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
053610/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
20250414,160521,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22100,550,2,2.55,265752175,12042,98.82,21750,22300,21750,28000,15100,21550,22068.77,2.17,0,1031,22283,21916,21383,21016,20483,22100,21200,55,6450,500,15080,50,1,11000000,2431,11.21,0.72,12,0.11,1971.00,30642.00,52600,20240402,-57.98,19920,20250409,10.94,29500,-25.08,20250124,19920,10.94,20250409,43200,-48.84,20240415,19920,10.94,20250409,1.16,Y,053610,500,55 억,,238386,N,N,1148,N,00,N
20250414,150524,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22150,600,2,2.78,242696975,10999,90.26,21750,22300,21750,28000,15100,21550,22065.37,2.17,0,1200,22283,21916,21383,21016,20483,22100,21200,55,6450,500,15080,50,1,11000000,2437,11.24,0.72,12,0.10,1971.00,30642.00,52600,20240402,-57.89,19920,20250409,11.19,29500,-24.92,20250124,19920,11.19,20250409,43200,-48.73,20240415,19920,11.19,20250409,1.16,Y,053610,500,55 억,,238386,N,N,1570,N,00,N
20250414,140523,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22200,650,2,3.02,213461525,9676,79.40,21750,22300,21750,28000,15100,21550,22060.93,2.17,0,937,22283,21916,21383,21016,20483,22100,21200,55,6450,500,15080,50,1,11000000,2442,11.26,0.72,12,0.09,1971.00,30642.00,52600,20240402,-57.79,19920,20250409,11.45,29500,-24.75,20250124,19920,11.45,20250409,43200,-48.61,20240415,19920,11.45,20250409,1.16,Y,053610,500,55 억,,238386,N,N,1570,N,00,N
20250414,130523,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22150,600,2,2.78,201859425,9152,75.10,21750,22300,21750,28000,15100,21550,22056.32,2.17,0,730,22283,21916,21383,21016,20483,22100,21200,55,6450,500,15080,50,1,11000000,2437,11.24,0.72,12,0.08,1971.00,30642.00,52600,20240402,-57.89,19920,20250409,11.19,29500,-24.92,20250124,19920,11.19,20250409,43200,-48.73,20240415,19920,11.19,20250409,1.16,Y,053610,500,55 억,,238386,N,N,1570,N,00,N
20250414,120525,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22150,600,2,2.78,192073675,8709,71.47,21750,22300,21750,28000,15100,21550,22054.62,2.17,0,515,22283,21916,21383,21016,20483,22100,21200,55,6450,500,15080,50,1,11000000,2437,11.24,0.72,12,0.08,1971.00,30642.00,52600,20240402,-57.89,19920,20250409,11.19,29500,-24.92,20250124,19920,11.19,20250409,43200,-48.73,20240415,19920,11.19,20250409,1.16,Y,053610,500,55 억,,238386,N,N,1570,N,00,N
20250414,110522,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21950,400,2,1.86,171096725,7756,63.65,21750,22300,21750,28000,15100,21550,22059.92,2.17,0,128,22283,21916,21383,21016,20483,22100,21200,55,6450,500,15080,50,1,11000000,2415,11.14,0.72,12,0.07,1971.00,30642.00,52600,20240402,-58.27,19920,20250409,10.19,29500,-25.59,20250124,19920,10.19,20250409,43200,-49.19,20240415,19920,10.19,20250409,1.16,Y,053610,500,55 억,,238386,N,N,1570,N,00,N
20250414,100523,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21950,400,2,1.86,146602025,6643,54.51,21750,22300,21750,28000,15100,21550,22068.65,2.17,0,-70,22283,21916,21383,21016,20483,22100,21200,55,6450,500,15080,50,1,11000000,2415,11.14,0.72,12,0.06,1971.00,30642.00,52600,20240402,-58.27,19920,20250409,10.19,29500,-25.59,20250124,19920,10.19,20250409,43200,-49.19,20240415,19920,10.19,20250409,1.16,Y,053610,500,55 억,,238386,N,N,1570,N,00,N
