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
098460/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
20250414,160716,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13650,200,2,1.49,17763997920,1286397,87.69,13970,14070,13540,17480,9420,13450,13809.20,23.61,0,-279643,14150,13800,13170,12820,12190,13975,12995,69,4030,100,9680,10,1,68654755,9371,44.61,2.61,12,1.87,306.00,5232.00,22250,20250218,-38.65,7610,20241209,79.37,22250,-38.65,20250218,8150,67.48,20250102,22250,-38.65,20250218,7610,79.37,20241209,2.81,Y,098460,100,68 억,,16210389,N,N,102032,N,00,N
20250414,150722,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13620,170,2,1.26,17081850635,1236373,84.28,13970,14070,13540,17480,9420,13450,13816.10,23.61,0,-282548,14150,13800,13170,12820,12190,13975,12995,69,4030,100,9680,10,1,68654755,9351,44.51,2.60,12,1.80,306.00,5232.00,22250,20250218,-38.79,7610,20241209,78.98,22250,-38.79,20250218,8150,67.12,20250102,22250,-38.79,20250218,7610,78.98,20241209,2.81,Y,098460,100,68 억,,16210389,N,N,106919,N,00,N
20250414,140720,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13710,260,2,1.93,14849307780,1073091,73.15,13970,14070,13540,17480,9420,13450,13837.88,23.61,0,-273689,14150,13800,13170,12820,12190,13975,12995,69,4030,100,9680,10,1,68654755,9413,44.80,2.62,12,1.56,306.00,5232.00,22250,20250218,-38.38,7610,20241209,80.16,22250,-38.38,20250218,8150,68.22,20250102,22250,-38.38,20250218,7610,80.16,20241209,2.81,Y,098460,100,68 억,,16210389,N,N,106919,N,00,N
20250414,130720,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13590,140,2,1.04,13132583690,947301,64.57,13970,14070,13580,17480,9420,13450,13863.16,23.61,0,-271211,14150,13800,13170,12820,12190,13975,12995,69,4030,100,9680,10,1,68654755,9330,44.41,2.60,12,1.38,306.00,5232.00,22250,20250218,-38.92,7610,20241209,78.58,22250,-38.92,20250218,8150,66.75,20250102,22250,-38.92,20250218,7610,78.58,20241209,2.81,Y,098460,100,68 억,,16210389,N,N,106919,N,00,N
20250414,120722,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13770,320,2,2.38,10859189385,780968,53.23,13970,14070,13700,17480,9420,13450,13904.78,23.61,0,-230396,14150,13800,13170,12820,12190,13975,12995,69,4030,100,9680,10,1,68654755,9454,45.00,2.63,12,1.14,306.00,5232.00,22250,20250218,-38.11,7610,20241209,80.95,22250,-38.11,20250218,8150,68.96,20250102,22250,-38.11,20250218,7610,80.95,20241209,2.81,Y,098460,100,68 억,,16210389,N,N,106919,N,00,N
20250414,110718,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13800,350,2,2.60,9651957060,693700,47.29,13970,14070,13700,17480,9420,13450,13913.74,23.61,0,-217635,14150,13800,13170,12820,12190,13975,12995,69,4030,100,9680,10,1,68654755,9474,45.10,2.64,12,1.01,306.00,5232.00,22250,20250218,-37.98,7610,20241209,81.34,22250,-37.98,20250218,8150,69.33,20250102,22250,-37.98,20250218,7610,81.34,20241209,2.81,Y,098460,100,68 억,,16210389,N,N,106919,N,00,N
20250414,100720,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13840,390,2,2.90,7572020760,543299,37.03,13970,14070,13790,17480,9420,13450,13937.12,23.61,0,-156797,14150,13800,13170,12820,12190,13975,12995,69,4030,100,9680,10,1,68654755,9502,45.23,2.65,12,0.79,306.00,5232.00,22250,20250218,-37.80,7610,20241209,81.87,22250,-37.80,20250218,8150,69.82,20250102,22250,-37.80,20250218,7610,81.87,20241209,2.81,Y,098460,100,68 억,,16210389,N,N,106919,N,00,N
