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
137400/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
20250414,160811,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39250,750,2,1.95,3608202600,91979,73.34,39000,39700,38700,50000,26950,38500,39228.53,5.93,0,-1298,39500,39000,38000,37500,36500,39250,37750,119,11500,500,28490,50,1,23743086,9319,7.11,1.63,12,0.39,5519.00,24067.00,89500,20240619,-56.15,34200,20250409,14.77,50700,-22.58,20250219,34200,14.77,20250409,89500,-56.15,20240619,34200,14.77,20250409,3.04,Y,137400,500,118 억,,1408998,N,N,7569,N,00,N
20250414,150818,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39400,900,2,2.34,3308380675,84355,67.26,39000,39700,38700,50000,26950,38500,39219.73,5.93,0,-2539,39500,39000,38000,37500,36500,39250,37750,119,11500,500,28490,50,1,23743086,9355,7.14,1.64,12,0.36,5519.00,24067.00,89500,20240619,-55.98,34200,20250409,15.20,50700,-22.29,20250219,34200,15.20,20250409,89500,-55.98,20240619,34200,15.20,20250409,3.04,Y,137400,500,118 억,,1408998,N,N,19534,N,00,N
20250414,140817,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39400,900,2,2.34,2968682275,75716,60.37,39000,39700,38700,50000,26950,38500,39208.12,5.93,0,-3436,39500,39000,38000,37500,36500,39250,37750,119,11500,500,28490,50,1,23743086,9355,7.14,1.64,12,0.32,5519.00,24067.00,89500,20240619,-55.98,34200,20250409,15.20,50700,-22.29,20250219,34200,15.20,20250409,89500,-55.98,20240619,34200,15.20,20250409,3.04,Y,137400,500,118 억,,1408998,N,N,19534,N,00,N
20250414,130814,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39200,700,2,1.82,2649077925,67578,53.88,39000,39700,38700,50000,26950,38500,39200.30,5.93,0,-3185,39500,39000,38000,37500,36500,39250,37750,119,11500,500,28490,50,1,23743086,9307,7.10,1.63,12,0.28,5519.00,24067.00,89500,20240619,-56.20,34200,20250409,14.62,50700,-22.68,20250219,34200,14.62,20250409,89500,-56.20,20240619,34200,14.62,20250409,3.04,Y,137400,500,118 억,,1408998,N,N,19534,N,00,N
20250414,120817,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39150,650,2,1.69,2481758100,63307,50.48,39000,39700,38700,50000,26950,38500,39201.95,5.93,0,-1635,39500,39000,38000,37500,36500,39250,37750,119,11500,500,28490,50,1,23743086,9295,7.09,1.63,12,0.27,5519.00,24067.00,89500,20240619,-56.26,34200,20250409,14.47,50700,-22.78,20250219,34200,14.47,20250409,89500,-56.26,20240619,34200,14.47,20250409,3.04,Y,137400,500,118 억,,1408998,N,N,19534,N,00,N
20250414,110813,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38950,450,2,1.17,2284918450,58279,46.47,39000,39700,38700,50000,26950,38500,39206.55,5.93,0,-2336,39500,39000,38000,37500,36500,39250,37750,119,11500,500,28490,50,1,23743086,9248,7.06,1.62,12,0.25,5519.00,24067.00,89500,20240619,-56.48,34200,20250409,13.89,50700,-23.18,20250219,34200,13.89,20250409,89500,-56.48,20240619,34200,13.89,20250409,3.04,Y,137400,500,118 억,,1408998,N,N,19534,N,00,N
20250414,100815,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38800,300,2,0.78,1714089375,43662,34.81,39000,39700,38700,50000,26950,38500,39258.15,5.93,0,-4637,39500,39000,38000,37500,36500,39250,37750,119,11500,500,28490,50,1,23743086,9212,7.03,1.61,12,0.18,5519.00,24067.00,89500,20240619,-56.65,34200,20250409,13.45,50700,-23.47,20250219,34200,13.45,20250409,89500,-56.65,20240619,34200,13.45,20250409,3.04,Y,137400,500,118 억,,1408998,N,N,19534,N,00,N
