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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
031980/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
20250414,160357,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35350,-400,5,-1.12,5269914950,147803,131.87,36950,36950,35000,46450,25050,35750,35655.08,4.04,0,-37368,37283,36516,35533,34766,33783,36900,35150,108,10700,500,25020,50,1,21562395,7622,7.95,1.77,12,0.69,4444.00,20010.00,85300,20240619,-58.56,27700,20241209,27.62,61500,-42.52,20250122,32300,9.44,20250409,85300,-58.56,20240619,27700,27.62,20241209,1.51,Y,031980,500,107 억,,871058,N,N,15832,N,00,N
20250414,150359,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35200,-550,5,-1.54,4906598350,137518,122.69,36950,36950,35000,46450,25050,35750,35679.68,4.04,0,-39697,37283,36516,35533,34766,33783,36900,35150,108,10700,500,25020,50,1,21562395,7590,7.92,1.76,12,0.64,4444.00,20010.00,85300,20240619,-58.73,27700,20241209,27.08,61500,-42.76,20250122,32300,8.98,20250409,85300,-58.73,20240619,27700,27.08,20241209,1.51,Y,031980,500,107 억,,871058,N,N,14967,N,00,N
20250414,140359,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35200,-550,5,-1.54,4065417525,113645,101.39,36950,36950,35000,46450,25050,35750,35772.96,4.04,0,-45934,37283,36516,35533,34766,33783,36900,35150,108,10700,500,25020,50,1,21562395,7590,7.92,1.76,12,0.53,4444.00,20010.00,85300,20240619,-58.73,27700,20241209,27.08,61500,-42.76,20250122,32300,8.98,20250409,85300,-58.73,20240619,27700,27.08,20241209,1.51,Y,031980,500,107 억,,871058,N,N,14967,N,00,N
20250414,130359,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35200,-550,5,-1.54,3345437675,93176,83.13,36950,36950,35200,46450,25050,35750,35904.50,4.04,0,-43828,37283,36516,35533,34766,33783,36900,35150,108,10700,500,25020,50,1,21562395,7590,7.92,1.76,12,0.43,4444.00,20010.00,85300,20240619,-58.73,27700,20241209,27.08,61500,-42.76,20250122,32300,8.98,20250409,85300,-58.73,20240619,27700,27.08,20241209,1.51,Y,031980,500,107 억,,871058,N,N,14967,N,00,N
20250414,120400,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35550,-200,5,-0.56,2824575200,78448,69.99,36950,36950,35300,46450,25050,35750,36005.70,4.04,0,-36719,37283,36516,35533,34766,33783,36900,35150,108,10700,500,25020,50,1,21562395,7665,8.00,1.78,12,0.36,4444.00,20010.00,85300,20240619,-58.32,27700,20241209,28.34,61500,-42.20,20250122,32300,10.06,20250409,85300,-58.32,20240619,27700,28.34,20241209,1.51,Y,031980,500,107 억,,871058,N,N,14967,N,00,N
20250414,110358,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35400,-350,5,-0.98,2419359650,67023,59.80,36950,36950,35400,46450,25050,35750,36097.45,4.04,0,-32805,37283,36516,35533,34766,33783,36900,35150,108,10700,500,25020,50,1,21562395,7633,7.97,1.77,12,0.31,4444.00,20010.00,85300,20240619,-58.50,27700,20241209,27.80,61500,-42.44,20250122,32300,9.60,20250409,85300,-58.50,20240619,27700,27.80,20241209,1.51,Y,031980,500,107 억,,871058,N,N,14967,N,00,N
20250414,100359,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35750,0,3,0.00,1663368325,45809,40.87,36950,36950,35650,46450,25050,35750,36310.95,4.04,0,-22411,37283,36516,35533,34766,33783,36900,35150,108,10700,500,25020,50,1,21562395,7709,8.04,1.79,12,0.21,4444.00,20010.00,85300,20240619,-58.09,27700,20241209,29.06,61500,-41.87,20250122,32300,10.68,20250409,85300,-58.09,20240619,27700,29.06,20241209,1.51,Y,031980,500,107 억,,871058,N,N,14967,N,00,N