20250414,090524,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21750,200,2,0.93,23576400,1080,8.86,21750,22000,21750,28000,15100,21550,21830.00,2.17,0,-561,22283,21916,21383,21016,20483,22100,21200,55,6450,500,15080,50,1,11000000,2393,11.04,0.71,12,0.01,1971.00,30642.00,52600,20240402,-58.65,19920,20250409,9.19,29500,-26.27,20250124,19920,9.19,20250409,43200,-49.65,20240415,19920,9.19,20250409,1.16,Y,053610,500,55 억,,238386,N,N,1570,N,00,N
20250411,160518,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21550,-250,5,-1.15,259675150,12186,62.71,21500,21750,20850,28300,15300,21800,21309.28,2.18,0,-4067,22466,22132,21516,21182,20566,22300,21350,55,6500,500,15260,50,1,11000000,2371,10.93,0.70,12,0.11,1971.00,30642.00,52800,20240401,-59.19,19920,20250409,8.18,29500,-26.95,20250124,19920,8.18,20250409,44150,-51.19,20240412,19920,8.18,20250409,1.18,Y,053610,500,55 억,,239612,N,N,1570,N,00,N
20250411,150522,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21525,-275,5,-1.26,211142050,9934,51.12,21500,21550,20850,28300,15300,21800,21254.48,2.18,0,-2951,22466,22132,21516,21182,20566,22300,21350,55,6500,500,15260,50,1,11000000,2368,10.92,0.70,12,0.09,1971.00,30642.00,52800,20240401,-59.23,19920,20250409,8.06,29500,-27.03,20250124,19920,8.06,20250409,44150,-51.25,20240412,19920,8.06,20250409,1.18,Y,053610,500,55 억,,239612,N,N,2402,N,00,N
20250411,140522,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21450,-350,5,-1.61,180071100,8485,43.67,21500,21550,20850,28300,15300,21800,21222.29,2.18,0,-2540,22466,22132,21516,21182,20566,22300,21350,55,6500,500,15260,50,1,11000000,2360,10.88,0.70,12,0.08,1971.00,30642.00,52800,20240401,-59.38,19920,20250409,7.68,29500,-27.29,20250124,19920,7.68,20250409,44150,-51.42,20240412,19920,7.68,20250409,1.18,Y,053610,500,55 억,,239612,N,N,2402,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 160521 55 60.00 KSQ150 기계·장비 N N N Y 60 N 22100 550 2 2.55 265752175 12042 98.82 21750 22300 21750 28000 15100 21550 22068.77 2.17 0 1031 22283 21916 21383 21016 20483 22100 21200 55 6450 500 15080 50 1 11000000 2431 11.21 0.72 12 0.11 1971.00 30642.00 52600 20240402 -57.98 19920 20250409 10.94 29500 -25.08 20250124 19920 10.94 20250409 43200 -48.84 20240415 19920 10.94 20250409 1.16 Y 053610 500 55 억 238386 N N 1148 N 00 N
3 20250414 150524 55 60.00 KSQ150 기계·장비 N N N Y 60 N 22150 600 2 2.78 242696975 10999 90.26 21750 22300 21750 28000 15100 21550 22065.37 2.17 0 1200 22283 21916 21383 21016 20483 22100 21200 55 6450 500 15080 50 1 11000000 2437 11.24 0.72 12 0.10 1971.00 30642.00 52600 20240402 -57.89 19920 20250409 11.19 29500 -24.92 20250124 19920 11.19 20250409 43200 -48.73 20240415 19920 11.19 20250409 1.16 Y 053610 500 55 억 238386 N N 1570 N 00 N
4 20250414 140523 55 60.00 KSQ150 기계·장비 N N N Y 60 N 22200 650 2 3.02 213461525 9676 79.40 21750 22300 21750 28000 15100 21550 22060.93 2.17 0 937 22283 21916 21383 21016 20483 22100 21200 55 6450 500 15080 50 1 11000000 2442 11.26 0.72 12 0.09 1971.00 30642.00 52600 20240402 -57.79 19920 20250409 11.45 29500 -24.75 20250124 19920 11.45 20250409 43200 -48.61 20240415 19920 11.45 20250409 1.16 Y 053610 500 55 억 238386 N N 1570 N 00 N
