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
319660/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
20250411,161055,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17690,-30,5,-0.17,2778274710,159616,53.42,17310,17900,17050,23000,12410,17720,17405.97,25.07,0,-31072,18606,18162,17736,17292,16866,17950,17080,146,5280,500,12750,10,1,28966714,5124,6.48,1.09,12,0.55,2732.00,16285.00,39100,20240711,-54.76,15550,20241202,13.76,22750,-22.24,20250324,16210,9.13,20250102,39100,-54.76,20240711,15550,13.76,20241202,1.70,Y,319660,500,146 억,,7261320,N,N,26040,N,00,N
20250411,151105,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17700,-20,5,-0.11,2539912750,146145,48.91,17310,17900,17050,23000,12410,17720,17379.40,25.07,0,-28883,18606,18162,17736,17292,16866,17950,17080,146,5280,500,12750,10,1,28966714,5127,6.48,1.09,12,0.50,2732.00,16285.00,39100,20240711,-54.73,15550,20241202,13.83,22750,-22.20,20250324,16210,9.19,20250102,39100,-54.73,20240711,15550,13.83,20241202,1.70,Y,319660,500,146 억,,7261320,N,N,50770,N,00,N
20250411,141103,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17610,-110,5,-0.62,2350435815,135433,45.32,17310,17900,17050,23000,12410,17720,17354.97,25.07,0,-28097,18606,18162,17736,17292,16866,17950,17080,146,5280,500,12750,10,1,28966714,5101,6.45,1.08,12,0.47,2732.00,16285.00,39100,20240711,-54.96,15550,20241202,13.25,22750,-22.59,20250324,16210,8.64,20250102,39100,-54.96,20240711,15550,13.25,20241202,1.70,Y,319660,500,146 억,,7261320,N,N,50770,N,00,N
20250411,131105,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17680,-40,5,-0.23,2043086795,118102,39.52,17310,17700,17050,23000,12410,17720,17299.34,25.07,0,-24282,18606,18162,17736,17292,16866,17950,17080,146,5280,500,12750,10,1,28966714,5121,6.47,1.09,12,0.41,2732.00,16285.00,39100,20240711,-54.78,15550,20241202,13.70,22750,-22.29,20250324,16210,9.07,20250102,39100,-54.78,20240711,15550,13.70,20241202,1.70,Y,319660,500,146 억,,7261320,N,N,50770,N,00,N
20250411,121106,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17440,-280,5,-1.58,1791841565,103801,34.74,17310,17560,17050,23000,12410,17720,17262.28,25.07,0,-25635,18606,18162,17736,17292,16866,17950,17080,146,5280,500,12750,10,1,28966714,5052,6.38,1.07,12,0.36,2732.00,16285.00,39100,20240711,-55.40,15550,20241202,12.15,22750,-23.34,20250324,16210,7.59,20250102,39100,-55.40,20240711,15550,12.15,20241202,1.70,Y,319660,500,146 억,,7261320,N,N,50770,N,00,N
20250411,111105,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17240,-480,5,-2.71,1482372055,85985,28.77,17310,17550,17050,23000,12410,17720,17239.89,25.07,0,-26686,18606,18162,17736,17292,16866,17950,17080,146,5280,500,12750,10,1,28966714,4994,6.31,1.06,12,0.30,2732.00,16285.00,39100,20240711,-55.91,15550,20241202,10.87,22750,-24.22,20250324,16210,6.35,20250102,39100,-55.91,20240711,15550,10.87,20241202,1.70,Y,319660,500,146 억,,7261320,N,N,50770,N,00,N
20250411,101108,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17100,-620,5,-3.50,1134292315,65745,22.00,17310,17550,17050,23000,12410,17720,17252.91,25.07,0,-25850,18606,18162,17736,17292,16866,17950,17080,146,5280,500,12750,10,1,28966714,4953,6.26,1.05,12,0.23,2732.00,16285.00,39100,20240711,-56.27,15550,20241202,9.97,22750,-24.84,20250324,16210,5.49,20250102,39100,-56.27,20240711,15550,9.97,20241202,1.70,Y,319660,500,146 억,,7261320,N,N,50770,N,00,N
