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
056190/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
20250414,160528,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20300,420,2,2.11,1767716100,87973,62.97,20050,20300,19910,25800,13920,19880,20093.62,9.37,0,28158,20786,20332,19996,19542,19206,20165,19375,180,5920,500,14710,50,1,35908760,7289,-10.04,0.68,12,0.24,-2022.00,30012.00,30400,20240620,-33.22,17250,20241115,17.68,21700,-6.45,20250401,17700,14.69,20250210,30400,-33.22,20240620,17250,17.68,20241115,0.50,Y,056190,500,179 억,,3365144,N,N,10304,N,00,N
20250414,150533,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20150,270,2,1.36,1645816050,81952,58.66,20050,20200,19910,25800,13920,19880,20082.68,9.37,0,25747,20786,20332,19996,19542,19206,20165,19375,180,5920,500,14710,50,1,35908760,7236,-9.97,0.67,12,0.23,-2022.00,30012.00,30400,20240620,-33.72,17250,20241115,16.81,21700,-7.14,20250401,17700,13.84,20250210,30400,-33.72,20240620,17250,16.81,20241115,0.50,Y,056190,500,179 억,,3365144,N,N,9673,N,00,N
20250414,140532,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20100,220,2,1.11,1314534050,65520,46.90,20050,20200,19910,25800,13920,19880,20063.10,9.37,0,20530,20786,20332,19996,19542,19206,20165,19375,180,5920,500,14710,50,1,35908760,7218,-9.94,0.67,12,0.18,-2022.00,30012.00,30400,20240620,-33.88,17250,20241115,16.52,21700,-7.37,20250401,17700,13.56,20250210,30400,-33.88,20240620,17250,16.52,20241115,0.50,Y,056190,500,179 억,,3365144,N,N,9673,N,00,N
20250414,130531,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20050,170,2,0.86,1017057800,50712,36.30,20050,20200,19910,25800,13920,19880,20055.56,9.37,0,14866,20786,20332,19996,19542,19206,20165,19375,180,5920,500,14710,50,1,35908760,7200,-9.92,0.67,12,0.14,-2022.00,30012.00,30400,20240620,-34.05,17250,20241115,16.23,21700,-7.60,20250401,17700,13.28,20250210,30400,-34.05,20240620,17250,16.23,20241115,0.50,Y,056190,500,179 억,,3365144,N,N,9673,N,00,N
20250414,120533,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20050,170,2,0.86,834551950,41618,29.79,20050,20200,19910,25800,13920,19880,20052.67,9.37,0,9164,20786,20332,19996,19542,19206,20165,19375,180,5920,500,14710,50,1,35908760,7200,-9.92,0.67,12,0.12,-2022.00,30012.00,30400,20240620,-34.05,17250,20241115,16.23,21700,-7.60,20250401,17700,13.28,20250210,30400,-34.05,20240620,17250,16.23,20241115,0.50,Y,056190,500,179 억,,3365144,N,N,9673,N,00,N
20250414,110530,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20150,270,2,1.36,678621100,33855,24.23,20050,20200,19910,25800,13920,19880,20044.93,9.37,0,5498,20786,20332,19996,19542,19206,20165,19375,180,5920,500,14710,50,1,35908760,7236,-9.97,0.67,12,0.09,-2022.00,30012.00,30400,20240620,-33.72,17250,20241115,16.81,21700,-7.14,20250401,17700,13.84,20250210,30400,-33.72,20240620,17250,16.81,20241115,0.50,Y,056190,500,179 억,,3365144,N,N,9673,N,00,N
20250414,100531,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19970,90,2,0.45,475582300,23736,16.99,20050,20200,19910,25800,13920,19880,20036.33,9.37,0,1536,20786,20332,19996,19542,19206,20165,19375,180,5920,500,14710,10,1,35908760,7171,-9.88,0.67,12,0.07,-2022.00,30012.00,30400,20240620,-34.31,17250,20241115,15.77,21700,-7.97,20250401,17700,12.82,20250210,30400,-34.31,20240620,17250,15.77,20241115,0.50,Y,056190,500,179 억,,3365144,N,N,9673,N,00,N
