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
039030/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
20250414,160433,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,120000,-1700,5,-1.40,10030158050,82705,75.36,125200,125200,119100,158200,85200,121700,121277.62,23.12,0,-13175,125100,123400,120000,118300,114900,124250,119150,62,36500,500,87620,100,1,12319550,14783,34.50,2.41,12,0.67,3478.00,49744.00,281000,20240412,-57.30,111200,20250409,7.91,175400,-31.58,20250107,111200,7.91,20250409,273000,-56.04,20240415,111200,7.91,20250409,2.26,Y,039030,500,61 억,,2848895,N,N,9092,N,00,N
20250414,150436,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,120100,-1600,5,-1.31,8968526300,73875,67.32,125200,125200,119100,158200,85200,121700,121401.37,23.12,0,-15730,125100,123400,120000,118300,114900,124250,119150,62,36500,500,87620,100,1,12319550,14796,34.53,2.41,12,0.60,3478.00,49744.00,281000,20240412,-57.26,111200,20250409,8.00,175400,-31.53,20250107,111200,8.00,20250409,273000,-56.01,20240415,111200,8.00,20250409,2.26,Y,039030,500,61 억,,2848895,N,N,13849,N,00,N
20250414,140435,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,119700,-2000,5,-1.64,7633234300,62759,57.19,125200,125200,119100,158200,85200,121700,121627.72,23.12,0,-16350,125100,123400,120000,118300,114900,124250,119150,62,36500,500,87620,100,1,12319550,14747,34.42,2.41,12,0.51,3478.00,49744.00,281000,20240412,-57.40,111200,20250409,7.64,175400,-31.76,20250107,111200,7.64,20250409,273000,-56.15,20240415,111200,7.64,20250409,2.26,Y,039030,500,61 억,,2848895,N,N,13849,N,00,N
20250414,130435,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,119300,-2400,5,-1.97,6711260850,55052,50.16,125200,125200,119200,158200,85200,121700,121907.67,23.12,0,-16558,125100,123400,120000,118300,114900,124250,119150,62,36500,500,87620,100,1,12319550,14697,34.30,2.40,12,0.45,3478.00,49744.00,281000,20240412,-57.54,111200,20250409,7.28,175400,-31.98,20250107,111200,7.28,20250409,273000,-56.30,20240415,111200,7.28,20250409,2.26,Y,039030,500,61 억,,2848895,N,N,13849,N,00,N
20250414,120437,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,120300,-1400,5,-1.15,5256735450,42904,39.10,125200,125200,120200,158200,85200,121700,122523.20,23.12,0,-15100,125100,123400,120000,118300,114900,124250,119150,62,36500,500,87620,100,1,12319550,14820,34.59,2.42,12,0.35,3478.00,49744.00,281000,20240412,-57.19,111200,20250409,8.18,175400,-31.41,20250107,111200,8.18,20250409,273000,-55.93,20240415,111200,8.18,20250409,2.26,Y,039030,500,61 억,,2848895,N,N,13849,N,00,N
20250414,110434,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,120400,-1300,5,-1.07,4278083500,34796,31.71,125200,125200,120400,158200,85200,121700,122947.57,23.12,0,-13715,125100,123400,120000,118300,114900,124250,119150,62,36500,500,87620,100,1,12319550,14833,34.62,2.42,12,0.28,3478.00,49744.00,281000,20240412,-57.15,111200,20250409,8.27,175400,-31.36,20250107,111200,8.27,20250409,273000,-55.90,20240415,111200,8.27,20250409,2.26,Y,039030,500,61 억,,2848895,N,N,13849,N,00,N
20250414,100436,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,121800,100,2,0.08,3203485650,25955,23.65,125200,125200,121700,158200,85200,121700,123424.61,23.12,0,-10900,125100,123400,120000,118300,114900,124250,119150,62,36500,500,87620,100,1,12319550,15005,35.02,2.45,12,0.21,3478.00,49744.00,281000,20240412,-56.65,111200,20250409,9.53,175400,-30.56,20250107,111200,9.53,20250409,273000,-55.38,20240415,111200,9.53,20250409,2.26,Y,039030,500,61 억,,2848895,N,N,13849,N,00,N
