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
171090/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
20250414,160835,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38850,350,2,0.91,1464626450,37708,268.04,39300,39450,38350,50000,26950,38500,38841.27,1.44,0,-4109,39366,38932,38066,37632,36766,39150,37850,48,11500,500,26950,50,1,9537005,3705,-13.12,7.18,12,0.40,-2960.00,5414.00,75500,20240613,-48.54,31100,20240805,24.92,52600,-26.14,20250121,34800,11.64,20250409,75500,-48.54,20240613,31100,24.92,20240805,1.67,Y,171090,500,47 억,,137601,N,N,4928,N,00,N
20250414,150843,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38850,350,2,0.91,1413666200,36395,258.71,39300,39450,38350,50000,26950,38500,38842.32,1.44,0,-4220,39366,38932,38066,37632,36766,39150,37850,48,11500,500,26950,50,1,9537005,3705,-13.12,7.18,12,0.38,-2960.00,5414.00,75500,20240613,-48.54,31100,20240805,24.92,52600,-26.14,20250121,34800,11.64,20250409,75500,-48.54,20240613,31100,24.92,20240805,1.67,Y,171090,500,47 억,,137601,N,N,3065,N,00,N
20250414,140842,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38700,200,2,0.52,1290034400,33205,236.03,39300,39450,38350,50000,26950,38500,38850.61,1.44,0,-5522,39366,38932,38066,37632,36766,39150,37850,48,11500,500,26950,50,1,9537005,3691,-13.07,7.15,12,0.35,-2960.00,5414.00,75500,20240613,-48.74,31100,20240805,24.44,52600,-26.43,20250121,34800,11.21,20250409,75500,-48.74,20240613,31100,24.44,20240805,1.67,Y,171090,500,47 억,,137601,N,N,3065,N,00,N
20250414,130840,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38750,250,2,0.65,1141963900,29385,208.88,39300,39450,38350,50000,26950,38500,38862.14,1.44,0,-6718,39366,38932,38066,37632,36766,39150,37850,48,11500,500,26950,50,1,9537005,3696,-13.09,7.16,12,0.31,-2960.00,5414.00,75500,20240613,-48.68,31100,20240805,24.60,52600,-26.33,20250121,34800,11.35,20250409,75500,-48.68,20240613,31100,24.60,20240805,1.67,Y,171090,500,47 억,,137601,N,N,3065,N,00,N
20250414,120842,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38850,350,2,0.91,969084900,24928,177.20,39300,39450,38350,50000,26950,38500,38875.36,1.44,0,-8428,39366,38932,38066,37632,36766,39150,37850,48,11500,500,26950,50,1,9537005,3705,-13.12,7.18,12,0.26,-2960.00,5414.00,75500,20240613,-48.54,31100,20240805,24.92,52600,-26.14,20250121,34800,11.64,20250409,75500,-48.54,20240613,31100,24.92,20240805,1.67,Y,171090,500,47 억,,137601,N,N,3065,N,00,N
20250414,110838,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38550,50,2,0.13,827349950,21269,151.19,39300,39450,38350,50000,26950,38500,38899.33,1.44,0,-9577,39366,38932,38066,37632,36766,39150,37850,48,11500,500,26950,50,1,9537005,3677,-13.02,7.12,12,0.22,-2960.00,5414.00,75500,20240613,-48.94,31100,20240805,23.95,52600,-26.71,20250121,34800,10.78,20250409,75500,-48.94,20240613,31100,23.95,20240805,1.67,Y,171090,500,47 억,,137601,N,N,3065,N,00,N
20250414,100840,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38750,250,2,0.65,527416400,13511,96.04,39300,39450,38600,50000,26950,38500,39036.07,1.44,0,-6632,39366,38932,38066,37632,36766,39150,37850,48,11500,500,26950,50,1,9537005,3696,-13.09,7.16,12,0.14,-2960.00,5414.00,75500,20240613,-48.68,31100,20240805,24.60,52600,-26.33,20250121,34800,11.35,20250409,75500,-48.68,20240613,31100,24.60,20240805,1.67,Y,171090,500,47 억,,137601,N,N,3065,N,00,N