20250414,090721,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,14000,550,2,4.09,2878168440,205926,14.04,13970,14040,13900,17480,9420,13450,13976.73,23.61,0,-75503,14150,13800,13170,12820,12190,13975,12995,69,4030,100,9680,10,1,68654755,9612,45.75,2.68,12,0.30,306.00,5232.00,22250,20250218,-37.08,7610,20241209,83.97,22250,-37.08,20250218,8150,71.78,20250102,22250,-37.08,20250218,7610,83.97,20241209,2.81,Y,098460,100,68 억,,16210389,N,N,106919,N,00,N
20250411,160712,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13450,640,2,5.00,19514805355,1467040,139.35,12660,13520,12540,16650,8970,12810,13302.12,23.90,0,-314861,13250,13030,12780,12560,12310,12905,12435,69,3840,100,9220,10,1,68654755,9234,43.95,2.57,12,2.14,306.00,5232.00,22250,20250218,-39.55,7610,20241209,76.74,22250,-39.55,20250218,8150,65.03,20250102,22250,-39.55,20250218,7610,76.74,20241209,2.80,Y,098460,100,68 억,,16406595,N,N,106919,N,00,N
20250411,150719,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13420,610,2,4.76,17813892365,1340763,127.36,12660,13520,12540,16650,8970,12810,13286.38,23.90,0,-265656,13250,13030,12780,12560,12310,12905,12435,69,3840,100,9220,10,1,68654755,9213,43.86,2.56,12,1.95,306.00,5232.00,22250,20250218,-39.69,7610,20241209,76.35,22250,-39.69,20250218,8150,64.66,20250102,22250,-39.69,20250218,7610,76.35,20241209,2.80,Y,098460,100,68 억,,16406595,N,N,34726,N,00,N
20250411,140717,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13400,590,2,4.61,15729645835,1185535,112.61,12660,13520,12540,16650,8970,12810,13267.97,23.90,0,-203763,13250,13030,12780,12560,12310,12905,12435,69,3840,100,9220,10,1,68654755,9200,43.79,2.56,12,1.73,306.00,5232.00,22250,20250218,-39.78,7610,20241209,76.08,22250,-39.78,20250218,8150,64.42,20250102,22250,-39.78,20250218,7610,76.08,20241209,2.80,Y,098460,100,68 억,,16406595,N,N,34726,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 160716 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13650 200 2 1.49 17763997920 1286397 87.69 13970 14070 13540 17480 9420 13450 13809.20 23.61 0 -279643 14150 13800 13170 12820 12190 13975 12995 69 4030 100 9680 10 1 68654755 9371 44.61 2.61 12 1.87 306.00 5232.00 22250 20250218 -38.65 7610 20241209 79.37 22250 -38.65 20250218 8150 67.48 20250102 22250 -38.65 20250218 7610 79.37 20241209 2.81 Y 098460 100 68 억 16210389 N N 102032 N 00 N
3 20250414 150722 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13620 170 2 1.26 17081850635 1236373 84.28 13970 14070 13540 17480 9420 13450 13816.10 23.61 0 -282548 14150 13800 13170 12820 12190 13975 12995 69 4030 100 9680 10 1 68654755 9351 44.51 2.60 12 1.80 306.00 5232.00 22250 20250218 -38.79 7610 20241209 78.98 22250 -38.79 20250218 8150 67.12 20250102 22250 -38.79 20250218 7610 78.98 20241209 2.81 Y 098460 100 68 억 16210389 N N 106919 N 00 N
4 20250414 140720 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13710 260 2 1.93 14849307780 1073091 73.15 13970 14070 13540 17480 9420 13450 13837.88 23.61 0 -273689 14150 13800 13170 12820 12190 13975 12995 69 4030 100 9680 10 1 68654755 9413 44.80 2.62 12 1.56 306.00 5232.00 22250 20250218 -38.38 7610 20241209 80.16 22250 -38.38 20250218 8150 68.22 20250102 22250 -38.38 20250218 7610 80.16 20241209 2.81 Y 098460 100 68 억 16210389 N N 106919 N 00 N
5 20250414 130720 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13590 140 2 1.04 13132583690 947301 64.57 13970 14070 13580 17480 9420 13450 13863.16 23.61 0 -271211 14150 13800 13170 12820 12190 13975 12995 69 4030 100 9680 10 1 68654755 9330 44.41 2.60 12 1.38 306.00 5232.00 22250 20250218 -38.92 7610 20241209 78.58 22250 -38.92 20250218 8150 66.75 20250102 22250 -38.92 20250218 7610 78.58 20241209 2.81 Y 098460 100 68 억 16210389 N N 106919 N 00 N