20250414,090436,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,123000,1300,2,1.07,981354650,7901,7.20,125200,125200,122700,158200,85200,121700,124206.39,23.12,0,-3699,125100,123400,120000,118300,114900,124250,119150,62,36500,500,87620,100,1,12319550,15153,35.37,2.47,12,0.06,3478.00,49744.00,281000,20240412,-56.23,111200,20250409,10.61,175400,-29.87,20250107,111200,10.61,20250409,273000,-54.95,20240415,111200,10.61,20250409,2.26,Y,039030,500,61 억,,2848895,N,N,13849,N,00,N
20250411,160431,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,121700,1800,2,1.50,13064294700,109742,88.33,117100,121700,116600,155800,84000,119900,119043.35,23.18,0,8718,130700,125300,122100,116700,113500,123700,115100,62,35900,500,86320,100,1,12319550,14993,34.99,2.45,12,0.89,3478.00,49744.00,281000,20240412,-56.69,111200,20250409,9.44,175400,-30.62,20250107,111200,9.44,20250409,281000,-56.69,20240412,111200,9.44,20250409,2.33,Y,039030,500,61 억,,2856113,N,N,13760,N,00,N
20250411,150434,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,121200,1300,2,1.08,11098236100,93557,75.31,117100,121400,116600,155800,84000,119900,118625.40,23.18,0,9999,130700,125300,122100,116700,113500,123700,115100,62,35900,500,86320,100,1,12319550,14931,34.85,2.44,12,0.76,3478.00,49744.00,281000,20240412,-56.87,111200,20250409,8.99,175400,-30.90,20250107,111200,8.99,20250409,281000,-56.87,20240412,111200,8.99,20250409,2.33,Y,039030,500,61 억,,2856113,N,N,9920,N,00,N
20250411,140434,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,119900,0,3,0.00,8329277200,70633,56.85,117100,120300,116600,155800,84000,119900,117923.31,23.18,0,9666,130700,125300,122100,116700,113500,123700,115100,62,35900,500,86320,100,1,12319550,14771,34.47,2.41,12,0.57,3478.00,49744.00,281000,20240412,-57.33,111200,20250409,7.82,175400,-31.64,20250107,111200,7.82,20250409,281000,-57.33,20240412,111200,7.82,20250409,2.33,Y,039030,500,61 억,,2856113,N,N,9920,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 160433 55 30.00 KSQ150 기계·장비 N N N Y 40 N 120000 -1700 5 -1.40 10030158050 82705 75.36 125200 125200 119100 158200 85200 121700 121277.62 23.12 0 -13175 125100 123400 120000 118300 114900 124250 119150 62 36500 500 87620 100 1 12319550 14783 34.50 2.41 12 0.67 3478.00 49744.00 281000 20240412 -57.30 111200 20250409 7.91 175400 -31.58 20250107 111200 7.91 20250409 273000 -56.04 20240415 111200 7.91 20250409 2.26 Y 039030 500 61 억 2848895 N N 9092 N 00 N
3 20250414 150436 55 30.00 KSQ150 기계·장비 N N N Y 40 N 120100 -1600 5 -1.31 8968526300 73875 67.32 125200 125200 119100 158200 85200 121700 121401.37 23.12 0 -15730 125100 123400 120000 118300 114900 124250 119150 62 36500 500 87620 100 1 12319550 14796 34.53 2.41 12 0.60 3478.00 49744.00 281000 20240412 -57.26 111200 20250409 8.00 175400 -31.53 20250107 111200 8.00 20250409 273000 -56.01 20240415 111200 8.00 20250409 2.26 Y 039030 500 61 억 2848895 N N 13849 N 00 N
4 20250414 140435 55 30.00 KSQ150 기계·장비 N N N Y 40 N 119700 -2000 5 -1.64 7633234300 62759 57.19 125200 125200 119100 158200 85200 121700 121627.72 23.12 0 -16350 125100 123400 120000 118300 114900 124250 119150 62 36500 500 87620 100 1 12319550 14747 34.42 2.41 12 0.51 3478.00 49744.00 281000 20240412 -57.40 111200 20250409 7.64 175400 -31.76 20250107 111200 7.64 20250409 273000 -56.15 20240415 111200 7.64 20250409 2.26 Y 039030 500 61 억 2848895 N N 13849 N 00 N