20250411,091111,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17480,-240,5,-1.35,222820570,12779,4.28,17310,17550,17310,23000,12410,17720,17436.46,25.07,0,2325,18606,18162,17736,17292,16866,17950,17080,146,5280,500,12750,10,1,28966714,5063,6.40,1.07,12,0.04,2732.00,16285.00,39100,20240711,-55.29,15550,20241202,12.41,22750,-23.16,20250324,16210,7.83,20250102,39100,-55.29,20240711,15550,12.41,20241202,1.70,Y,319660,500,146 억,,7261320,N,N,50770,N,00,N
20250410,161059,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17720,1020,2,6.11,5299817540,298821,159.89,18110,18180,17310,21700,11690,16700,17735.77,25.28,0,-45875,17580,17140,16710,16270,15840,17360,16490,146,5000,500,12020,10,1,28966714,5133,6.49,1.09,12,1.03,2732.00,16285.00,39100,20240711,-54.68,15550,20241202,13.95,22750,-22.11,20250324,16210,9.32,20250102,39100,-54.68,20240711,15550,13.95,20241202,1.61,Y,319660,500,146 억,,7322384,N,N,50737,N,00,N
20250410,151104,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17830,1130,2,6.77,4748587580,267770,143.28,18110,18180,17310,21700,11690,16700,17733.83,25.28,0,-56926,17580,17140,16710,16270,15840,17360,16490,146,5000,500,12020,10,1,28966714,5165,6.53,1.09,12,0.92,2732.00,16285.00,39100,20240711,-54.40,15550,20241202,14.66,22750,-21.63,20250324,16210,9.99,20250102,39100,-54.40,20240711,15550,14.66,20241202,1.61,Y,319660,500,146 억,,7322384,N,N,18709,N,00,N
20250410,141100,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17840,1140,2,6.83,4146212430,234057,125.24,18110,18180,17310,21700,11690,16700,17714.54,25.28,0,-50175,17580,17140,16710,16270,15840,17360,16490,146,5000,500,12020,10,1,28966714,5168,6.53,1.10,12,0.81,2732.00,16285.00,39100,20240711,-54.37,15550,20241202,14.73,22750,-21.58,20250324,16210,10.06,20250102,39100,-54.37,20240711,15550,14.73,20241202,1.61,Y,319660,500,146 억,,7322384,N,N,18709,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 161055 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17690 -30 5 -0.17 2778274710 159616 53.42 17310 17900 17050 23000 12410 17720 17405.97 25.07 0 -31072 18606 18162 17736 17292 16866 17950 17080 146 5280 500 12750 10 1 28966714 5124 6.48 1.09 12 0.55 2732.00 16285.00 39100 20240711 -54.76 15550 20241202 13.76 22750 -22.24 20250324 16210 9.13 20250102 39100 -54.76 20240711 15550 13.76 20241202 1.70 Y 319660 500 146 억 7261320 N N 26040 N 00 N
3 20250411 151105 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17700 -20 5 -0.11 2539912750 146145 48.91 17310 17900 17050 23000 12410 17720 17379.40 25.07 0 -28883 18606 18162 17736 17292 16866 17950 17080 146 5280 500 12750 10 1 28966714 5127 6.48 1.09 12 0.50 2732.00 16285.00 39100 20240711 -54.73 15550 20241202 13.83 22750 -22.20 20250324 16210 9.19 20250102 39100 -54.73 20240711 15550 13.83 20241202 1.70 Y 319660 500 146 억 7261320 N N 50770 N 00 N
4 20250411 141103 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17610 -110 5 -0.62 2350435815 135433 45.32 17310 17900 17050 23000 12410 17720 17354.97 25.07 0 -28097 18606 18162 17736 17292 16866 17950 17080 146 5280 500 12750 10 1 28966714 5101 6.45 1.08 12 0.47 2732.00 16285.00 39100 20240711 -54.96 15550 20241202 13.25 22750 -22.59 20250324 16210 8.64 20250102 39100 -54.96 20240711 15550 13.25 20241202 1.70 Y 319660 500 146 억 7261320 N N 50770 N 00 N
5 20250411 131105 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17680 -40 5 -0.23 2043086795 118102 39.52 17310 17700 17050 23000 12410 17720 17299.34 25.07 0 -24282 18606 18162 17736 17292 16866 17950 17080 146 5280 500 12750 10 1 28966714 5121 6.47 1.09 12 0.41 2732.00 16285.00 39100 20240711 -54.78 15550 20241202 13.70 22750 -22.29 20250324 16210 9.07 20250102 39100 -54.78 20240711 15550 13.70 20241202 1.70 Y 319660 500 146 억 7261320 N N 50770 N 00 N
