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
089030/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
20250414,160650,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30250,600,2,2.02,16152650825,536564,108.33,30650,30900,29650,38500,20800,29650,30103.91,12.72,0,-112562,30883,30266,29433,28816,27983,30575,29125,190,8850,500,20750,50,1,37353645,11299,-54.11,5.51,12,1.44,-559.00,5489.00,70800,20240711,-57.27,26400,20250409,14.58,52500,-42.38,20250120,26400,14.58,20250409,70800,-57.27,20240711,26400,14.58,20250409,2.57,Y,089030,500,189 억,,4752586,N,N,185869,N,00,N
20250414,150655,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30100,450,2,1.52,14880335375,494410,99.82,30650,30900,29650,38500,20800,29650,30097.20,12.72,0,-116709,30883,30266,29433,28816,27983,30575,29125,190,8850,500,20750,50,1,37353645,11243,-53.85,5.48,12,1.32,-559.00,5489.00,70800,20240711,-57.49,26400,20250409,14.02,52500,-42.67,20250120,26400,14.02,20250409,70800,-57.49,20240711,26400,14.02,20250409,2.57,Y,089030,500,189 억,,4752586,N,N,78652,N,00,N
20250414,140653,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30050,400,2,1.35,11190439025,371634,75.03,30650,30900,29650,38500,20800,29650,30111.51,12.72,0,-132669,30883,30266,29433,28816,27983,30575,29125,190,8850,500,20750,50,1,37353645,11225,-53.76,5.47,12,0.99,-559.00,5489.00,70800,20240711,-57.56,26400,20250409,13.83,52500,-42.76,20250120,26400,13.83,20250409,70800,-57.56,20240711,26400,13.83,20250409,2.57,Y,089030,500,189 억,,4752586,N,N,78652,N,00,N
20250414,130653,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,29800,150,2,0.51,9384313200,311136,62.82,30650,30900,29650,38500,20800,29650,30161.53,12.72,0,-105926,30883,30266,29433,28816,27983,30575,29125,190,8850,500,20750,50,1,37353645,11131,-53.31,5.43,12,0.83,-559.00,5489.00,70800,20240711,-57.91,26400,20250409,12.88,52500,-43.24,20250120,26400,12.88,20250409,70800,-57.91,20240711,26400,12.88,20250409,2.57,Y,089030,500,189 억,,4752586,N,N,78652,N,00,N
20250414,120655,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,29900,250,2,0.84,8027761650,265753,53.65,30650,30900,29650,38500,20800,29650,30207.71,12.72,0,-95504,30883,30266,29433,28816,27983,30575,29125,190,8850,500,20750,50,1,37353645,11169,-53.49,5.45,12,0.71,-559.00,5489.00,70800,20240711,-57.77,26400,20250409,13.26,52500,-43.05,20250120,26400,13.26,20250409,70800,-57.77,20240711,26400,13.26,20250409,2.57,Y,089030,500,189 억,,4752586,N,N,78652,N,00,N
20250414,110651,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,29750,100,2,0.34,6582078000,217432,43.90,30650,30900,29650,38500,20800,29650,30272.03,12.72,0,-69518,30883,30266,29433,28816,27983,30575,29125,190,8850,500,20750,50,1,37353645,11113,-53.22,5.42,12,0.58,-559.00,5489.00,70800,20240711,-57.98,26400,20250409,12.69,52500,-43.33,20250120,26400,12.69,20250409,70800,-57.98,20240711,26400,12.69,20250409,2.57,Y,089030,500,189 억,,4752586,N,N,78652,N,00,N
20250414,100653,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30100,450,2,1.52,4776150825,157109,31.72,30650,30900,29950,38500,20800,29650,30400.48,12.72,0,-52773,30883,30266,29433,28816,27983,30575,29125,190,8850,500,20750,50,1,37353645,11243,-53.85,5.48,12,0.42,-559.00,5489.00,70800,20240711,-57.49,26400,20250409,14.02,52500,-42.67,20250120,26400,14.02,20250409,70800,-57.49,20240711,26400,14.02,20250409,2.57,Y,089030,500,189 억,,4752586,N,N,78652,N,00,N