20250414,090816,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39650,1150,2,2.99,545111875,13850,11.04,39000,39700,39000,50000,26950,38500,39358.26,5.93,0,2487,39500,39000,38000,37500,36500,39250,37750,119,11500,500,28490,50,1,23743086,9414,7.18,1.65,12,0.06,5519.00,24067.00,89500,20240619,-55.70,34200,20250409,15.94,50700,-21.79,20250219,34200,15.94,20250409,89500,-55.70,20240619,34200,15.94,20250409,3.04,Y,137400,500,118 억,,1408998,N,N,19534,N,00,N
20250411,160806,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38500,-100,5,-0.26,4752616975,125418,56.30,37350,38500,37000,50100,27050,38600,37891.76,5.94,0,-6347,39766,39182,38016,37432,36266,39475,37725,119,11500,500,28560,50,1,23743086,9141,6.98,1.60,12,0.53,5519.00,24067.00,89500,20240619,-56.98,34200,20250409,12.57,50700,-24.06,20250219,34200,12.57,20250409,89500,-56.98,20240619,34200,12.57,20250409,3.05,Y,137400,500,118 억,,1410787,N,N,19534,N,00,N
20250411,150814,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38400,-200,5,-0.52,4198547475,111015,49.83,37350,38450,37000,50100,27050,38600,37819.64,5.94,0,-3797,39766,39182,38016,37432,36266,39475,37725,119,11500,500,28560,50,1,23743086,9117,6.96,1.60,12,0.47,5519.00,24067.00,89500,20240619,-57.09,34200,20250409,12.28,50700,-24.26,20250219,34200,12.28,20250409,89500,-57.09,20240619,34200,12.28,20250409,3.05,Y,137400,500,118 억,,1410787,N,N,37591,N,00,N
20250411,140813,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38150,-450,5,-1.17,3686690025,97636,43.83,37350,38400,37000,50100,27050,38600,37759.54,5.94,0,-1080,39766,39182,38016,37432,36266,39475,37725,119,11500,500,28560,50,1,23743086,9058,6.91,1.59,12,0.41,5519.00,24067.00,89500,20240619,-57.37,34200,20250409,11.55,50700,-24.75,20250219,34200,11.55,20250409,89500,-57.37,20240619,34200,11.55,20250409,3.05,Y,137400,500,118 억,,1410787,N,N,37591,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 160811 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39250 750 2 1.95 3608202600 91979 73.34 39000 39700 38700 50000 26950 38500 39228.53 5.93 0 -1298 39500 39000 38000 37500 36500 39250 37750 119 11500 500 28490 50 1 23743086 9319 7.11 1.63 12 0.39 5519.00 24067.00 89500 20240619 -56.15 34200 20250409 14.77 50700 -22.58 20250219 34200 14.77 20250409 89500 -56.15 20240619 34200 14.77 20250409 3.04 Y 137400 500 118 억 1408998 N N 7569 N 00 N
3 20250414 150818 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39400 900 2 2.34 3308380675 84355 67.26 39000 39700 38700 50000 26950 38500 39219.73 5.93 0 -2539 39500 39000 38000 37500 36500 39250 37750 119 11500 500 28490 50 1 23743086 9355 7.14 1.64 12 0.36 5519.00 24067.00 89500 20240619 -55.98 34200 20250409 15.20 50700 -22.29 20250219 34200 15.20 20250409 89500 -55.98 20240619 34200 15.20 20250409 3.04 Y 137400 500 118 억 1408998 N N 19534 N 00 N
4 20250414 140817 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39400 900 2 2.34 2968682275 75716 60.37 39000 39700 38700 50000 26950 38500 39208.12 5.93 0 -3436 39500 39000 38000 37500 36500 39250 37750 119 11500 500 28490 50 1 23743086 9355 7.14 1.64 12 0.32 5519.00 24067.00 89500 20240619 -55.98 34200 20250409 15.20 50700 -22.29 20250219 34200 15.20 20250409 89500 -55.98 20240619 34200 15.20 20250409 3.04 Y 137400 500 118 억 1408998 N N 19534 N 00 N
5 20250414 130814 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39200 700 2 1.82 2649077925 67578 53.88 39000 39700 38700 50000 26950 38500 39200.30 5.93 0 -3185 39500 39000 38000 37500 36500 39250 37750 119 11500 500 28490 50 1 23743086 9307 7.10 1.63 12 0.28 5519.00 24067.00 89500 20240619 -56.20 34200 20250409 14.62 50700 -22.68 20250219 34200 14.62 20250409 89500 -56.20 20240619 34200 14.62 20250409 3.04 Y 137400 500 118 억 1408998 N N 19534 N 00 N