20250414,090532,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19980,100,2,0.50,110209440,5513,3.95,20050,20050,19910,25800,13920,19880,19990.83,9.37,0,-2490,20786,20332,19996,19542,19206,20165,19375,180,5920,500,14710,10,1,35908760,7175,-9.88,0.67,12,0.02,-2022.00,30012.00,30400,20240620,-34.28,17250,20241115,15.83,21700,-7.93,20250401,17700,12.88,20250210,30400,-34.28,20240620,17250,15.83,20241115,0.50,Y,056190,500,179 억,,3365144,N,N,9673,N,00,N
20250411,160526,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19880,-470,5,-2.31,2790716040,139713,110.16,20100,20450,19660,26450,14250,20350,19974.71,9.35,0,1048,20956,20652,20146,19842,19336,20805,19995,180,6100,500,15050,10,1,35908760,7139,-9.83,0.66,12,0.39,-2022.00,30012.00,30400,20240620,-34.61,17250,20241115,15.25,21700,-8.39,20250401,17700,12.32,20250210,30400,-34.61,20240620,17250,15.25,20241115,0.52,Y,056190,500,179 억,,3357692,N,N,9673,N,00,N
20250411,150530,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19900,-450,5,-2.21,2532623890,126732,99.93,20100,20450,19660,26450,14250,20350,19984.09,9.35,0,2043,20956,20652,20146,19842,19336,20805,19995,180,6100,500,15050,10,1,35908760,7146,-9.84,0.66,12,0.35,-2022.00,30012.00,30400,20240620,-34.54,17250,20241115,15.36,21700,-8.29,20250401,17700,12.43,20250210,30400,-34.54,20240620,17250,15.36,20241115,0.52,Y,056190,500,179 억,,3357692,N,N,12071,N,00,N
20250411,140530,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19970,-380,5,-1.87,1417240260,70644,55.70,20100,20450,19930,26450,14250,20350,20061.72,9.35,0,6187,20956,20652,20146,19842,19336,20805,19995,180,6100,500,15050,10,1,35908760,7171,-9.88,0.67,12,0.20,-2022.00,30012.00,30400,20240620,-34.31,17250,20241115,15.77,21700,-7.97,20250401,17700,12.82,20250210,30400,-34.31,20240620,17250,15.77,20241115,0.52,Y,056190,500,179 억,,3357692,N,N,12071,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 160528 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20300 420 2 2.11 1767716100 87973 62.97 20050 20300 19910 25800 13920 19880 20093.62 9.37 0 28158 20786 20332 19996 19542 19206 20165 19375 180 5920 500 14710 50 1 35908760 7289 -10.04 0.68 12 0.24 -2022.00 30012.00 30400 20240620 -33.22 17250 20241115 17.68 21700 -6.45 20250401 17700 14.69 20250210 30400 -33.22 20240620 17250 17.68 20241115 0.50 Y 056190 500 179 억 3365144 N N 10304 N 00 N
3 20250414 150533 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20150 270 2 1.36 1645816050 81952 58.66 20050 20200 19910 25800 13920 19880 20082.68 9.37 0 25747 20786 20332 19996 19542 19206 20165 19375 180 5920 500 14710 50 1 35908760 7236 -9.97 0.67 12 0.23 -2022.00 30012.00 30400 20240620 -33.72 17250 20241115 16.81 21700 -7.14 20250401 17700 13.84 20250210 30400 -33.72 20240620 17250 16.81 20241115 0.50 Y 056190 500 179 억 3365144 N N 9673 N 00 N
4 20250414 140532 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20100 220 2 1.11 1314534050 65520 46.90 20050 20200 19910 25800 13920 19880 20063.10 9.37 0 20530 20786 20332 19996 19542 19206 20165 19375 180 5920 500 14710 50 1 35908760 7218 -9.94 0.67 12 0.18 -2022.00 30012.00 30400 20240620 -33.88 17250 20241115 16.52 21700 -7.37 20250401 17700 13.56 20250210 30400 -33.88 20240620 17250 16.52 20241115 0.50 Y 056190 500 179 억 3365144 N N 9673 N 00 N
5 20250414 130531 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20050 170 2 0.86 1017057800 50712 36.30 20050 20200 19910 25800 13920 19880 20055.56 9.37 0 14866 20786 20332 19996 19542 19206 20165 19375 180 5920 500 14710 50 1 35908760 7200 -9.92 0.67 12 0.14 -2022.00 30012.00 30400 20240620 -34.05 17250 20241115 16.23 21700 -7.60 20250401 17700 13.28 20250210 30400 -34.05 20240620 17250 16.23 20241115 0.50 Y 056190 500 179 억 3365144 N N 9673 N 00 N