20250414,090654,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30250,600,2,2.02,1266337750,41725,8.42,30650,30650,30150,38500,20800,29650,30350.46,12.72,0,-19559,30883,30266,29433,28816,27983,30575,29125,190,8850,500,20750,50,1,37353645,11299,-54.11,5.51,12,0.11,-559.00,5489.00,70800,20240711,-57.27,26400,20250409,14.58,52500,-42.38,20250120,26400,14.58,20250409,70800,-57.27,20240711,26400,14.58,20250409,2.57,Y,089030,500,189 억,,4752586,N,N,78652,N,00,N
20250411,160646,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,29650,-300,5,-1.00,14540695650,495315,85.85,28750,30050,28600,38900,21000,29950,29356.16,12.78,0,-35282,32183,31066,30283,29166,28383,30675,28775,190,8950,500,20960,50,1,37353645,11075,-53.04,5.40,12,1.33,-559.00,5489.00,70800,20240711,-58.12,26400,20250409,12.31,52500,-43.52,20250120,26400,12.31,20250409,70800,-58.12,20240711,26400,12.31,20250409,2.43,Y,089030,500,189 억,,4775357,N,N,78140,N,00,N
20250411,150652,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,29500,-450,5,-1.50,11238308400,384142,66.58,28750,29950,28600,38900,21000,29950,29255.61,12.78,0,-41241,32183,31066,30283,29166,28383,30675,28775,190,8950,500,20960,50,1,37353645,11019,-52.77,5.37,12,1.03,-559.00,5489.00,70800,20240711,-58.33,26400,20250409,11.74,52500,-43.81,20250120,26400,11.74,20250409,70800,-58.33,20240711,26400,11.74,20250409,2.43,Y,089030,500,189 억,,4775357,N,N,2365,N,00,N
20250411,140651,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,29400,-550,5,-1.84,8841341850,302526,52.44,28750,29950,28600,38900,21000,29950,29225.06,12.78,0,-38576,32183,31066,30283,29166,28383,30675,28775,190,8950,500,20960,50,1,37353645,10982,-52.59,5.36,12,0.81,-559.00,5489.00,70800,20240711,-58.47,26400,20250409,11.36,52500,-44.00,20250120,26400,11.36,20250409,70800,-58.47,20240711,26400,11.36,20250409,2.43,Y,089030,500,189 억,,4775357,N,N,2365,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 160650 55 60.00 KSQ150 기계·장비 N N N Y 60 N 30250 600 2 2.02 16152650825 536564 108.33 30650 30900 29650 38500 20800 29650 30103.91 12.72 0 -112562 30883 30266 29433 28816 27983 30575 29125 190 8850 500 20750 50 1 37353645 11299 -54.11 5.51 12 1.44 -559.00 5489.00 70800 20240711 -57.27 26400 20250409 14.58 52500 -42.38 20250120 26400 14.58 20250409 70800 -57.27 20240711 26400 14.58 20250409 2.57 Y 089030 500 189 억 4752586 N N 185869 N 00 N
3 20250414 150655 55 60.00 KSQ150 기계·장비 N N N Y 60 N 30100 450 2 1.52 14880335375 494410 99.82 30650 30900 29650 38500 20800 29650 30097.20 12.72 0 -116709 30883 30266 29433 28816 27983 30575 29125 190 8850 500 20750 50 1 37353645 11243 -53.85 5.48 12 1.32 -559.00 5489.00 70800 20240711 -57.49 26400 20250409 14.02 52500 -42.67 20250120 26400 14.02 20250409 70800 -57.49 20240711 26400 14.02 20250409 2.57 Y 089030 500 189 억 4752586 N N 78652 N 00 N
4 20250414 140653 55 60.00 KSQ150 기계·장비 N N N Y 60 N 30050 400 2 1.35 11190439025 371634 75.03 30650 30900 29650 38500 20800 29650 30111.51 12.72 0 -132669 30883 30266 29433 28816 27983 30575 29125 190 8850 500 20750 50 1 37353645 11225 -53.76 5.47 12 0.99 -559.00 5489.00 70800 20240711 -57.56 26400 20250409 13.83 52500 -42.76 20250120 26400 13.83 20250409 70800 -57.56 20240711 26400 13.83 20250409 2.57 Y 089030 500 189 억 4752586 N N 78652 N 00 N