20250414,090841,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39100,600,2,1.56,75278000,1923,13.67,39300,39450,38850,50000,26950,38500,39146.13,1.44,0,-1202,39366,38932,38066,37632,36766,39150,37850,48,11500,500,26950,50,1,9537005,3729,-13.21,7.22,12,0.02,-2960.00,5414.00,75500,20240613,-48.21,31100,20240805,25.72,52600,-25.67,20250121,34800,12.36,20250409,75500,-48.21,20240613,31100,25.72,20240805,1.67,Y,171090,500,47 억,,137601,N,N,3065,N,00,N
20250411,160831,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38500,350,2,0.92,534232250,14068,57.72,37250,38500,37200,49550,26750,38150,37974.10,1.43,0,-1555,39583,38866,37683,36966,35783,39225,37325,48,11400,500,26700,50,1,9537005,3672,-13.01,7.11,12,0.15,-2960.00,5414.00,75500,20240613,-49.01,31100,20240805,23.79,52600,-26.81,20250121,34800,10.63,20250409,75500,-49.01,20240613,31100,23.79,20240805,1.67,Y,171090,500,47 억,,136832,N,N,3065,N,00,N
20250411,150839,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38400,250,2,0.66,467450150,12332,50.60,37250,38500,37200,49550,26750,38150,37905.46,1.43,0,-1016,39583,38866,37683,36966,35783,39225,37325,48,11400,500,26700,50,1,9537005,3662,-12.97,7.09,12,0.13,-2960.00,5414.00,75500,20240613,-49.14,31100,20240805,23.47,52600,-27.00,20250121,34800,10.34,20250409,75500,-49.14,20240613,31100,23.47,20240805,1.67,Y,171090,500,47 억,,136832,N,N,2427,N,00,N
20250411,140837,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38150,0,3,0.00,407808050,10772,44.20,37250,38200,37200,49550,26750,38150,37858.16,1.43,0,-1249,39583,38866,37683,36966,35783,39225,37325,48,11400,500,26700,50,1,9537005,3638,-12.89,7.05,12,0.11,-2960.00,5414.00,75500,20240613,-49.47,31100,20240805,22.67,52600,-27.47,20250121,34800,9.63,20250409,75500,-49.47,20240613,31100,22.67,20240805,1.67,Y,171090,500,47 억,,136832,N,N,2427,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 160835 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38850 350 2 0.91 1464626450 37708 268.04 39300 39450 38350 50000 26950 38500 38841.27 1.44 0 -4109 39366 38932 38066 37632 36766 39150 37850 48 11500 500 26950 50 1 9537005 3705 -13.12 7.18 12 0.40 -2960.00 5414.00 75500 20240613 -48.54 31100 20240805 24.92 52600 -26.14 20250121 34800 11.64 20250409 75500 -48.54 20240613 31100 24.92 20240805 1.67 Y 171090 500 47 억 137601 N N 4928 N 00 N
3 20250414 150843 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38850 350 2 0.91 1413666200 36395 258.71 39300 39450 38350 50000 26950 38500 38842.32 1.44 0 -4220 39366 38932 38066 37632 36766 39150 37850 48 11500 500 26950 50 1 9537005 3705 -13.12 7.18 12 0.38 -2960.00 5414.00 75500 20240613 -48.54 31100 20240805 24.92 52600 -26.14 20250121 34800 11.64 20250409 75500 -48.54 20240613 31100 24.92 20240805 1.67 Y 171090 500 47 억 137601 N N 3065 N 00 N
4 20250414 140842 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38700 200 2 0.52 1290034400 33205 236.03 39300 39450 38350 50000 26950 38500 38850.61 1.44 0 -5522 39366 38932 38066 37632 36766 39150 37850 48 11500 500 26950 50 1 9537005 3691 -13.07 7.15 12 0.35 -2960.00 5414.00 75500 20240613 -48.74 31100 20240805 24.44 52600 -26.43 20250121 34800 11.21 20250409 75500 -48.74 20240613 31100 24.44 20240805 1.67 Y 171090 500 47 억 137601 N N 3065 N 00 N
5 20250414 130840 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38750 250 2 0.65 1141963900 29385 208.88 39300 39450 38350 50000 26950 38500 38862.14 1.44 0 -6718 39366 38932 38066 37632 36766 39150 37850 48 11500 500 26950 50 1 9537005 3696 -13.09 7.16 12 0.31 -2960.00 5414.00 75500 20240613 -48.68 31100 20240805 24.60 52600 -26.33 20250121 34800 11.35 20250409 75500 -48.68 20240613 31100 24.60 20240805 1.67 Y 171090 500 47 억 137601 N N 3065 N 00 N
