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
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
20250411,160839,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52900,-100,5,-0.19,7118121150,135704,94.71,51600,54600,51000,68900,37100,53000,52453.22,20.43,0,21888,58133,55566,54133,51566,50133,54850,50850,52,15900,500,38160,100,1,10460684,5534,9.91,1.97,12,1.30,5340.00,26878.00,98400,20240516,-46.24,31550,20241209,67.67,61800,-14.40,20250327,35700,48.18,20250203,98400,-46.24,20240516,31550,67.67,20241209,2.33,Y,183300,500,52 억,,2137490,N,N,10000,N,00,N
20250411,150847,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53000,0,3,0.00,6833010350,130320,90.95,51600,54600,51000,68900,37100,53000,52432.55,20.43,0,20778,58133,55566,54133,51566,50133,54850,50850,52,15900,500,38160,100,1,10460684,5544,9.93,1.97,12,1.25,5340.00,26878.00,98400,20240516,-46.14,31550,20241209,67.99,61800,-14.24,20250327,35700,48.46,20250203,98400,-46.14,20240516,31550,67.99,20241209,2.33,Y,183300,500,52 억,,2137490,N,N,3208,N,00,N
20250411,140845,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53300,300,2,0.57,5831922550,111472,77.79,51600,54600,51000,68900,37100,53000,52317.38,20.43,0,17811,58133,55566,54133,51566,50133,54850,50850,52,15900,500,38160,100,1,10460684,5576,9.98,1.98,12,1.07,5340.00,26878.00,98400,20240516,-45.83,31550,20241209,68.94,61800,-13.75,20250327,35700,49.30,20250203,98400,-45.83,20240516,31550,68.94,20241209,2.33,Y,183300,500,52 억,,2137490,N,N,3208,N,00,N
20250411,130847,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53700,700,2,1.32,4521642500,87121,60.80,51600,53900,51000,68900,37100,53000,51900.72,20.43,0,17693,58133,55566,54133,51566,50133,54850,50850,52,15900,500,38160,100,1,10460684,5617,10.06,2.00,12,0.83,5340.00,26878.00,98400,20240516,-45.43,31550,20241209,70.21,61800,-13.11,20250327,35700,50.42,20250203,98400,-45.43,20240516,31550,70.21,20241209,2.33,Y,183300,500,52 억,,2137490,N,N,3208,N,00,N
20250411,120848,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52000,-1000,5,-1.89,3150129700,61145,42.67,51600,52300,51000,68900,37100,53000,51519.01,20.43,0,11583,58133,55566,54133,51566,50133,54850,50850,52,15900,500,38160,100,1,10460684,5440,9.74,1.93,12,0.58,5340.00,26878.00,98400,20240516,-47.15,31550,20241209,64.82,61800,-15.86,20250327,35700,45.66,20250203,98400,-47.15,20240516,31550,64.82,20241209,2.33,Y,183300,500,52 억,,2137490,N,N,3208,N,00,N
20250411,110847,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51300,-1700,5,-3.21,2207654200,42902,29.94,51600,52300,51000,68900,37100,53000,51458.07,20.43,0,6042,58133,55566,54133,51566,50133,54850,50850,52,15900,500,38160,100,1,10460684,5366,9.61,1.91,12,0.41,5340.00,26878.00,98400,20240516,-47.87,31550,20241209,62.60,61800,-16.99,20250327,35700,43.70,20250203,98400,-47.87,20240516,31550,62.60,20241209,2.33,Y,183300,500,52 억,,2137490,N,N,3208,N,00,N
20250411,100849,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51200,-1800,5,-3.40,1302692250,25265,17.63,51600,52300,51000,68900,37100,53000,51561.14,20.43,0,1352,58133,55566,54133,51566,50133,54850,50850,52,15900,500,38160,100,1,10460684,5356,9.59,1.90,12,0.24,5340.00,26878.00,98400,20240516,-47.97,31550,20241209,62.28,61800,-17.15,20250327,35700,43.42,20250203,98400,-47.97,20240516,31550,62.28,20241209,2.33,Y,183300,500,52 억,,2137490,N,N,3208,N,00,N
