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
084370/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
20250414,160637,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34350,200,2,0.59,2118046600,61762,31.71,34550,34850,33850,44350,23950,34150,34293.67,30.88,0,687,35183,34666,33883,33366,32583,34275,32975,115,10200,500,24580,50,1,22916042,7872,12.44,1.88,12,0.27,2761.00,18272.00,60000,20240528,-42.75,30300,20241220,13.37,49450,-30.54,20250219,30550,12.44,20250103,60000,-42.75,20240528,30300,13.37,20241220,0.82,Y,084370,500,114 억,,7076233,N,N,3980,N,00,N
20250414,150642,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34400,250,2,0.73,2001956450,58386,29.98,34550,34850,33850,44350,23950,34150,34288.30,30.88,0,-429,35183,34666,33883,33366,32583,34275,32975,115,10200,500,24580,50,1,22916042,7883,12.46,1.88,12,0.25,2761.00,18272.00,60000,20240528,-42.67,30300,20241220,13.53,49450,-30.43,20250219,30550,12.60,20250103,60000,-42.67,20240528,30300,13.53,20241220,0.82,Y,084370,500,114 억,,7076233,N,N,25820,N,00,N
20250414,140641,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34100,-50,5,-0.15,1535022875,44788,23.00,34550,34850,33850,44350,23950,34150,34273.08,30.88,0,-7784,35183,34666,33883,33366,32583,34275,32975,115,10200,500,24580,50,1,22916042,7814,12.35,1.87,12,0.20,2761.00,18272.00,60000,20240528,-43.17,30300,20241220,12.54,49450,-31.04,20250219,30550,11.62,20250103,60000,-43.17,20240528,30300,12.54,20241220,0.82,Y,084370,500,114 억,,7076233,N,N,25820,N,00,N
20250414,130640,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34150,0,3,0.00,1325283450,38643,19.84,34550,34850,33850,44350,23950,34150,34295.56,30.88,0,-8837,35183,34666,33883,33366,32583,34275,32975,115,10200,500,24580,50,1,22916042,7826,12.37,1.87,12,0.17,2761.00,18272.00,60000,20240528,-43.08,30300,20241220,12.71,49450,-30.94,20250219,30550,11.78,20250103,60000,-43.08,20240528,30300,12.71,20241220,0.82,Y,084370,500,114 억,,7076233,N,N,25820,N,00,N
20250414,120643,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34300,150,2,0.44,1144799175,33364,17.13,34550,34850,33850,44350,23950,34150,34312.41,30.88,0,-8918,35183,34666,33883,33366,32583,34275,32975,115,10200,500,24580,50,1,22916042,7860,12.42,1.88,12,0.15,2761.00,18272.00,60000,20240528,-42.83,30300,20241220,13.20,49450,-30.64,20250219,30550,12.27,20250103,60000,-42.83,20240528,30300,13.20,20241220,0.82,Y,084370,500,114 억,,7076233,N,N,25820,N,00,N
20250414,110639,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34100,-50,5,-0.15,1052887325,30679,15.75,34550,34850,33850,44350,23950,34150,34319.48,30.88,0,-9036,35183,34666,33883,33366,32583,34275,32975,115,10200,500,24580,50,1,22916042,7814,12.35,1.87,12,0.13,2761.00,18272.00,60000,20240528,-43.17,30300,20241220,12.54,49450,-31.04,20250219,30550,11.62,20250103,60000,-43.17,20240528,30300,12.54,20241220,0.82,Y,084370,500,114 억,,7076233,N,N,25820,N,00,N
20250414,100641,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34000,-150,5,-0.44,812994200,23662,12.15,34550,34850,33850,44350,23950,34150,34358.64,30.88,0,-9128,35183,34666,33883,33366,32583,34275,32975,115,10200,500,24580,50,1,22916042,7791,12.31,1.86,12,0.10,2761.00,18272.00,60000,20240528,-43.33,30300,20241220,12.21,49450,-31.24,20250219,30550,11.29,20250103,60000,-43.33,20240528,30300,12.21,20241220,0.82,Y,084370,500,114 억,,7076233,N,N,25820,N,00,N
