120,26400,11.93,20250409,70800,-58.26,20240711,26400,11.93,20250409,2.43,Y,089030,500,189 억,,4775357,N,N,2365,N,00,N
20250411,110652,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,29050,-900,5,-3.01,4857777975,167697,29.07,28750,29300,28600,38900,21000,29950,28967.59,12.78,0,-7416,32183,31066,30283,29166,28383,30675,28775,190,8950,500,20960,50,1,37353645,10851,-51.97,5.29,12,0.45,-559.00,5489.00,70800,20240711,-58.97,26400,20250409,10.04,52500,-44.67,20250120,26400,10.04,20250409,70800,-58.97,20240711,26400,10.04,20250409,2.43,Y,089030,500,189 억,,4775357,N,N,2365,N,00,N
20250411,100653,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,28850,-1100,5,-3.67,3019396250,104291,18.08,28750,29300,28600,38900,21000,29950,28951.65,12.78,0,753,32183,31066,30283,29166,28383,30675,28775,190,8950,500,20960,50,1,37353645,10777,-51.61,5.26,12,0.28,-559.00,5489.00,70800,20240711,-59.25,26400,20250409,9.28,52500,-45.05,20250120,26400,9.28,20250409,70800,-59.25,20240711,26400,9.28,20250409,2.43,Y,089030,500,189 억,,4775357,N,N,2365,N,00,N
20250411,090656,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,29150,-800,5,-2.67,672485375,23271,4.03,28750,29300,28600,38900,21000,29950,28898.00,12.78,0,8379,32183,31066,30283,29166,28383,30675,28775,190,8950,500,20960,50,1,37353645,10889,-52.15,5.31,12,0.06,-559.00,5489.00,70800,20240711,-58.83,26400,20250409,10.42,52500,-44.48,20250120,26400,10.42,20250409,70800,-58.83,20240711,26400,10.42,20250409,2.43,Y,089030,500,189 억,,4775357,N,N,2365,N,00,N
20250410,160649,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,29950,2600,2,9.51,17532402400,576940,83.82,31350,31400,29500,35550,19150,27350,30388.70,13.02,0,-8699,29916,28632,27516,26232,25116,28075,25675,190,8200,500,19140,50,1,37353645,11187,-53.58,5.46,12,1.54,-559.00,5489.00,70800,20240711,-57.70,26400,20250409,13.45,52500,-42.95,20250120,26400,13.45,20250409,70800,-57.70,20240711,26400,13.45,20250409,2.48,N,089030,500,189 억,,4862088,N,N,2363,N,00,N
20250410,150651,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30050,2700,2,9.87,15379795350,505047,73.38,31350,31400,29500,35550,19150,27350,30452.21,13.02,0,-21954,29916,28632,27516,26232,25116,28075,25675,190,8200,500,19140,50,1,37353645,11225,-53.76,5.47,12,1.35,-559.00,5489.00,70800,20240711,-57.56,26400,20250409,13.83,52500,-42.76,20250120,26400,13.83,20250409,70800,-57.56,20240711,26400,13.83,20250409,2.48,N,089030,500,189 억,,4862088,N,N,180448,N,00,N
20250410,140650,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30500,3150,2,11.52,12984507650,425923,61.88,31350,31400,29500,35550,19150,27350,30485.58,13.02,0,-8855,29916,28632,27516,26232,25116,28075,25675,190,8200,500,19140,50,1,37353645,11393,-54.56,5.56,12,1.14,-559.00,5489.00,70800,20240711,-56.92,26400,20250409,15.53,52500,-41.90,20250120,26400,15.53,20250409,70800,-56.92,20240711,26400,15.53,20250409,2.48,N,089030,500,189 억,,4862088,N,N,180448,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 160646 55 60.00 KSQ150 기계·장비 N N N Y 60 N 29650 -300 5 -1.00 14540695650 495315 85.85 28750 30050 28600 38900 21000 29950 29356.16 12.78 0 -35282 32183 31066 30283 29166 28383 30675 28775 190 8950 500 20960 50 1 37353645 11075 -53.04 5.40 12 1.33 -559.00 5489.00 70800 20240711 -58.12 26400 20250409 12.31 52500 -43.52 20250120 26400 12.31 20250409 70800 -58.12 20240711 26400 12.31 20250409 2.43 Y 089030 500 189 억 4775357 N N 78140 N 00 N
3 20250411 150652 55 60.00 KSQ150 기계·장비 N N N Y 60 N 29500 -450 5 -1.50 11238308400 384142 66.58 28750 29950 28600 38900 21000 29950 29255.61 12.78 0 -41241 32183 31066 30283 29166 28383 30675 28775 190 8950 500 20960 50 1 37353645 11019 -52.77 5.37 12 1.03 -559.00 5489.00 70800 20240711 -58.33 26400 20250409 11.74 52500 -43.81 20250120 26400 11.74 20250409 70800 -58.33 20240711 26400 11.74 20250409 2.43 Y 089030 500 189 억 4775357 N N 2365 N 00 N