20250411,090852,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51700,-1300,5,-2.45,208512900,4024,2.81,51600,52300,51500,68900,37100,53000,51817.32,20.43,0,-134,58133,55566,54133,51566,50133,54850,50850,52,15900,500,38160,100,1,10460684,5408,9.68,1.92,12,0.04,5340.00,26878.00,98400,20240516,-47.46,31550,20241209,63.87,61800,-16.34,20250327,35700,44.82,20250203,98400,-47.46,20240516,31550,63.87,20241209,2.33,Y,183300,500,52 억,,2137490,N,N,3208,N,00,N
20250410,160842,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53000,1300,2,2.51,7699655100,143290,160.52,56300,56700,52700,67200,36200,51700,53734.83,20.70,0,-22503,53966,52832,51566,50432,49166,53400,51000,52,15500,500,37220,100,1,10460684,5544,9.93,1.97,12,1.37,5340.00,26878.00,98400,20240516,-46.14,31550,20241209,67.99,61800,-14.24,20250327,35700,48.46,20250203,98400,-46.14,20240516,31550,67.99,20241209,2.41,Y,183300,500,52 억,,2165271,N,N,3198,N,00,N
20250410,150847,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53000,1300,2,2.51,7060005600,131229,147.01,56300,56700,52700,67200,36200,51700,53799.14,20.70,0,-21859,53966,52832,51566,50432,49166,53400,51000,52,15500,500,37220,100,1,10460684,5544,9.93,1.97,12,1.25,5340.00,26878.00,98400,20240516,-46.14,31550,20241209,67.99,61800,-14.24,20250327,35700,48.46,20250203,98400,-46.14,20240516,31550,67.99,20241209,2.41,Y,183300,500,52 억,,2165271,N,N,5021,N,00,N
20250410,140843,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53400,1700,2,3.29,5654784300,104893,117.50,56300,56700,52700,67200,36200,51700,53910.05,20.70,0,-21556,53966,52832,51566,50432,49166,53400,51000,52,15500,500,37220,100,1,10460684,5586,10.00,1.99,12,1.00,5340.00,26878.00,98400,20240516,-45.73,31550,20241209,69.26,61800,-13.59,20250327,35700,49.58,20250203,98400,-45.73,20240516,31550,69.26,20241209,2.41,Y,183300,500,52 억,,2165271,N,N,5021,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 160839 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52900 -100 5 -0.19 7118121150 135704 94.71 51600 54600 51000 68900 37100 53000 52453.22 20.43 0 21888 58133 55566 54133 51566 50133 54850 50850 52 15900 500 38160 100 1 10460684 5534 9.91 1.97 12 1.30 5340.00 26878.00 98400 20240516 -46.24 31550 20241209 67.67 61800 -14.40 20250327 35700 48.18 20250203 98400 -46.24 20240516 31550 67.67 20241209 2.33 Y 183300 500 52 억 2137490 N N 10000 N 00 N
3 20250411 150847 55 40.00 KSQ150 기계·장비 N N N Y 40 N 53000 0 3 0.00 6833010350 130320 90.95 51600 54600 51000 68900 37100 53000 52432.55 20.43 0 20778 58133 55566 54133 51566 50133 54850 50850 52 15900 500 38160 100 1 10460684 5544 9.93 1.97 12 1.25 5340.00 26878.00 98400 20240516 -46.14 31550 20241209 67.99 61800 -14.24 20250327 35700 48.46 20250203 98400 -46.14 20240516 31550 67.99 20241209 2.33 Y 183300 500 52 억 2137490 N N 3208 N 00 N
4 20250411 140845 55 40.00 KSQ150 기계·장비 N N N Y 40 N 53300 300 2 0.57 5831922550 111472 77.79 51600 54600 51000 68900 37100 53000 52317.38 20.43 0 17811 58133 55566 54133 51566 50133 54850 50850 52 15900 500 38160 100 1 10460684 5576 9.98 1.98 12 1.07 5340.00 26878.00 98400 20240516 -45.83 31550 20241209 68.94 61800 -13.75 20250327 35700 49.30 20250203 98400 -45.83 20240516 31550 68.94 20241209 2.33 Y 183300 500 52 억 2137490 N N 3208 N 00 N