20250414,090642,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34300,150,2,0.44,274463500,7979,4.10,34550,34800,34150,44350,23950,34150,34398.23,30.88,0,-6627,35183,34666,33883,33366,32583,34275,32975,115,10200,500,24580,50,1,22916042,7860,12.42,1.88,12,0.03,2761.00,18272.00,60000,20240528,-42.83,30300,20241220,13.20,49450,-30.64,20250219,30550,12.27,20250103,60000,-42.83,20240528,30300,13.20,20241220,0.82,Y,084370,500,114 억,,7076233,N,N,25820,N,00,N
20250411,160634,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34150,-1150,5,-3.26,6564578650,194754,116.80,34400,34400,33100,45850,24750,35300,33706.98,31.01,0,-46578,36300,35800,35000,34500,33700,36050,34750,115,10550,500,25410,50,1,22916042,7826,12.37,1.87,12,0.85,2761.00,18272.00,60000,20240528,-43.08,30300,20241220,12.71,49450,-30.94,20250219,30550,11.78,20250103,60000,-43.08,20240528,30300,12.71,20241220,0.82,Y,084370,500,114 억,,7105760,N,N,25820,N,00,N
20250411,150639,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34050,-1250,5,-3.54,5796418100,172251,103.31,34400,34400,33100,45850,24750,35300,33651.00,31.01,0,-38342,36300,35800,35000,34500,33700,36050,34750,115,10550,500,25410,50,1,22916042,7803,12.33,1.86,12,0.75,2761.00,18272.00,60000,20240528,-43.25,30300,20241220,12.38,49450,-31.14,20250219,30550,11.46,20250103,60000,-43.25,20240528,30300,12.38,20241220,0.82,Y,084370,500,114 억,,7105760,N,N,7605,N,00,N
20250411,140638,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33950,-1350,5,-3.82,4801453225,143005,85.77,34400,34400,33100,45850,24750,35300,33575.42,31.01,0,-39495,36300,35800,35000,34500,33700,36050,34750,115,10550,500,25410,50,1,22916042,7780,12.30,1.86,12,0.62,2761.00,18272.00,60000,20240528,-43.42,30300,20241220,12.05,49450,-31.34,20250219,30550,11.13,20250103,60000,-43.42,20240528,30300,12.05,20241220,0.82,Y,084370,500,114 억,,7105760,N,N,7605,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 160637 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34350 200 2 0.59 2118046600 61762 31.71 34550 34850 33850 44350 23950 34150 34293.67 30.88 0 687 35183 34666 33883 33366 32583 34275 32975 115 10200 500 24580 50 1 22916042 7872 12.44 1.88 12 0.27 2761.00 18272.00 60000 20240528 -42.75 30300 20241220 13.37 49450 -30.54 20250219 30550 12.44 20250103 60000 -42.75 20240528 30300 13.37 20241220 0.82 Y 084370 500 114 억 7076233 N N 3980 N 00 N
3 20250414 150642 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34400 250 2 0.73 2001956450 58386 29.98 34550 34850 33850 44350 23950 34150 34288.30 30.88 0 -429 35183 34666 33883 33366 32583 34275 32975 115 10200 500 24580 50 1 22916042 7883 12.46 1.88 12 0.25 2761.00 18272.00 60000 20240528 -42.67 30300 20241220 13.53 49450 -30.43 20250219 30550 12.60 20250103 60000 -42.67 20240528 30300 13.53 20241220 0.82 Y 084370 500 114 억 7076233 N N 25820 N 00 N
4 20250414 140641 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34100 -50 5 -0.15 1535022875 44788 23.00 34550 34850 33850 44350 23950 34150 34273.08 30.88 0 -7784 35183 34666 33883 33366 32583 34275 32975 115 10200 500 24580 50 1 22916042 7814 12.35 1.87 12 0.20 2761.00 18272.00 60000 20240528 -43.17 30300 20241220 12.54 49450 -31.04 20250219 30550 11.62 20250103 60000 -43.17 20240528 30300 12.54 20241220 0.82 Y 084370 500 114 억 7076233 N N 25820 N 00 N
5 20250414 130640 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34150 0 3 0.00 1325283450 38643 19.84 34550 34850 33850 44350 23950 34150 34295.56 30.88 0 -8837 35183 34666 33883 33366 32583 34275 32975 115 10200 500 24580 50 1 22916042 7826 12.37 1.87 12 0.17 2761.00 18272.00 60000 20240528 -43.08 30300 20241220 12.71 49450 -30.94 20250219 30550 11.78 20250103 60000 -43.08 20240528 30300 12.71 20241220 0.82 Y 084370 500 114 억 7076233 N N 25820 N 00 N