6 20250411 121106 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17440 -280 5 -1.58 1791841565 103801 34.74 17310 17560 17050 23000 12410 17720 17262.28 25.07 0 -25635 18606 18162 17736 17292 16866 17950 17080 146 5280 500 12750 10 1 28966714 5052 6.38 1.07 12 0.36 2732.00 16285.00 39100 20240711 -55.40 15550 20241202 12.15 22750 -23.34 20250324 16210 7.59 20250102 39100 -55.40 20240711 15550 12.15 20241202 1.70 Y 319660 500 146 억 7261320 N N 50770 N 00 N
7 20250411 111105 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17240 -480 5 -2.71 1482372055 85985 28.77 17310 17550 17050 23000 12410 17720 17239.89 25.07 0 -26686 18606 18162 17736 17292 16866 17950 17080 146 5280 500 12750 10 1 28966714 4994 6.31 1.06 12 0.30 2732.00 16285.00 39100 20240711 -55.91 15550 20241202 10.87 22750 -24.22 20250324 16210 6.35 20250102 39100 -55.91 20240711 15550 10.87 20241202 1.70 Y 319660 500 146 억 7261320 N N 50770 N 00 N
8 20250411 101108 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17100 -620 5 -3.50 1134292315 65745 22.00 17310 17550 17050 23000 12410 17720 17252.91 25.07 0 -25850 18606 18162 17736 17292 16866 17950 17080 146 5280 500 12750 10 1 28966714 4953 6.26 1.05 12 0.23 2732.00 16285.00 39100 20240711 -56.27 15550 20241202 9.97 22750 -24.84 20250324 16210 5.49 20250102 39100 -56.27 20240711 15550 9.97 20241202 1.70 Y 319660 500 146 억 7261320 N N 50770 N 00 N
9 20250411 091111 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17480 -240 5 -1.35 222820570 12779 4.28 17310 17550 17310 23000 12410 17720 17436.46 25.07 0 2325 18606 18162 17736 17292 16866 17950 17080 146 5280 500 12750 10 1 28966714 5063 6.40 1.07 12 0.04 2732.00 16285.00 39100 20240711 -55.29 15550 20241202 12.41 22750 -23.16 20250324 16210 7.83 20250102 39100 -55.29 20240711 15550 12.41 20241202 1.70 Y 319660 500 146 억 7261320 N N 50770 N 00 N
10 20250410 161059 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17720 1020 2 6.11 5299817540 298821 159.89 18110 18180 17310 21700 11690 16700 17735.77 25.28 0 -45875 17580 17140 16710 16270 15840 17360 16490 146 5000 500 12020 10 1 28966714 5133 6.49 1.09 12 1.03 2732.00 16285.00 39100 20240711 -54.68 15550 20241202 13.95 22750 -22.11 20250324 16210 9.32 20250102 39100 -54.68 20240711 15550 13.95 20241202 1.61 Y 319660 500 146 억 7322384 N N 50737 N 00 N
11 20250410 151104 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17830 1130 2 6.77 4748587580 267770 143.28 18110 18180 17310 21700 11690 16700 17733.83 25.28 0 -56926 17580 17140 16710 16270 15840 17360 16490 146 5000 500 12020 10 1 28966714 5165 6.53 1.09 12 0.92 2732.00 16285.00 39100 20240711 -54.40 15550 20241202 14.66 22750 -21.63 20250324 16210 9.99 20250102 39100 -54.40 20240711 15550 14.66 20241202 1.61 Y 319660 500 146 억 7322384 N N 18709 N 00 N
12 20250410 141100 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17840 1140 2 6.83 4146212430 234057 125.24 18110 18180 17310 21700 11690 16700 17714.54 25.28 0 -50175 17580 17140 16710 16270 15840 17360 16490 146 5000 500 12020 10 1 28966714 5168 6.53 1.10 12 0.81 2732.00 16285.00 39100 20240711 -54.37 15550 20241202 14.73 22750 -21.58 20250324 16210 10.06 20250102 39100 -54.37 20240711 15550 14.73 20241202 1.61 Y 319660 500 146 억 7322384 N N 18709 N 00 N