6 20250414 120842 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38850 350 2 0.91 969084900 24928 177.20 39300 39450 38350 50000 26950 38500 38875.36 1.44 0 -8428 39366 38932 38066 37632 36766 39150 37850 48 11500 500 26950 50 1 9537005 3705 -13.12 7.18 12 0.26 -2960.00 5414.00 75500 20240613 -48.54 31100 20240805 24.92 52600 -26.14 20250121 34800 11.64 20250409 75500 -48.54 20240613 31100 24.92 20240805 1.67 Y 171090 500 47 억 137601 N N 3065 N 00 N
7 20250414 110838 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38550 50 2 0.13 827349950 21269 151.19 39300 39450 38350 50000 26950 38500 38899.33 1.44 0 -9577 39366 38932 38066 37632 36766 39150 37850 48 11500 500 26950 50 1 9537005 3677 -13.02 7.12 12 0.22 -2960.00 5414.00 75500 20240613 -48.94 31100 20240805 23.95 52600 -26.71 20250121 34800 10.78 20250409 75500 -48.94 20240613 31100 23.95 20240805 1.67 Y 171090 500 47 억 137601 N N 3065 N 00 N
8 20250414 100840 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38750 250 2 0.65 527416400 13511 96.04 39300 39450 38600 50000 26950 38500 39036.07 1.44 0 -6632 39366 38932 38066 37632 36766 39150 37850 48 11500 500 26950 50 1 9537005 3696 -13.09 7.16 12 0.14 -2960.00 5414.00 75500 20240613 -48.68 31100 20240805 24.60 52600 -26.33 20250121 34800 11.35 20250409 75500 -48.68 20240613 31100 24.60 20240805 1.67 Y 171090 500 47 억 137601 N N 3065 N 00 N
9 20250414 090841 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39100 600 2 1.56 75278000 1923 13.67 39300 39450 38850 50000 26950 38500 39146.13 1.44 0 -1202 39366 38932 38066 37632 36766 39150 37850 48 11500 500 26950 50 1 9537005 3729 -13.21 7.22 12 0.02 -2960.00 5414.00 75500 20240613 -48.21 31100 20240805 25.72 52600 -25.67 20250121 34800 12.36 20250409 75500 -48.21 20240613 31100 25.72 20240805 1.67 Y 171090 500 47 억 137601 N N 3065 N 00 N
10 20250411 160831 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38500 350 2 0.92 534232250 14068 57.72 37250 38500 37200 49550 26750 38150 37974.10 1.43 0 -1555 39583 38866 37683 36966 35783 39225 37325 48 11400 500 26700 50 1 9537005 3672 -13.01 7.11 12 0.15 -2960.00 5414.00 75500 20240613 -49.01 31100 20240805 23.79 52600 -26.81 20250121 34800 10.63 20250409 75500 -49.01 20240613 31100 23.79 20240805 1.67 Y 171090 500 47 억 136832 N N 3065 N 00 N
11 20250411 150839 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38400 250 2 0.66 467450150 12332 50.60 37250 38500 37200 49550 26750 38150 37905.46 1.43 0 -1016 39583 38866 37683 36966 35783 39225 37325 48 11400 500 26700 50 1 9537005 3662 -12.97 7.09 12 0.13 -2960.00 5414.00 75500 20240613 -49.14 31100 20240805 23.47 52600 -27.00 20250121 34800 10.34 20250409 75500 -49.14 20240613 31100 23.47 20240805 1.67 Y 171090 500 47 억 136832 N N 2427 N 00 N
12 20250411 140837 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38150 0 3 0.00 407808050 10772 44.20 37250 38200 37200 49550 26750 38150 37858.16 1.43 0 -1249 39583 38866 37683 36966 35783 39225 37325 48 11400 500 26700 50 1 9537005 3638 -12.89 7.05 12 0.11 -2960.00 5414.00 75500 20240613 -49.47 31100 20240805 22.67 52600 -27.47 20250121 34800 9.63 20250409 75500 -49.47 20240613 31100 22.67 20240805 1.67 Y 171090 500 47 억 136832 N N 2427 N 00 N