5 20250414 130653 55 60.00 KSQ150 기계·장비 N N N Y 60 N 29800 150 2 0.51 9384313200 311136 62.82 30650 30900 29650 38500 20800 29650 30161.53 12.72 0 -105926 30883 30266 29433 28816 27983 30575 29125 190 8850 500 20750 50 1 37353645 11131 -53.31 5.43 12 0.83 -559.00 5489.00 70800 20240711 -57.91 26400 20250409 12.88 52500 -43.24 20250120 26400 12.88 20250409 70800 -57.91 20240711 26400 12.88 20250409 2.57 Y 089030 500 189 억 4752586 N N 78652 N 00 N
6 20250414 120655 55 60.00 KSQ150 기계·장비 N N N Y 60 N 29900 250 2 0.84 8027761650 265753 53.65 30650 30900 29650 38500 20800 29650 30207.71 12.72 0 -95504 30883 30266 29433 28816 27983 30575 29125 190 8850 500 20750 50 1 37353645 11169 -53.49 5.45 12 0.71 -559.00 5489.00 70800 20240711 -57.77 26400 20250409 13.26 52500 -43.05 20250120 26400 13.26 20250409 70800 -57.77 20240711 26400 13.26 20250409 2.57 Y 089030 500 189 억 4752586 N N 78652 N 00 N
7 20250414 110651 55 60.00 KSQ150 기계·장비 N N N Y 60 N 29750 100 2 0.34 6582078000 217432 43.90 30650 30900 29650 38500 20800 29650 30272.03 12.72 0 -69518 30883 30266 29433 28816 27983 30575 29125 190 8850 500 20750 50 1 37353645 11113 -53.22 5.42 12 0.58 -559.00 5489.00 70800 20240711 -57.98 26400 20250409 12.69 52500 -43.33 20250120 26400 12.69 20250409 70800 -57.98 20240711 26400 12.69 20250409 2.57 Y 089030 500 189 억 4752586 N N 78652 N 00 N
8 20250414 100653 55 60.00 KSQ150 기계·장비 N N N Y 60 N 30100 450 2 1.52 4776150825 157109 31.72 30650 30900 29950 38500 20800 29650 30400.48 12.72 0 -52773 30883 30266 29433 28816 27983 30575 29125 190 8850 500 20750 50 1 37353645 11243 -53.85 5.48 12 0.42 -559.00 5489.00 70800 20240711 -57.49 26400 20250409 14.02 52500 -42.67 20250120 26400 14.02 20250409 70800 -57.49 20240711 26400 14.02 20250409 2.57 Y 089030 500 189 억 4752586 N N 78652 N 00 N
9 20250414 090654 55 60.00 KSQ150 기계·장비 N N N Y 60 N 30250 600 2 2.02 1266337750 41725 8.42 30650 30650 30150 38500 20800 29650 30350.46 12.72 0 -19559 30883 30266 29433 28816 27983 30575 29125 190 8850 500 20750 50 1 37353645 11299 -54.11 5.51 12 0.11 -559.00 5489.00 70800 20240711 -57.27 26400 20250409 14.58 52500 -42.38 20250120 26400 14.58 20250409 70800 -57.27 20240711 26400 14.58 20250409 2.57 Y 089030 500 189 억 4752586 N N 78652 N 00 N
10 20250411 160646 55 60.00 KSQ150 기계·장비 N N N Y 60 N 29650 -300 5 -1.00 14540695650 495315 85.85 28750 30050 28600 38900 21000 29950 29356.16 12.78 0 -35282 32183 31066 30283 29166 28383 30675 28775 190 8950 500 20960 50 1 37353645 11075 -53.04 5.40 12 1.33 -559.00 5489.00 70800 20240711 -58.12 26400 20250409 12.31 52500 -43.52 20250120 26400 12.31 20250409 70800 -58.12 20240711 26400 12.31 20250409 2.43 Y 089030 500 189 억 4775357 N N 78140 N 00 N
11 20250411 150652 55 60.00 KSQ150 기계·장비 N N N Y 60 N 29500 -450 5 -1.50 11238308400 384142 66.58 28750 29950 28600 38900 21000 29950 29255.61 12.78 0 -41241 32183 31066 30283 29166 28383 30675 28775 190 8950 500 20960 50 1 37353645 11019 -52.77 5.37 12 1.03 -559.00 5489.00 70800 20240711 -58.33 26400 20250409 11.74 52500 -43.81 20250120 26400 11.74 20250409 70800 -58.33 20240711 26400 11.74 20250409 2.43 Y 089030 500 189 억 4775357 N N 2365 N 00 N
12 20250411 140651 55 60.00 KSQ150 기계·장비 N N N Y 60 N 29400 -550 5 -1.84 8841341850 302526 52.44 28750 29950 28600 38900 21000 29950 29225.06 12.78 0 -38576 32183 31066 30283 29166 28383 30675 28775 190 8950 500 20960 50 1 37353645 10982 -52.59 5.36 12 0.81 -559.00 5489.00 70800 20240711 -58.47 26400 20250409 11.36 52500 -44.00 20250120 26400 11.36 20250409 70800 -58.47 20240711 26400 11.36 20250409 2.43 Y 089030 500 189 억 4775357 N N 2365 N 00 N