20250414,090359,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36300,550,2,1.54,483638600,13224,11.80,36950,36950,36250,46450,25050,35750,36572.79,4.04,0,-7043,37283,36516,35533,34766,33783,36900,35150,108,10700,500,25020,50,1,21562395,7827,8.17,1.81,12,0.06,4444.00,20010.00,85300,20240619,-57.44,27700,20241209,31.05,61500,-40.98,20250122,32300,12.38,20250409,85300,-57.44,20240619,27700,31.05,20241209,1.51,Y,031980,500,107 억,,871058,N,N,14967,N,00,N
20250411,160355,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35750,150,2,0.42,3967301575,112082,50.57,34600,36300,34550,46250,24950,35600,35396.41,4.02,0,494,39200,37400,36400,34600,33600,36900,34100,108,10650,500,24920,50,1,21562395,7709,8.04,1.79,12,0.52,4444.00,20010.00,85300,20240619,-58.09,27700,20241209,29.06,61500,-41.87,20250122,32300,10.68,20250409,85300,-58.09,20240619,27700,29.06,20241209,1.56,Y,031980,500,107 억,,867149,N,N,14967,N,00,N
20250411,150358,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35550,-50,5,-0.14,3336526050,94361,42.58,34600,36300,34550,46250,24950,35600,35359.16,4.02,0,1377,39200,37400,36400,34600,33600,36900,34100,108,10650,500,24920,50,1,21562395,7665,8.00,1.78,12,0.44,4444.00,20010.00,85300,20240619,-58.32,27700,20241209,28.34,61500,-42.20,20250122,32300,10.06,20250409,85300,-58.32,20240619,27700,28.34,20241209,1.56,Y,031980,500,107 억,,867149,N,N,22441,N,00,N
20250411,140358,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35450,-150,5,-0.42,2864812800,81113,36.60,34600,36300,34550,46250,24950,35600,35318.79,4.02,0,4443,39200,37400,36400,34600,33600,36900,34100,108,10650,500,24920,50,1,21562395,7644,7.98,1.77,12,0.38,4444.00,20010.00,85300,20240619,-58.44,27700,20241209,27.98,61500,-42.36,20250122,32300,9.75,20250409,85300,-58.44,20240619,27700,27.98,20241209,1.56,Y,031980,500,107 억,,867149,N,N,22441,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 20250414 160357 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35350 -400 5 -1.12 5269914950 147803 131.87 36950 36950 35000 46450 25050 35750 35655.08 4.04 0 -37368 37283 36516 35533 34766 33783 36900 35150 108 10700 500 25020 50 1 21562395 7622 7.95 1.77 12 0.69 4444.00 20010.00 85300 20240619 -58.56 27700 20241209 27.62 61500 -42.52 20250122 32300 9.44 20250409 85300 -58.56 20240619 27700 27.62 20241209 1.51 Y 031980 500 107 억 871058 N N 15832 N 00 N
3 20250414 150359 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35200 -550 5 -1.54 4906598350 137518 122.69 36950 36950 35000 46450 25050 35750 35679.68 4.04 0 -39697 37283 36516 35533 34766 33783 36900 35150 108 10700 500 25020 50 1 21562395 7590 7.92 1.76 12 0.64 4444.00 20010.00 85300 20240619 -58.73 27700 20241209 27.08 61500 -42.76 20250122 32300 8.98 20250409 85300 -58.73 20240619 27700 27.08 20241209 1.51 Y 031980 500 107 억 871058 N N 14967 N 00 N
4 20250414 140359 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35200 -550 5 -1.54 4065417525 113645 101.39 36950 36950 35000 46450 25050 35750 35772.96 4.04 0 -45934 37283 36516 35533 34766 33783 36900 35150 108 10700 500 25020 50 1 21562395 7590 7.92 1.76 12 0.53 4444.00 20010.00 85300 20240619 -58.73 27700 20241209 27.08 61500 -42.76 20250122 32300 8.98 20250409 85300 -58.73 20240619 27700 27.08 20241209 1.51 Y 031980 500 107 억 871058 N N 14967 N 00 N
5 20250414 130359 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35200 -550 5 -1.54 3345437675 93176 83.13 36950 36950 35200 46450 25050 35750 35904.50 4.04 0 -43828 37283 36516 35533 34766 33783 36900 35150 108 10700 500 25020 50 1 21562395 7590 7.92 1.76 12 0.43 4444.00 20010.00 85300 20240619 -58.73 27700 20241209 27.08 61500 -42.76 20250122 32300 8.98 20250409 85300 -58.73 20240619 27700 27.08 20241209 1.51 Y 031980 500 107 억 871058 N N 14967 N 00 N
