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
095610/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
20250414,160710,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19630,730,2,3.86,1733218920,88676,89.75,19320,19790,19200,24550,13230,18900,19545.50,6.04,0,-14970,19766,19332,18736,18302,17706,19550,18520,99,5650,500,13980,10,1,19768226,3881,9.10,1.00,12,0.45,2158.00,19594.00,32900,20240417,-40.33,13090,20241209,49.96,24550,-20.04,20250324,15200,29.14,20250102,32900,-40.33,20240417,13090,49.96,20241209,2.07,Y,095610,500,98 억,,1194096,N,N,12418,N,00,N
20250414,150716,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19670,770,2,4.07,1632220830,83541,84.55,19320,19790,19200,24550,13230,18900,19537.96,6.04,0,-15098,19766,19332,18736,18302,17706,19550,18520,99,5650,500,13980,10,1,19768226,3888,9.11,1.00,12,0.42,2158.00,19594.00,32900,20240417,-40.21,13090,20241209,50.27,24550,-19.88,20250324,15200,29.41,20250102,32900,-40.21,20240417,13090,50.27,20241209,2.07,Y,095610,500,98 억,,1194096,N,N,7974,N,00,N
20250414,140714,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19490,590,2,3.12,1194032880,61269,62.01,19320,19730,19200,24550,13230,18900,19488.37,6.04,0,-17319,19766,19332,18736,18302,17706,19550,18520,99,5650,500,13980,10,1,19768226,3853,9.03,0.99,12,0.31,2158.00,19594.00,32900,20240417,-40.76,13090,20241209,48.89,24550,-20.61,20250324,15200,28.22,20250102,32900,-40.76,20240417,13090,48.89,20241209,2.07,Y,095610,500,98 억,,1194096,N,N,7974,N,00,N
20250414,130713,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19490,590,2,3.12,1111374275,57027,57.72,19320,19730,19200,24550,13230,18900,19488.56,6.04,0,-17468,19766,19332,18736,18302,17706,19550,18520,99,5650,500,13980,10,1,19768226,3853,9.03,0.99,12,0.29,2158.00,19594.00,32900,20240417,-40.76,13090,20241209,48.89,24550,-20.61,20250324,15200,28.22,20250102,32900,-40.76,20240417,13090,48.89,20241209,2.07,Y,095610,500,98 억,,1194096,N,N,7974,N,00,N
20250414,120716,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19480,580,2,3.07,990712965,50842,51.46,19320,19730,19200,24550,13230,18900,19486.11,6.04,0,-16882,19766,19332,18736,18302,17706,19550,18520,99,5650,500,13980,10,1,19768226,3851,9.03,0.99,12,0.26,2158.00,19594.00,32900,20240417,-40.79,13090,20241209,48.82,24550,-20.65,20250324,15200,28.16,20250102,32900,-40.79,20240417,13090,48.82,20241209,2.07,Y,095610,500,98 억,,1194096,N,N,7974,N,00,N
20250414,110711,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19460,560,2,2.96,882814290,45296,45.84,19320,19730,19200,24550,13230,18900,19489.90,6.04,0,-17681,19766,19332,18736,18302,17706,19550,18520,99,5650,500,13980,10,1,19768226,3847,9.02,0.99,12,0.23,2158.00,19594.00,32900,20240417,-40.85,13090,20241209,48.66,24550,-20.73,20250324,15200,28.03,20250102,32900,-40.85,20240417,13090,48.66,20241209,2.07,Y,095610,500,98 억,,1194096,N,N,7974,N,00,N
20250414,100714,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19310,410,2,2.17,657219290,33645,34.05,19320,19730,19200,24550,13230,18900,19533.94,6.04,0,-16223,19766,19332,18736,18302,17706,19550,18520,99,5650,500,13980,10,1,19768226,3817,8.95,0.99,12,0.17,2158.00,19594.00,32900,20240417,-41.31,13090,20241209,47.52,24550,-21.34,20250324,15200,27.04,20250102,32900,-41.31,20240417,13090,47.52,20241209,2.07,Y,095610,500,98 억,,1194096,N,N,7974,N,00,N