6 20250414 120817 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39150 650 2 1.69 2481758100 63307 50.48 39000 39700 38700 50000 26950 38500 39201.95 5.93 0 -1635 39500 39000 38000 37500 36500 39250 37750 119 11500 500 28490 50 1 23743086 9295 7.09 1.63 12 0.27 5519.00 24067.00 89500 20240619 -56.26 34200 20250409 14.47 50700 -22.78 20250219 34200 14.47 20250409 89500 -56.26 20240619 34200 14.47 20250409 3.04 Y 137400 500 118 억 1408998 N N 19534 N 00 N
7 20250414 110813 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38950 450 2 1.17 2284918450 58279 46.47 39000 39700 38700 50000 26950 38500 39206.55 5.93 0 -2336 39500 39000 38000 37500 36500 39250 37750 119 11500 500 28490 50 1 23743086 9248 7.06 1.62 12 0.25 5519.00 24067.00 89500 20240619 -56.48 34200 20250409 13.89 50700 -23.18 20250219 34200 13.89 20250409 89500 -56.48 20240619 34200 13.89 20250409 3.04 Y 137400 500 118 억 1408998 N N 19534 N 00 N
8 20250414 100815 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38800 300 2 0.78 1714089375 43662 34.81 39000 39700 38700 50000 26950 38500 39258.15 5.93 0 -4637 39500 39000 38000 37500 36500 39250 37750 119 11500 500 28490 50 1 23743086 9212 7.03 1.61 12 0.18 5519.00 24067.00 89500 20240619 -56.65 34200 20250409 13.45 50700 -23.47 20250219 34200 13.45 20250409 89500 -56.65 20240619 34200 13.45 20250409 3.04 Y 137400 500 118 억 1408998 N N 19534 N 00 N
9 20250414 090816 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39650 1150 2 2.99 545111875 13850 11.04 39000 39700 39000 50000 26950 38500 39358.26 5.93 0 2487 39500 39000 38000 37500 36500 39250 37750 119 11500 500 28490 50 1 23743086 9414 7.18 1.65 12 0.06 5519.00 24067.00 89500 20240619 -55.70 34200 20250409 15.94 50700 -21.79 20250219 34200 15.94 20250409 89500 -55.70 20240619 34200 15.94 20250409 3.04 Y 137400 500 118 억 1408998 N N 19534 N 00 N
10 20250411 160806 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38500 -100 5 -0.26 4752616975 125418 56.30 37350 38500 37000 50100 27050 38600 37891.76 5.94 0 -6347 39766 39182 38016 37432 36266 39475 37725 119 11500 500 28560 50 1 23743086 9141 6.98 1.60 12 0.53 5519.00 24067.00 89500 20240619 -56.98 34200 20250409 12.57 50700 -24.06 20250219 34200 12.57 20250409 89500 -56.98 20240619 34200 12.57 20250409 3.05 Y 137400 500 118 억 1410787 N N 19534 N 00 N
11 20250411 150814 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38400 -200 5 -0.52 4198547475 111015 49.83 37350 38450 37000 50100 27050 38600 37819.64 5.94 0 -3797 39766 39182 38016 37432 36266 39475 37725 119 11500 500 28560 50 1 23743086 9117 6.96 1.60 12 0.47 5519.00 24067.00 89500 20240619 -57.09 34200 20250409 12.28 50700 -24.26 20250219 34200 12.28 20250409 89500 -57.09 20240619 34200 12.28 20250409 3.05 Y 137400 500 118 억 1410787 N N 37591 N 00 N
12 20250411 140813 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38150 -450 5 -1.17 3686690025 97636 43.83 37350 38400 37000 50100 27050 38600 37759.54 5.94 0 -1080 39766 39182 38016 37432 36266 39475 37725 119 11500 500 28560 50 1 23743086 9058 6.91 1.59 12 0.41 5519.00 24067.00 89500 20240619 -57.37 34200 20250409 11.55 50700 -24.75 20250219 34200 11.55 20250409 89500 -57.37 20240619 34200 11.55 20250409 3.05 Y 137400 500 118 억 1410787 N N 37591 N 00 N