6 20250414 120643 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34300 150 2 0.44 1144799175 33364 17.13 34550 34850 33850 44350 23950 34150 34312.41 30.88 0 -8918 35183 34666 33883 33366 32583 34275 32975 115 10200 500 24580 50 1 22916042 7860 12.42 1.88 12 0.15 2761.00 18272.00 60000 20240528 -42.83 30300 20241220 13.20 49450 -30.64 20250219 30550 12.27 20250103 60000 -42.83 20240528 30300 13.20 20241220 0.82 Y 084370 500 114 억 7076233 N N 25820 N 00 N
7 20250414 110639 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34100 -50 5 -0.15 1052887325 30679 15.75 34550 34850 33850 44350 23950 34150 34319.48 30.88 0 -9036 35183 34666 33883 33366 32583 34275 32975 115 10200 500 24580 50 1 22916042 7814 12.35 1.87 12 0.13 2761.00 18272.00 60000 20240528 -43.17 30300 20241220 12.54 49450 -31.04 20250219 30550 11.62 20250103 60000 -43.17 20240528 30300 12.54 20241220 0.82 Y 084370 500 114 억 7076233 N N 25820 N 00 N
8 20250414 100641 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34000 -150 5 -0.44 812994200 23662 12.15 34550 34850 33850 44350 23950 34150 34358.64 30.88 0 -9128 35183 34666 33883 33366 32583 34275 32975 115 10200 500 24580 50 1 22916042 7791 12.31 1.86 12 0.10 2761.00 18272.00 60000 20240528 -43.33 30300 20241220 12.21 49450 -31.24 20250219 30550 11.29 20250103 60000 -43.33 20240528 30300 12.21 20241220 0.82 Y 084370 500 114 억 7076233 N N 25820 N 00 N
9 20250414 090642 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34300 150 2 0.44 274463500 7979 4.10 34550 34800 34150 44350 23950 34150 34398.23 30.88 0 -6627 35183 34666 33883 33366 32583 34275 32975 115 10200 500 24580 50 1 22916042 7860 12.42 1.88 12 0.03 2761.00 18272.00 60000 20240528 -42.83 30300 20241220 13.20 49450 -30.64 20250219 30550 12.27 20250103 60000 -42.83 20240528 30300 13.20 20241220 0.82 Y 084370 500 114 억 7076233 N N 25820 N 00 N
10 20250411 160634 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34150 -1150 5 -3.26 6564578650 194754 116.80 34400 34400 33100 45850 24750 35300 33706.98 31.01 0 -46578 36300 35800 35000 34500 33700 36050 34750 115 10550 500 25410 50 1 22916042 7826 12.37 1.87 12 0.85 2761.00 18272.00 60000 20240528 -43.08 30300 20241220 12.71 49450 -30.94 20250219 30550 11.78 20250103 60000 -43.08 20240528 30300 12.71 20241220 0.82 Y 084370 500 114 억 7105760 N N 25820 N 00 N
11 20250411 150639 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34050 -1250 5 -3.54 5796418100 172251 103.31 34400 34400 33100 45850 24750 35300 33651.00 31.01 0 -38342 36300 35800 35000 34500 33700 36050 34750 115 10550 500 25410 50 1 22916042 7803 12.33 1.86 12 0.75 2761.00 18272.00 60000 20240528 -43.25 30300 20241220 12.38 49450 -31.14 20250219 30550 11.46 20250103 60000 -43.25 20240528 30300 12.38 20241220 0.82 Y 084370 500 114 억 7105760 N N 7605 N 00 N
12 20250411 140638 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33950 -1350 5 -3.82 4801453225 143005 85.77 34400 34400 33100 45850 24750 35300 33575.42 31.01 0 -39495 36300 35800 35000 34500 33700 36050 34750 115 10550 500 25410 50 1 22916042 7780 12.30 1.86 12 0.62 2761.00 18272.00 60000 20240528 -43.42 30300 20241220 12.05 49450 -31.34 20250219 30550 11.13 20250103 60000 -43.42 20240528 30300 12.05 20241220 0.82 Y 084370 500 114 억 7105760 N N 7605 N 00 N