6 20250414 120400 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35550 -200 5 -0.56 2824575200 78448 69.99 36950 36950 35300 46450 25050 35750 36005.70 4.04 0 -36719 37283 36516 35533 34766 33783 36900 35150 108 10700 500 25020 50 1 21562395 7665 8.00 1.78 12 0.36 4444.00 20010.00 85300 20240619 -58.32 27700 20241209 28.34 61500 -42.20 20250122 32300 10.06 20250409 85300 -58.32 20240619 27700 28.34 20241209 1.51 Y 031980 500 107 억 871058 N N 14967 N 00 N
7 20250414 110358 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35400 -350 5 -0.98 2419359650 67023 59.80 36950 36950 35400 46450 25050 35750 36097.45 4.04 0 -32805 37283 36516 35533 34766 33783 36900 35150 108 10700 500 25020 50 1 21562395 7633 7.97 1.77 12 0.31 4444.00 20010.00 85300 20240619 -58.50 27700 20241209 27.80 61500 -42.44 20250122 32300 9.60 20250409 85300 -58.50 20240619 27700 27.80 20241209 1.51 Y 031980 500 107 억 871058 N N 14967 N 00 N
8 20250414 100359 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35750 0 3 0.00 1663368325 45809 40.87 36950 36950 35650 46450 25050 35750 36310.95 4.04 0 -22411 37283 36516 35533 34766 33783 36900 35150 108 10700 500 25020 50 1 21562395 7709 8.04 1.79 12 0.21 4444.00 20010.00 85300 20240619 -58.09 27700 20241209 29.06 61500 -41.87 20250122 32300 10.68 20250409 85300 -58.09 20240619 27700 29.06 20241209 1.51 Y 031980 500 107 억 871058 N N 14967 N 00 N
9 20250414 090359 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36300 550 2 1.54 483638600 13224 11.80 36950 36950 36250 46450 25050 35750 36572.79 4.04 0 -7043 37283 36516 35533 34766 33783 36900 35150 108 10700 500 25020 50 1 21562395 7827 8.17 1.81 12 0.06 4444.00 20010.00 85300 20240619 -57.44 27700 20241209 31.05 61500 -40.98 20250122 32300 12.38 20250409 85300 -57.44 20240619 27700 31.05 20241209 1.51 Y 031980 500 107 억 871058 N N 14967 N 00 N
10 20250411 160355 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35750 150 2 0.42 3967301575 112082 50.57 34600 36300 34550 46250 24950 35600 35396.41 4.02 0 494 39200 37400 36400 34600 33600 36900 34100 108 10650 500 24920 50 1 21562395 7709 8.04 1.79 12 0.52 4444.00 20010.00 85300 20240619 -58.09 27700 20241209 29.06 61500 -41.87 20250122 32300 10.68 20250409 85300 -58.09 20240619 27700 29.06 20241209 1.56 Y 031980 500 107 억 867149 N N 14967 N 00 N
11 20250411 150358 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35550 -50 5 -0.14 3336526050 94361 42.58 34600 36300 34550 46250 24950 35600 35359.16 4.02 0 1377 39200 37400 36400 34600 33600 36900 34100 108 10650 500 24920 50 1 21562395 7665 8.00 1.78 12 0.44 4444.00 20010.00 85300 20240619 -58.32 27700 20241209 28.34 61500 -42.20 20250122 32300 10.06 20250409 85300 -58.32 20240619 27700 28.34 20241209 1.56 Y 031980 500 107 억 867149 N N 22441 N 00 N
12 20250411 140358 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35450 -150 5 -0.42 2864812800 81113 36.60 34600 36300 34550 46250 24950 35600 35318.79 4.02 0 4443 39200 37400 36400 34600 33600 36900 34100 108 10650 500 24920 50 1 21562395 7644 7.98 1.77 12 0.38 4444.00 20010.00 85300 20240619 -58.44 27700 20241209 27.98 61500 -42.36 20250122 32300 9.75 20250409 85300 -58.44 20240619 27700 27.98 20241209 1.56 Y 031980 500 107 억 867149 N N 22441 N 00 N