4 20250411 140651 55 60.00 KSQ150 기계·장비 N N N Y 60 N 29400 -550 5 -1.84 8841341850 302526 52.44 28750 29950 28600 38900 21000 29950 29225.06 12.78 0 -38576 32183 31066 30283 29166 28383 30675 28775 190 8950 500 20960 50 1 37353645 10982 -52.59 5.36 12 0.81 -559.00 5489.00 70800 20240711 -58.47 26400 20250409 11.36 52500 -44.00 20250120 26400 11.36 20250409 70800 -58.47 20240711 26400 11.36 20250409 2.43 Y 089030 500 189 억 4775357 N N 2365 N 00 N
5 20250411 130652 55 60.00 KSQ150 기계·장비 N N N Y 60 N 29500 -450 5 -1.50 7344865325 252063 43.69 28750 29850 28600 38900 21000 29950 29139.01 12.78 0 -19912 32183 31066 30283 29166 28383 30675 28775 190 8950 500 20960 50 1 37353645 11019 -52.77 5.37 12 0.67 -559.00 5489.00 70800 20240711 -58.33 26400 20250409 11.74 52500 -43.81 20250120 26400 11.74 20250409 70800 -58.33 20240711 26400 11.74 20250409 2.43 Y 089030 500 189 억 4775357 N N 2365 N 00 N
6 20250411 120653 55 60.00 KSQ150 기계·장비 N N N Y 60 N 29550 -400 5 -1.34 6532097325 224566 38.92 28750 29850 28600 38900 21000 29950 29087.65 12.78 0 -9931 32183 31066 30283 29166 28383 30675 28775 190 8950 500 20960 50 1 37353645 11038 -52.86 5.38 12 0.60 -559.00 5489.00 70800 20240711 -58.26 26400 20250409 11.93 52500 -43.71 20250120 26400 11.93 20250409 70800 -58.26 20240711 26400 11.93 20250409 2.43 Y 089030 500 189 억 4775357 N N 2365 N 00 N
7 20250411 110652 55 60.00 KSQ150 기계·장비 N N N Y 60 N 29050 -900 5 -3.01 4857777975 167697 29.07 28750 29300 28600 38900 21000 29950 28967.59 12.78 0 -7416 32183 31066 30283 29166 28383 30675 28775 190 8950 500 20960 50 1 37353645 10851 -51.97 5.29 12 0.45 -559.00 5489.00 70800 20240711 -58.97 26400 20250409 10.04 52500 -44.67 20250120 26400 10.04 20250409 70800 -58.97 20240711 26400 10.04 20250409 2.43 Y 089030 500 189 억 4775357 N N 2365 N 00 N
8 20250411 100653 55 60.00 KSQ150 기계·장비 N N N Y 60 N 28850 -1100 5 -3.67 3019396250 104291 18.08 28750 29300 28600 38900 21000 29950 28951.65 12.78 0 753 32183 31066 30283 29166 28383 30675 28775 190 8950 500 20960 50 1 37353645 10777 -51.61 5.26 12 0.28 -559.00 5489.00 70800 20240711 -59.25 26400 20250409 9.28 52500 -45.05 20250120 26400 9.28 20250409 70800 -59.25 20240711 26400 9.28 20250409 2.43 Y 089030 500 189 억 4775357 N N 2365 N 00 N
9 20250411 090656 55 60.00 KSQ150 기계·장비 N N N Y 60 N 29150 -800 5 -2.67 672485375 23271 4.03 28750 29300 28600 38900 21000 29950 28898.00 12.78 0 8379 32183 31066 30283 29166 28383 30675 28775 190 8950 500 20960 50 1 37353645 10889 -52.15 5.31 12 0.06 -559.00 5489.00 70800 20240711 -58.83 26400 20250409 10.42 52500 -44.48 20250120 26400 10.42 20250409 70800 -58.83 20240711 26400 10.42 20250409 2.43 Y 089030 500 189 억 4775357 N N 2365 N 00 N
10 20250410 160649 55 60.00 KSQ150 기계·장비 N N N Y 60 N 29950 2600 2 9.51 17532402400 576940 83.82 31350 31400 29500 35550 19150 27350 30388.70 13.02 0 -8699 29916 28632 27516 26232 25116 28075 25675 190 8200 500 19140 50 1 37353645 11187 -53.58 5.46 12 1.54 -559.00 5489.00 70800 20240711 -57.70 26400 20250409 13.45 52500 -42.95 20250120 26400 13.45 20250409 70800 -57.70 20240711 26400 13.45 20250409 2.48 N 089030 500 189 억 4862088 N N 2363 N 00 N
11 20250410 150651 55 60.00 KSQ150 기계·장비 N N N Y 60 N 30050 2700 2 9.87 15379795350 505047 73.38 31350 31400 29500 35550 19150 27350 30452.21 13.02 0 -21954 29916 28632 27516 26232 25116 28075 25675 190 8200 500 19140 50 1 37353645 11225 -53.76 5.47 12 1.35 -559.00 5489.00 70800 20240711 -57.56 26400 20250409 13.83 52500 -42.76 20250120 26400 13.83 20250409 70800 -57.56 20240711 26400 13.83 20250409 2.48 N 089030 500 189 억 4862088 N N 180448 N 00 N
12 20250410 140650 55 60.00 KSQ150 기계·장비 N N N Y 60 N 30500 3150 2 11.52 12984507650 425923 61.88 31350 31400 29500 35550 19150 27350 30485.58 13.02 0 -8855 29916 28632 27516 26232 25116 28075 25675 190 8200 500 19140 50 1 37353645 11393 -54.56 5.56 12 1.14 -559.00 5489.00 70800 20240711 -56.92 26400 20250409 15.53 52500 -41.90 20250120 26400 15.53 20250409 70800 -56.92 20240711 26400 15.53 20250409 2.48 N 089030 500 189 억 4862088 N N 180448 N 00 N