5 20250411 130847 55 40.00 KSQ150 기계·장비 N N N Y 40 N 53700 700 2 1.32 4521642500 87121 60.80 51600 53900 51000 68900 37100 53000 51900.72 20.43 0 17693 58133 55566 54133 51566 50133 54850 50850 52 15900 500 38160 100 1 10460684 5617 10.06 2.00 12 0.83 5340.00 26878.00 98400 20240516 -45.43 31550 20241209 70.21 61800 -13.11 20250327 35700 50.42 20250203 98400 -45.43 20240516 31550 70.21 20241209 2.33 Y 183300 500 52 억 2137490 N N 3208 N 00 N
6 20250411 120848 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52000 -1000 5 -1.89 3150129700 61145 42.67 51600 52300 51000 68900 37100 53000 51519.01 20.43 0 11583 58133 55566 54133 51566 50133 54850 50850 52 15900 500 38160 100 1 10460684 5440 9.74 1.93 12 0.58 5340.00 26878.00 98400 20240516 -47.15 31550 20241209 64.82 61800 -15.86 20250327 35700 45.66 20250203 98400 -47.15 20240516 31550 64.82 20241209 2.33 Y 183300 500 52 억 2137490 N N 3208 N 00 N
7 20250411 110847 55 40.00 KSQ150 기계·장비 N N N Y 40 N 51300 -1700 5 -3.21 2207654200 42902 29.94 51600 52300 51000 68900 37100 53000 51458.07 20.43 0 6042 58133 55566 54133 51566 50133 54850 50850 52 15900 500 38160 100 1 10460684 5366 9.61 1.91 12 0.41 5340.00 26878.00 98400 20240516 -47.87 31550 20241209 62.60 61800 -16.99 20250327 35700 43.70 20250203 98400 -47.87 20240516 31550 62.60 20241209 2.33 Y 183300 500 52 억 2137490 N N 3208 N 00 N
8 20250411 100849 55 40.00 KSQ150 기계·장비 N N N Y 40 N 51200 -1800 5 -3.40 1302692250 25265 17.63 51600 52300 51000 68900 37100 53000 51561.14 20.43 0 1352 58133 55566 54133 51566 50133 54850 50850 52 15900 500 38160 100 1 10460684 5356 9.59 1.90 12 0.24 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 2.33 Y 183300 500 52 억 2137490 N N 3208 N 00 N
9 20250411 090852 55 40.00 KSQ150 기계·장비 N N N Y 40 N 51700 -1300 5 -2.45 208512900 4024 2.81 51600 52300 51500 68900 37100 53000 51817.32 20.43 0 -134 58133 55566 54133 51566 50133 54850 50850 52 15900 500 38160 100 1 10460684 5408 9.68 1.92 12 0.04 5340.00 26878.00 98400 20240516 -47.46 31550 20241209 63.87 61800 -16.34 20250327 35700 44.82 20250203 98400 -47.46 20240516 31550 63.87 20241209 2.33 Y 183300 500 52 억 2137490 N N 3208 N 00 N
10 20250410 160842 55 40.00 KSQ150 기계·장비 N N N Y 40 N 53000 1300 2 2.51 7699655100 143290 160.52 56300 56700 52700 67200 36200 51700 53734.83 20.70 0 -22503 53966 52832 51566 50432 49166 53400 51000 52 15500 500 37220 100 1 10460684 5544 9.93 1.97 12 1.37 5340.00 26878.00 98400 20240516 -46.14 31550 20241209 67.99 61800 -14.24 20250327 35700 48.46 20250203 98400 -46.14 20240516 31550 67.99 20241209 2.41 Y 183300 500 52 억 2165271 N N 3198 N 00 N
11 20250410 150847 55 40.00 KSQ150 기계·장비 N N N Y 40 N 53000 1300 2 2.51 7060005600 131229 147.01 56300 56700 52700 67200 36200 51700 53799.14 20.70 0 -21859 53966 52832 51566 50432 49166 53400 51000 52 15500 500 37220 100 1 10460684 5544 9.93 1.97 12 1.25 5340.00 26878.00 98400 20240516 -46.14 31550 20241209 67.99 61800 -14.24 20250327 35700 48.46 20250203 98400 -46.14 20240516 31550 67.99 20241209 2.41 Y 183300 500 52 억 2165271 N N 5021 N 00 N
12 20250410 140843 55 40.00 KSQ150 기계·장비 N N N Y 40 N 53400 1700 2 3.29 5654784300 104893 117.50 56300 56700 52700 67200 36200 51700 53910.05 20.70 0 -21556 53966 52832 51566 50432 49166 53400 51000 52 15500 500 37220 100 1 10460684 5586 10.00 1.99 12 1.00 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 2.41 Y 183300 500 52 억 2165271 N N 5021 N 00 N