6 20250414 120533 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20050 170 2 0.86 834551950 41618 29.79 20050 20200 19910 25800 13920 19880 20052.67 9.37 0 9164 20786 20332 19996 19542 19206 20165 19375 180 5920 500 14710 50 1 35908760 7200 -9.92 0.67 12 0.12 -2022.00 30012.00 30400 20240620 -34.05 17250 20241115 16.23 21700 -7.60 20250401 17700 13.28 20250210 30400 -34.05 20240620 17250 16.23 20241115 0.50 Y 056190 500 179 억 3365144 N N 9673 N 00 N
7 20250414 110530 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20150 270 2 1.36 678621100 33855 24.23 20050 20200 19910 25800 13920 19880 20044.93 9.37 0 5498 20786 20332 19996 19542 19206 20165 19375 180 5920 500 14710 50 1 35908760 7236 -9.97 0.67 12 0.09 -2022.00 30012.00 30400 20240620 -33.72 17250 20241115 16.81 21700 -7.14 20250401 17700 13.84 20250210 30400 -33.72 20240620 17250 16.81 20241115 0.50 Y 056190 500 179 억 3365144 N N 9673 N 00 N
8 20250414 100531 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19970 90 2 0.45 475582300 23736 16.99 20050 20200 19910 25800 13920 19880 20036.33 9.37 0 1536 20786 20332 19996 19542 19206 20165 19375 180 5920 500 14710 10 1 35908760 7171 -9.88 0.67 12 0.07 -2022.00 30012.00 30400 20240620 -34.31 17250 20241115 15.77 21700 -7.97 20250401 17700 12.82 20250210 30400 -34.31 20240620 17250 15.77 20241115 0.50 Y 056190 500 179 억 3365144 N N 9673 N 00 N
9 20250414 090532 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19980 100 2 0.50 110209440 5513 3.95 20050 20050 19910 25800 13920 19880 19990.83 9.37 0 -2490 20786 20332 19996 19542 19206 20165 19375 180 5920 500 14710 10 1 35908760 7175 -9.88 0.67 12 0.02 -2022.00 30012.00 30400 20240620 -34.28 17250 20241115 15.83 21700 -7.93 20250401 17700 12.88 20250210 30400 -34.28 20240620 17250 15.83 20241115 0.50 Y 056190 500 179 억 3365144 N N 9673 N 00 N
10 20250411 160526 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19880 -470 5 -2.31 2790716040 139713 110.16 20100 20450 19660 26450 14250 20350 19974.71 9.35 0 1048 20956 20652 20146 19842 19336 20805 19995 180 6100 500 15050 10 1 35908760 7139 -9.83 0.66 12 0.39 -2022.00 30012.00 30400 20240620 -34.61 17250 20241115 15.25 21700 -8.39 20250401 17700 12.32 20250210 30400 -34.61 20240620 17250 15.25 20241115 0.52 Y 056190 500 179 억 3357692 N N 9673 N 00 N
11 20250411 150530 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19900 -450 5 -2.21 2532623890 126732 99.93 20100 20450 19660 26450 14250 20350 19984.09 9.35 0 2043 20956 20652 20146 19842 19336 20805 19995 180 6100 500 15050 10 1 35908760 7146 -9.84 0.66 12 0.35 -2022.00 30012.00 30400 20240620 -34.54 17250 20241115 15.36 21700 -8.29 20250401 17700 12.43 20250210 30400 -34.54 20240620 17250 15.36 20241115 0.52 Y 056190 500 179 억 3357692 N N 12071 N 00 N
12 20250411 140530 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19970 -380 5 -1.87 1417240260 70644 55.70 20100 20450 19930 26450 14250 20350 20061.72 9.35 0 6187 20956 20652 20146 19842 19336 20805 19995 180 6100 500 15050 10 1 35908760 7171 -9.88 0.67 12 0.20 -2022.00 30012.00 30400 20240620 -34.31 17250 20241115 15.77 21700 -7.97 20250401 17700 12.82 20250210 30400 -34.31 20240620 17250 15.77 20241115 0.52 Y 056190 500 179 억 3357692 N N 12071 N 00 N