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
036930/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
20250414,160425,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36000,-50,5,-0.14,19190311875,532591,26.93,36550,36700,35550,46850,25250,36050,36032.00,17.17,0,-121164,38616,37332,35916,34632,33216,37975,35275,241,10800,500,26670,50,1,47268321,17017,16.11,2.76,12,1.13,2235.00,13041.00,43400,20250321,-17.05,22050,20240909,63.27,43400,-17.05,20250321,28750,25.22,20250102,43400,-17.05,20250321,22050,63.27,20240909,1.58,Y,036930,500,241 억,,8115080,N,N,97426,N,00,N
20250414,150427,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35900,-150,5,-0.42,17419391075,483364,24.44,36550,36700,35550,46850,25250,36050,36037.83,17.17,0,-125249,38616,37332,35916,34632,33216,37975,35275,241,10800,500,26670,50,1,47268321,16969,16.06,2.75,12,1.02,2235.00,13041.00,43400,20250321,-17.28,22050,20240909,62.81,43400,-17.28,20250321,28750,24.87,20250102,43400,-17.28,20250321,22050,62.81,20240909,1.58,Y,036930,500,241 억,,8115080,N,N,194585,N,00,N
20250414,140427,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35850,-200,5,-0.55,15255140075,423233,21.40,36550,36700,35550,46850,25250,36050,36044.31,17.17,0,-122083,38616,37332,35916,34632,33216,37975,35275,241,10800,500,26670,50,1,47268321,16946,16.04,2.75,12,0.90,2235.00,13041.00,43400,20250321,-17.40,22050,20240909,62.59,43400,-17.40,20250321,28750,24.70,20250102,43400,-17.40,20250321,22050,62.59,20240909,1.58,Y,036930,500,241 억,,8115080,N,N,194585,N,00,N
20250414,130427,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35800,-250,5,-0.69,14175601500,393082,19.87,36550,36700,35550,46850,25250,36050,36062.71,17.17,0,-115581,38616,37332,35916,34632,33216,37975,35275,241,10800,500,26670,50,1,47268321,16922,16.02,2.75,12,0.83,2235.00,13041.00,43400,20250321,-17.51,22050,20240909,62.36,43400,-17.51,20250321,28750,24.52,20250102,43400,-17.51,20250321,22050,62.36,20240909,1.58,Y,036930,500,241 억,,8115080,N,N,194585,N,00,N
20250414,120428,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35900,-150,5,-0.42,13122944725,363676,18.39,36550,36700,35550,46850,25250,36050,36084.16,17.17,0,-95956,38616,37332,35916,34632,33216,37975,35275,241,10800,500,26670,50,1,47268321,16969,16.06,2.75,12,0.77,2235.00,13041.00,43400,20250321,-17.28,22050,20240909,62.81,43400,-17.28,20250321,28750,24.87,20250102,43400,-17.28,20250321,22050,62.81,20240909,1.58,Y,036930,500,241 억,,8115080,N,N,194585,N,00,N
20250414,110426,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35700,-350,5,-0.97,11924056250,330203,16.69,36550,36700,35550,46850,25250,36050,36111.29,17.17,0,-89281,38616,37332,35916,34632,33216,37975,35275,241,10800,500,26670,50,1,47268321,16875,15.97,2.74,12,0.70,2235.00,13041.00,43400,20250321,-17.74,22050,20240909,61.90,43400,-17.74,20250321,28750,24.17,20250102,43400,-17.74,20250321,22050,61.90,20240909,1.58,Y,036930,500,241 억,,8115080,N,N,194585,N,00,N
20250414,100427,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35750,-300,5,-0.83,9211786550,254547,12.87,36550,36700,35650,46850,25250,36050,36188.94,17.17,0,-70213,38616,37332,35916,34632,33216,37975,35275,241,10800,500,26670,50,1,47268321,16898,16.00,2.74,12,0.54,2235.00,13041.00,43400,20250321,-17.63,22050,20240909,62.13,43400,-17.63,20250321,28750,24.35,20250102,43400,-17.63,20250321,22050,62.13,20240909,1.58,Y,036930,500,241 억,,8115080,N,N,194585,N,00,N