20250414,090714,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19310,410,2,2.17,137083280,7091,7.18,19320,19500,19200,24550,13230,18900,19332.01,6.04,0,-3152,19766,19332,18736,18302,17706,19550,18520,99,5650,500,13980,10,1,19768226,3817,8.95,0.99,12,0.04,2158.00,19594.00,32900,20240417,-41.31,13090,20241209,47.52,24550,-21.34,20250324,15200,27.04,20250102,32900,-41.31,20240417,13090,47.52,20241209,2.07,Y,095610,500,98 억,,1194096,N,N,7974,N,00,N
20250411,160706,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18900,280,2,1.50,1860117995,98804,78.52,18140,19170,18140,24200,13040,18620,18826.34,6.16,0,-31211,19466,19042,18756,18332,18046,18900,18190,99,5580,500,13770,10,1,19768226,3736,8.76,0.96,12,0.50,2158.00,19594.00,32900,20240417,-42.55,13090,20241209,44.39,24550,-23.01,20250324,15200,24.34,20250102,32900,-42.55,20240417,13090,44.39,20241209,2.06,Y,095610,500,98 억,,1218190,N,N,7974,N,00,N
20250411,150712,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19060,440,2,2.36,1677386825,89189,70.87,18140,19170,18140,24200,13040,18620,18807.10,6.16,0,-25253,19466,19042,18756,18332,18046,18900,18190,99,5580,500,13770,10,1,19768226,3768,8.83,0.97,12,0.45,2158.00,19594.00,32900,20240417,-42.07,13090,20241209,45.61,24550,-22.36,20250324,15200,25.39,20250102,32900,-42.07,20240417,13090,45.61,20241209,2.06,Y,095610,500,98 억,,1218190,N,N,1682,N,00,N
20250411,140711,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19120,500,2,2.69,1404459565,74894,59.52,18140,19170,18140,24200,13040,18620,18752.63,6.16,0,-17068,19466,19042,18756,18332,18046,18900,18190,99,5580,500,13770,10,1,19768226,3780,8.86,0.98,12,0.38,2158.00,19594.00,32900,20240417,-41.88,13090,20241209,46.07,24550,-22.12,20250324,15200,25.79,20250102,32900,-41.88,20240417,13090,46.07,20241209,2.06,Y,095610,500,98 억,,1218190,N,N,1682,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 160710 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19630 730 2 3.86 1733218920 88676 89.75 19320 19790 19200 24550 13230 18900 19545.50 6.04 0 -14970 19766 19332 18736 18302 17706 19550 18520 99 5650 500 13980 10 1 19768226 3881 9.10 1.00 12 0.45 2158.00 19594.00 32900 20240417 -40.33 13090 20241209 49.96 24550 -20.04 20250324 15200 29.14 20250102 32900 -40.33 20240417 13090 49.96 20241209 2.07 Y 095610 500 98 억 1194096 N N 12418 N 00 N
3 20250414 150716 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19670 770 2 4.07 1632220830 83541 84.55 19320 19790 19200 24550 13230 18900 19537.96 6.04 0 -15098 19766 19332 18736 18302 17706 19550 18520 99 5650 500 13980 10 1 19768226 3888 9.11 1.00 12 0.42 2158.00 19594.00 32900 20240417 -40.21 13090 20241209 50.27 24550 -19.88 20250324 15200 29.41 20250102 32900 -40.21 20240417 13090 50.27 20241209 2.07 Y 095610 500 98 억 1194096 N N 7974 N 00 N
4 20250414 140714 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19490 590 2 3.12 1194032880 61269 62.01 19320 19730 19200 24550 13230 18900 19488.37 6.04 0 -17319 19766 19332 18736 18302 17706 19550 18520 99 5650 500 13980 10 1 19768226 3853 9.03 0.99 12 0.31 2158.00 19594.00 32900 20240417 -40.76 13090 20241209 48.89 24550 -20.61 20250324 15200 28.22 20250102 32900 -40.76 20240417 13090 48.89 20241209 2.07 Y 095610 500 98 억 1194096 N N 7974 N 00 N
5 20250414 130713 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19490 590 2 3.12 1111374275 57027 57.72 19320 19730 19200 24550 13230 18900 19488.56 6.04 0 -17468 19766 19332 18736 18302 17706 19550 18520 99 5650 500 13980 10 1 19768226 3853 9.03 0.99 12 0.29 2158.00 19594.00 32900 20240417 -40.76 13090 20241209 48.89 24550 -20.61 20250324 15200 28.22 20250102 32900 -40.76 20240417 13090 48.89 20241209 2.07 Y 095610 500 98 억 1194096 N N 7974 N 00 N