5 20250414 130435 55 30.00 KSQ150 기계·장비 N N N Y 40 N 119300 -2400 5 -1.97 6711260850 55052 50.16 125200 125200 119200 158200 85200 121700 121907.67 23.12 0 -16558 125100 123400 120000 118300 114900 124250 119150 62 36500 500 87620 100 1 12319550 14697 34.30 2.40 12 0.45 3478.00 49744.00 281000 20240412 -57.54 111200 20250409 7.28 175400 -31.98 20250107 111200 7.28 20250409 273000 -56.30 20240415 111200 7.28 20250409 2.26 Y 039030 500 61 억 2848895 N N 13849 N 00 N
6 20250414 120437 55 30.00 KSQ150 기계·장비 N N N Y 40 N 120300 -1400 5 -1.15 5256735450 42904 39.10 125200 125200 120200 158200 85200 121700 122523.20 23.12 0 -15100 125100 123400 120000 118300 114900 124250 119150 62 36500 500 87620 100 1 12319550 14820 34.59 2.42 12 0.35 3478.00 49744.00 281000 20240412 -57.19 111200 20250409 8.18 175400 -31.41 20250107 111200 8.18 20250409 273000 -55.93 20240415 111200 8.18 20250409 2.26 Y 039030 500 61 억 2848895 N N 13849 N 00 N
7 20250414 110434 55 30.00 KSQ150 기계·장비 N N N Y 40 N 120400 -1300 5 -1.07 4278083500 34796 31.71 125200 125200 120400 158200 85200 121700 122947.57 23.12 0 -13715 125100 123400 120000 118300 114900 124250 119150 62 36500 500 87620 100 1 12319550 14833 34.62 2.42 12 0.28 3478.00 49744.00 281000 20240412 -57.15 111200 20250409 8.27 175400 -31.36 20250107 111200 8.27 20250409 273000 -55.90 20240415 111200 8.27 20250409 2.26 Y 039030 500 61 억 2848895 N N 13849 N 00 N
8 20250414 100436 55 30.00 KSQ150 기계·장비 N N N Y 40 N 121800 100 2 0.08 3203485650 25955 23.65 125200 125200 121700 158200 85200 121700 123424.61 23.12 0 -10900 125100 123400 120000 118300 114900 124250 119150 62 36500 500 87620 100 1 12319550 15005 35.02 2.45 12 0.21 3478.00 49744.00 281000 20240412 -56.65 111200 20250409 9.53 175400 -30.56 20250107 111200 9.53 20250409 273000 -55.38 20240415 111200 9.53 20250409 2.26 Y 039030 500 61 억 2848895 N N 13849 N 00 N
9 20250414 090436 55 30.00 KSQ150 기계·장비 N N N Y 40 N 123000 1300 2 1.07 981354650 7901 7.20 125200 125200 122700 158200 85200 121700 124206.39 23.12 0 -3699 125100 123400 120000 118300 114900 124250 119150 62 36500 500 87620 100 1 12319550 15153 35.37 2.47 12 0.06 3478.00 49744.00 281000 20240412 -56.23 111200 20250409 10.61 175400 -29.87 20250107 111200 10.61 20250409 273000 -54.95 20240415 111200 10.61 20250409 2.26 Y 039030 500 61 억 2848895 N N 13849 N 00 N
10 20250411 160431 55 30.00 KSQ150 기계·장비 N N N Y 40 N 121700 1800 2 1.50 13064294700 109742 88.33 117100 121700 116600 155800 84000 119900 119043.35 23.18 0 8718 130700 125300 122100 116700 113500 123700 115100 62 35900 500 86320 100 1 12319550 14993 34.99 2.45 12 0.89 3478.00 49744.00 281000 20240412 -56.69 111200 20250409 9.44 175400 -30.62 20250107 111200 9.44 20250409 281000 -56.69 20240412 111200 9.44 20250409 2.33 Y 039030 500 61 억 2856113 N N 13760 N 00 N
11 20250411 150434 55 30.00 KSQ150 기계·장비 N N N Y 40 N 121200 1300 2 1.08 11098236100 93557 75.31 117100 121400 116600 155800 84000 119900 118625.40 23.18 0 9999 130700 125300 122100 116700 113500 123700 115100 62 35900 500 86320 100 1 12319550 14931 34.85 2.44 12 0.76 3478.00 49744.00 281000 20240412 -56.87 111200 20250409 8.99 175400 -30.90 20250107 111200 8.99 20250409 281000 -56.87 20240412 111200 8.99 20250409 2.33 Y 039030 500 61 억 2856113 N N 9920 N 00 N
12 20250411 140434 55 30.00 KSQ150 기계·장비 N N N Y 40 N 119900 0 3 0.00 8329277200 70633 56.85 117100 120300 116600 155800 84000 119900 117923.31 23.18 0 9666 130700 125300 122100 116700 113500 123700 115100 62 35900 500 86320 100 1 12319550 14771 34.47 2.41 12 0.57 3478.00 49744.00 281000 20240412 -57.33 111200 20250409 7.82 175400 -31.64 20250107 111200 7.82 20250409 281000 -57.33 20240412 111200 7.82 20250409 2.33 Y 039030 500 61 억 2856113 N N 9920 N 00 N