5 20250414 130523 55 60.00 KSQ150 기계·장비 N N N Y 60 N 22150 600 2 2.78 201859425 9152 75.10 21750 22300 21750 28000 15100 21550 22056.32 2.17 0 730 22283 21916 21383 21016 20483 22100 21200 55 6450 500 15080 50 1 11000000 2437 11.24 0.72 12 0.08 1971.00 30642.00 52600 20240402 -57.89 19920 20250409 11.19 29500 -24.92 20250124 19920 11.19 20250409 43200 -48.73 20240415 19920 11.19 20250409 1.16 Y 053610 500 55 억 238386 N N 1570 N 00 N
6 20250414 120525 55 60.00 KSQ150 기계·장비 N N N Y 60 N 22150 600 2 2.78 192073675 8709 71.47 21750 22300 21750 28000 15100 21550 22054.62 2.17 0 515 22283 21916 21383 21016 20483 22100 21200 55 6450 500 15080 50 1 11000000 2437 11.24 0.72 12 0.08 1971.00 30642.00 52600 20240402 -57.89 19920 20250409 11.19 29500 -24.92 20250124 19920 11.19 20250409 43200 -48.73 20240415 19920 11.19 20250409 1.16 Y 053610 500 55 억 238386 N N 1570 N 00 N
7 20250414 110522 55 60.00 KSQ150 기계·장비 N N N Y 60 N 21950 400 2 1.86 171096725 7756 63.65 21750 22300 21750 28000 15100 21550 22059.92 2.17 0 128 22283 21916 21383 21016 20483 22100 21200 55 6450 500 15080 50 1 11000000 2415 11.14 0.72 12 0.07 1971.00 30642.00 52600 20240402 -58.27 19920 20250409 10.19 29500 -25.59 20250124 19920 10.19 20250409 43200 -49.19 20240415 19920 10.19 20250409 1.16 Y 053610 500 55 억 238386 N N 1570 N 00 N
8 20250414 100523 55 60.00 KSQ150 기계·장비 N N N Y 60 N 21950 400 2 1.86 146602025 6643 54.51 21750 22300 21750 28000 15100 21550 22068.65 2.17 0 -70 22283 21916 21383 21016 20483 22100 21200 55 6450 500 15080 50 1 11000000 2415 11.14 0.72 12 0.06 1971.00 30642.00 52600 20240402 -58.27 19920 20250409 10.19 29500 -25.59 20250124 19920 10.19 20250409 43200 -49.19 20240415 19920 10.19 20250409 1.16 Y 053610 500 55 억 238386 N N 1570 N 00 N
9 20250414 090524 55 60.00 KSQ150 기계·장비 N N N Y 60 N 21750 200 2 0.93 23576400 1080 8.86 21750 22000 21750 28000 15100 21550 21830.00 2.17 0 -561 22283 21916 21383 21016 20483 22100 21200 55 6450 500 15080 50 1 11000000 2393 11.04 0.71 12 0.01 1971.00 30642.00 52600 20240402 -58.65 19920 20250409 9.19 29500 -26.27 20250124 19920 9.19 20250409 43200 -49.65 20240415 19920 9.19 20250409 1.16 Y 053610 500 55 억 238386 N N 1570 N 00 N
10 20250411 160518 55 60.00 KSQ150 기계·장비 N N N Y 60 N 21550 -250 5 -1.15 259675150 12186 62.71 21500 21750 20850 28300 15300 21800 21309.28 2.18 0 -4067 22466 22132 21516 21182 20566 22300 21350 55 6500 500 15260 50 1 11000000 2371 10.93 0.70 12 0.11 1971.00 30642.00 52800 20240401 -59.19 19920 20250409 8.18 29500 -26.95 20250124 19920 8.18 20250409 44150 -51.19 20240412 19920 8.18 20250409 1.18 Y 053610 500 55 억 239612 N N 1570 N 00 N
11 20250411 150522 55 60.00 KSQ150 기계·장비 N N N Y 60 N 21525 -275 5 -1.26 211142050 9934 51.12 21500 21550 20850 28300 15300 21800 21254.48 2.18 0 -2951 22466 22132 21516 21182 20566 22300 21350 55 6500 500 15260 50 1 11000000 2368 10.92 0.70 12 0.09 1971.00 30642.00 52800 20240401 -59.23 19920 20250409 8.06 29500 -27.03 20250124 19920 8.06 20250409 44150 -51.25 20240412 19920 8.06 20250409 1.18 Y 053610 500 55 억 239612 N N 2402 N 00 N
12 20250411 140522 55 60.00 KSQ150 기계·장비 N N N Y 60 N 21450 -350 5 -1.61 180071100 8485 43.67 21500 21550 20850 28300 15300 21800 21222.29 2.18 0 -2540 22466 22132 21516 21182 20566 22300 21350 55 6500 500 15260 50 1 11000000 2360 10.88 0.70 12 0.08 1971.00 30642.00 52800 20240401 -59.38 19920 20250409 7.68 29500 -27.29 20250124 19920 7.68 20250409 44150 -51.42 20240412 19920 7.68 20250409 1.18 Y 053610 500 55 억 239612 N N 2402 N 00 N