20250414,090427,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36200,150,2,0.42,2315135500,63605,3.22,36550,36700,36100,46850,25250,36050,36398.64,17.17,0,-22215,38616,37332,35916,34632,33216,37975,35275,241,10800,500,26670,50,1,47268321,17111,16.20,2.78,12,0.13,2235.00,13041.00,43400,20250321,-16.59,22050,20240909,64.17,43400,-16.59,20250321,28750,25.91,20250102,43400,-16.59,20250321,22050,64.17,20240909,1.58,Y,036930,500,241 억,,8115080,N,N,194585,N,00,N
20250411,160423,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36050,-750,5,-2.04,71262033925,1977996,269.50,35800,37200,34500,47800,25800,36800,36027.36,19.00,0,-323470,39900,38350,37500,35950,35100,37925,35525,241,11000,500,27230,50,1,47268321,17040,16.13,2.76,12,4.18,2235.00,13041.00,43400,20250321,-16.94,22050,20240909,63.49,43400,-16.94,20250321,28750,25.39,20250102,43400,-16.94,20250321,22050,63.49,20240909,1.64,Y,036930,500,241 억,,8982184,N,N,192630,N,00,N
20250411,150426,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36500,-300,5,-0.82,61799489225,1716614,233.89,35800,37200,34500,47800,25800,36800,36000.81,19.00,0,-293005,39900,38350,37500,35950,35100,37925,35525,241,11000,500,27230,50,1,47268321,17253,16.33,2.80,12,3.63,2235.00,13041.00,43400,20250321,-15.90,22050,20240909,65.53,43400,-15.90,20250321,28750,26.96,20250102,43400,-15.90,20250321,22050,65.53,20240909,1.64,Y,036930,500,241 억,,8982184,N,N,185219,N,00,N
20250411,140426,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36850,50,2,0.14,48893104350,1363806,185.82,35800,37200,34500,47800,25800,36800,35850.48,19.00,0,-231225,39900,38350,37500,35950,35100,37925,35525,241,11000,500,27230,50,1,47268321,17418,16.49,2.83,12,2.89,2235.00,13041.00,43400,20250321,-15.09,22050,20240909,67.12,43400,-15.09,20250321,28750,28.17,20250102,43400,-15.09,20250321,22050,67.12,20240909,1.64,Y,036930,500,241 억,,8982184,N,N,185219,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 160425 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36000 -50 5 -0.14 19190311875 532591 26.93 36550 36700 35550 46850 25250 36050 36032.00 17.17 0 -121164 38616 37332 35916 34632 33216 37975 35275 241 10800 500 26670 50 1 47268321 17017 16.11 2.76 12 1.13 2235.00 13041.00 43400 20250321 -17.05 22050 20240909 63.27 43400 -17.05 20250321 28750 25.22 20250102 43400 -17.05 20250321 22050 63.27 20240909 1.58 Y 036930 500 241 억 8115080 N N 97426 N 00 N
3 20250414 150427 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35900 -150 5 -0.42 17419391075 483364 24.44 36550 36700 35550 46850 25250 36050 36037.83 17.17 0 -125249 38616 37332 35916 34632 33216 37975 35275 241 10800 500 26670 50 1 47268321 16969 16.06 2.75 12 1.02 2235.00 13041.00 43400 20250321 -17.28 22050 20240909 62.81 43400 -17.28 20250321 28750 24.87 20250102 43400 -17.28 20250321 22050 62.81 20240909 1.58 Y 036930 500 241 억 8115080 N N 194585 N 00 N
4 20250414 140427 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35850 -200 5 -0.55 15255140075 423233 21.40 36550 36700 35550 46850 25250 36050 36044.31 17.17 0 -122083 38616 37332 35916 34632 33216 37975 35275 241 10800 500 26670 50 1 47268321 16946 16.04 2.75 12 0.90 2235.00 13041.00 43400 20250321 -17.40 22050 20240909 62.59 43400 -17.40 20250321 28750 24.70 20250102 43400 -17.40 20250321 22050 62.59 20240909 1.58 Y 036930 500 241 억 8115080 N N 194585 N 00 N
5 20250414 130427 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35800 -250 5 -0.69 14175601500 393082 19.87 36550 36700 35550 46850 25250 36050 36062.71 17.17 0 -115581 38616 37332 35916 34632 33216 37975 35275 241 10800 500 26670 50 1 47268321 16922 16.02 2.75 12 0.83 2235.00 13041.00 43400 20250321 -17.51 22050 20240909 62.36 43400 -17.51 20250321 28750 24.52 20250102 43400 -17.51 20250321 22050 62.36 20240909 1.58 Y 036930 500 241 억 8115080 N N 194585 N 00 N