6 20250414 120722 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13770 320 2 2.38 10859189385 780968 53.23 13970 14070 13700 17480 9420 13450 13904.78 23.61 0 -230396 14150 13800 13170 12820 12190 13975 12995 69 4030 100 9680 10 1 68654755 9454 45.00 2.63 12 1.14 306.00 5232.00 22250 20250218 -38.11 7610 20241209 80.95 22250 -38.11 20250218 8150 68.96 20250102 22250 -38.11 20250218 7610 80.95 20241209 2.81 Y 098460 100 68 억 16210389 N N 106919 N 00 N
7 20250414 110718 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13800 350 2 2.60 9651957060 693700 47.29 13970 14070 13700 17480 9420 13450 13913.74 23.61 0 -217635 14150 13800 13170 12820 12190 13975 12995 69 4030 100 9680 10 1 68654755 9474 45.10 2.64 12 1.01 306.00 5232.00 22250 20250218 -37.98 7610 20241209 81.34 22250 -37.98 20250218 8150 69.33 20250102 22250 -37.98 20250218 7610 81.34 20241209 2.81 Y 098460 100 68 억 16210389 N N 106919 N 00 N
8 20250414 100720 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13840 390 2 2.90 7572020760 543299 37.03 13970 14070 13790 17480 9420 13450 13937.12 23.61 0 -156797 14150 13800 13170 12820 12190 13975 12995 69 4030 100 9680 10 1 68654755 9502 45.23 2.65 12 0.79 306.00 5232.00 22250 20250218 -37.80 7610 20241209 81.87 22250 -37.80 20250218 8150 69.82 20250102 22250 -37.80 20250218 7610 81.87 20241209 2.81 Y 098460 100 68 억 16210389 N N 106919 N 00 N
9 20250414 090721 55 40.00 KSQ150 기계·장비 N N N Y 40 N 14000 550 2 4.09 2878168440 205926 14.04 13970 14040 13900 17480 9420 13450 13976.73 23.61 0 -75503 14150 13800 13170 12820 12190 13975 12995 69 4030 100 9680 10 1 68654755 9612 45.75 2.68 12 0.30 306.00 5232.00 22250 20250218 -37.08 7610 20241209 83.97 22250 -37.08 20250218 8150 71.78 20250102 22250 -37.08 20250218 7610 83.97 20241209 2.81 Y 098460 100 68 억 16210389 N N 106919 N 00 N
10 20250411 160712 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13450 640 2 5.00 19514805355 1467040 139.35 12660 13520 12540 16650 8970 12810 13302.12 23.90 0 -314861 13250 13030 12780 12560 12310 12905 12435 69 3840 100 9220 10 1 68654755 9234 43.95 2.57 12 2.14 306.00 5232.00 22250 20250218 -39.55 7610 20241209 76.74 22250 -39.55 20250218 8150 65.03 20250102 22250 -39.55 20250218 7610 76.74 20241209 2.80 Y 098460 100 68 억 16406595 N N 106919 N 00 N
11 20250411 150719 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13420 610 2 4.76 17813892365 1340763 127.36 12660 13520 12540 16650 8970 12810 13286.38 23.90 0 -265656 13250 13030 12780 12560 12310 12905 12435 69 3840 100 9220 10 1 68654755 9213 43.86 2.56 12 1.95 306.00 5232.00 22250 20250218 -39.69 7610 20241209 76.35 22250 -39.69 20250218 8150 64.66 20250102 22250 -39.69 20250218 7610 76.35 20241209 2.80 Y 098460 100 68 억 16406595 N N 34726 N 00 N
12 20250411 140717 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13400 590 2 4.61 15729645835 1185535 112.61 12660 13520 12540 16650 8970 12810 13267.97 23.90 0 -203763 13250 13030 12780 12560 12310 12905 12435 69 3840 100 9220 10 1 68654755 9200 43.79 2.56 12 1.73 306.00 5232.00 22250 20250218 -39.78 7610 20241209 76.08 22250 -39.78 20250218 8150 64.42 20250102 22250 -39.78 20250218 7610 76.08 20241209 2.80 Y 098460 100 68 억 16406595 N N 34726 N 00 N