6 20250414 120716 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19480 580 2 3.07 990712965 50842 51.46 19320 19730 19200 24550 13230 18900 19486.11 6.04 0 -16882 19766 19332 18736 18302 17706 19550 18520 99 5650 500 13980 10 1 19768226 3851 9.03 0.99 12 0.26 2158.00 19594.00 32900 20240417 -40.79 13090 20241209 48.82 24550 -20.65 20250324 15200 28.16 20250102 32900 -40.79 20240417 13090 48.82 20241209 2.07 Y 095610 500 98 억 1194096 N N 7974 N 00 N
7 20250414 110711 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19460 560 2 2.96 882814290 45296 45.84 19320 19730 19200 24550 13230 18900 19489.90 6.04 0 -17681 19766 19332 18736 18302 17706 19550 18520 99 5650 500 13980 10 1 19768226 3847 9.02 0.99 12 0.23 2158.00 19594.00 32900 20240417 -40.85 13090 20241209 48.66 24550 -20.73 20250324 15200 28.03 20250102 32900 -40.85 20240417 13090 48.66 20241209 2.07 Y 095610 500 98 억 1194096 N N 7974 N 00 N
8 20250414 100714 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19310 410 2 2.17 657219290 33645 34.05 19320 19730 19200 24550 13230 18900 19533.94 6.04 0 -16223 19766 19332 18736 18302 17706 19550 18520 99 5650 500 13980 10 1 19768226 3817 8.95 0.99 12 0.17 2158.00 19594.00 32900 20240417 -41.31 13090 20241209 47.52 24550 -21.34 20250324 15200 27.04 20250102 32900 -41.31 20240417 13090 47.52 20241209 2.07 Y 095610 500 98 억 1194096 N N 7974 N 00 N
9 20250414 090714 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19310 410 2 2.17 137083280 7091 7.18 19320 19500 19200 24550 13230 18900 19332.01 6.04 0 -3152 19766 19332 18736 18302 17706 19550 18520 99 5650 500 13980 10 1 19768226 3817 8.95 0.99 12 0.04 2158.00 19594.00 32900 20240417 -41.31 13090 20241209 47.52 24550 -21.34 20250324 15200 27.04 20250102 32900 -41.31 20240417 13090 47.52 20241209 2.07 Y 095610 500 98 억 1194096 N N 7974 N 00 N
10 20250411 160706 55 40.00 KSQ150 기계·장비 N N N Y 40 N 18900 280 2 1.50 1860117995 98804 78.52 18140 19170 18140 24200 13040 18620 18826.34 6.16 0 -31211 19466 19042 18756 18332 18046 18900 18190 99 5580 500 13770 10 1 19768226 3736 8.76 0.96 12 0.50 2158.00 19594.00 32900 20240417 -42.55 13090 20241209 44.39 24550 -23.01 20250324 15200 24.34 20250102 32900 -42.55 20240417 13090 44.39 20241209 2.06 Y 095610 500 98 억 1218190 N N 7974 N 00 N
11 20250411 150712 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19060 440 2 2.36 1677386825 89189 70.87 18140 19170 18140 24200 13040 18620 18807.10 6.16 0 -25253 19466 19042 18756 18332 18046 18900 18190 99 5580 500 13770 10 1 19768226 3768 8.83 0.97 12 0.45 2158.00 19594.00 32900 20240417 -42.07 13090 20241209 45.61 24550 -22.36 20250324 15200 25.39 20250102 32900 -42.07 20240417 13090 45.61 20241209 2.06 Y 095610 500 98 억 1218190 N N 1682 N 00 N
12 20250411 140711 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19120 500 2 2.69 1404459565 74894 59.52 18140 19170 18140 24200 13040 18620 18752.63 6.16 0 -17068 19466 19042 18756 18332 18046 18900 18190 99 5580 500 13770 10 1 19768226 3780 8.86 0.98 12 0.38 2158.00 19594.00 32900 20240417 -41.88 13090 20241209 46.07 24550 -22.12 20250324 15200 25.79 20250102 32900 -41.88 20240417 13090 46.07 20241209 2.06 Y 095610 500 98 억 1218190 N N 1682 N 00 N