6 20250414 120428 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35900 -150 5 -0.42 13122944725 363676 18.39 36550 36700 35550 46850 25250 36050 36084.16 17.17 0 -95956 38616 37332 35916 34632 33216 37975 35275 241 10800 500 26670 50 1 47268321 16969 16.06 2.75 12 0.77 2235.00 13041.00 43400 20250321 -17.28 22050 20240909 62.81 43400 -17.28 20250321 28750 24.87 20250102 43400 -17.28 20250321 22050 62.81 20240909 1.58 Y 036930 500 241 억 8115080 N N 194585 N 00 N
7 20250414 110426 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35700 -350 5 -0.97 11924056250 330203 16.69 36550 36700 35550 46850 25250 36050 36111.29 17.17 0 -89281 38616 37332 35916 34632 33216 37975 35275 241 10800 500 26670 50 1 47268321 16875 15.97 2.74 12 0.70 2235.00 13041.00 43400 20250321 -17.74 22050 20240909 61.90 43400 -17.74 20250321 28750 24.17 20250102 43400 -17.74 20250321 22050 61.90 20240909 1.58 Y 036930 500 241 억 8115080 N N 194585 N 00 N
8 20250414 100427 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35750 -300 5 -0.83 9211786550 254547 12.87 36550 36700 35650 46850 25250 36050 36188.94 17.17 0 -70213 38616 37332 35916 34632 33216 37975 35275 241 10800 500 26670 50 1 47268321 16898 16.00 2.74 12 0.54 2235.00 13041.00 43400 20250321 -17.63 22050 20240909 62.13 43400 -17.63 20250321 28750 24.35 20250102 43400 -17.63 20250321 22050 62.13 20240909 1.58 Y 036930 500 241 억 8115080 N N 194585 N 00 N
9 20250414 090427 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36200 150 2 0.42 2315135500 63605 3.22 36550 36700 36100 46850 25250 36050 36398.64 17.17 0 -22215 38616 37332 35916 34632 33216 37975 35275 241 10800 500 26670 50 1 47268321 17111 16.20 2.78 12 0.13 2235.00 13041.00 43400 20250321 -16.59 22050 20240909 64.17 43400 -16.59 20250321 28750 25.91 20250102 43400 -16.59 20250321 22050 64.17 20240909 1.58 Y 036930 500 241 억 8115080 N N 194585 N 00 N
10 20250411 160423 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36050 -750 5 -2.04 71262033925 1977996 269.50 35800 37200 34500 47800 25800 36800 36027.36 19.00 0 -323470 39900 38350 37500 35950 35100 37925 35525 241 11000 500 27230 50 1 47268321 17040 16.13 2.76 12 4.18 2235.00 13041.00 43400 20250321 -16.94 22050 20240909 63.49 43400 -16.94 20250321 28750 25.39 20250102 43400 -16.94 20250321 22050 63.49 20240909 1.64 Y 036930 500 241 억 8982184 N N 192630 N 00 N
11 20250411 150426 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36500 -300 5 -0.82 61799489225 1716614 233.89 35800 37200 34500 47800 25800 36800 36000.81 19.00 0 -293005 39900 38350 37500 35950 35100 37925 35525 241 11000 500 27230 50 1 47268321 17253 16.33 2.80 12 3.63 2235.00 13041.00 43400 20250321 -15.90 22050 20240909 65.53 43400 -15.90 20250321 28750 26.96 20250102 43400 -15.90 20250321 22050 65.53 20240909 1.64 Y 036930 500 241 억 8982184 N N 185219 N 00 N
12 20250411 140426 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36850 50 2 0.14 48893104350 1363806 185.82 35800 37200 34500 47800 25800 36800 35850.48 19.00 0 -231225 39900 38350 37500 35950 35100 37925 35525 241 11000 500 27230 50 1 47268321 17418 16.49 2.83 12 2.89 2235.00 13041.00 43400 20250321 -15.09 22050 20240909 67.12 43400 -15.09 20250321 28750 28.17 20250102 43400 -15.09 20250321 22050 67.12 20240909 1.64 Y 036930 500 241 억 8982184 N N 185219 N 00 N