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
183300/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
20250414,160843,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52600,-300,5,-0.57,5752623350,109039,80.35,53500,53700,52000,68700,37100,52900,52757.54,20.64,0,-590,56433,54666,52833,51066,49233,55550,51950,52,15800,500,38080,100,1,10460684,5502,9.85,1.96,12,1.04,5340.00,26878.00,98400,20240516,-46.54,31550,20241209,66.72,61800,-14.89,20250327,35700,47.34,20250203,98400,-46.54,20240516,31550,66.72,20241209,2.37,Y,183300,500,52 억,,2158845,N,N,14019,N,00,N
20250414,150851,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52600,-300,5,-0.57,5370827650,101798,75.01,53500,53700,52000,68700,37100,52900,52759.66,20.64,0,-1675,56433,54666,52833,51066,49233,55550,51950,52,15800,500,38080,100,1,10460684,5502,9.85,1.96,12,0.97,5340.00,26878.00,98400,20240516,-46.54,31550,20241209,66.72,61800,-14.89,20250327,35700,47.34,20250203,98400,-46.54,20240516,31550,66.72,20241209,2.37,Y,183300,500,52 억,,2158845,N,N,10000,N,00,N
20250414,140850,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52600,-300,5,-0.57,4549374150,86213,63.53,53500,53700,52000,68700,37100,52900,52769.00,20.64,0,-5767,56433,54666,52833,51066,49233,55550,51950,52,15800,500,38080,100,1,10460684,5502,9.85,1.96,12,0.82,5340.00,26878.00,98400,20240516,-46.54,31550,20241209,66.72,61800,-14.89,20250327,35700,47.34,20250203,98400,-46.54,20240516,31550,66.72,20241209,2.37,Y,183300,500,52 억,,2158845,N,N,10000,N,00,N
20250414,130848,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52700,-200,5,-0.38,3933869650,74531,54.92,53500,53700,52000,68700,37100,52900,52781.66,20.64,0,-7228,56433,54666,52833,51066,49233,55550,51950,52,15800,500,38080,100,1,10460684,5513,9.87,1.96,12,0.71,5340.00,26878.00,98400,20240516,-46.44,31550,20241209,67.04,61800,-14.72,20250327,35700,47.62,20250203,98400,-46.44,20240516,31550,67.04,20241209,2.37,Y,183300,500,52 억,,2158845,N,N,10000,N,00,N
20250414,120850,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52300,-600,5,-1.13,3392119050,64231,47.33,53500,53700,52000,68700,37100,52900,52811.24,20.64,0,-5303,56433,54666,52833,51066,49233,55550,51950,52,15800,500,38080,100,1,10460684,5471,9.79,1.95,12,0.61,5340.00,26878.00,98400,20240516,-46.85,31550,20241209,65.77,61800,-15.37,20250327,35700,46.50,20250203,98400,-46.85,20240516,31550,65.77,20241209,2.37,Y,183300,500,52 억,,2158845,N,N,10000,N,00,N
20250414,110846,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52500,-400,5,-0.76,2908980050,55035,40.56,53500,53700,52000,68700,37100,52900,52856.91,20.64,0,-2399,56433,54666,52833,51066,49233,55550,51950,52,15800,500,38080,100,1,10460684,5492,9.83,1.95,12,0.53,5340.00,26878.00,98400,20240516,-46.65,31550,20241209,66.40,61800,-15.05,20250327,35700,47.06,20250203,98400,-46.65,20240516,31550,66.40,20241209,2.37,Y,183300,500,52 억,,2158845,N,N,10000,N,00,N
20250414,100848,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52600,-300,5,-0.57,2087868800,39417,29.05,53500,53700,52000,68700,37100,52900,52968.74,20.64,0,-1392,56433,54666,52833,51066,49233,55550,51950,52,15800,500,38080,100,1,10460684,5502,9.85,1.96,12,0.38,5340.00,26878.00,98400,20240516,-46.54,31550,20241209,66.72,61800,-14.89,20250327,35700,47.34,20250203,98400,-46.54,20240516,31550,66.72,20241209,2.37,Y,183300,500,52 억,,2158845,N,N,10000,N,00,N
20250414,090849,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52700,-200,5,-0.38,740383600,14036,10.34,53500,53500,52000,68700,37100,52900,52748.90,20.64,0,-1992,56433,54666,52833,51066,49233,55550,51950,52,15800,500,38080,100,1,10460684,5513,9.87,1.96,12,0.13,5340.00,26878.00,98400,20240516,-46.44,31550,20241209,67.04,61800,-14.72,20250327,35700,47.62,20250203,98400,-46.44,20240516,31550,67.04,20241209,2.37,Y,183300,500,52 억,,2158845,N,N,10000,N,00,N
20250411,160839,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52900,-100,5,-0.19,7118121150,135704,94.71,51600,54600,51000,68900,37100,53000,52453.22,20.43,0,21888,58133,55566,54133,51566,50133,54850,50850,52,15900,500,38160,100,1,10460684,5534,9.91,1.97,12,1.30,5340.00,26878.00,98400,20240516,-46.24,31550,20241209,67.67,61800,-14.40,20250327,35700,48.18,20250203,98400,-46.24,20240516,31550,67.67,20241209,2.33,Y,183300,500,52 억,,2137490,N,N,10000,N,00,N
20250411,150847,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53000,0,3,0.00,6833010350,130320,90.95,51600,54600,51000,68900,37100,53000,52432.55,20.43,0,20778,58133,55566,54133,51566,50133,54850,50850,52,15900,500,38160,100,1,10460684,5544,9.93,1.97,12,1.25,5340.00,26878.00,98400,20240516,-46.14,31550,20241209,67.99,61800,-14.24,20250327,35700,48.46,20250203,98400,-46.14,20240516,31550,67.99,20241209,2.33,Y,183300,500,52 억,,2137490,N,N,3208,N,00,N
20250411,140845,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53300,300,2,0.57,5831922550,111472,77.79,51600,54600,51000,68900,37100,53000,52317.38,20.43,0,17811,58133,55566,54133,51566,50133,54850,50850,52,15900,500,38160,100,1,10460684,5576,9.98,1.98,12,1.07,5340.00,26878.00,98400,20240516,-45.83,31550,20241209,68.94,61800,-13.75,20250327,35700,49.30,20250203,98400,-45.83,20240516,31550,68.94,20241209,2.33,Y,183300,500,52 억,,2137490,N,N,3208,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 160843 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52600 -300 5 -0.57 5752623350 109039 80.35 53500 53700 52000 68700 37100 52900 52757.54 20.64 0 -590 56433 54666 52833 51066 49233 55550 51950 52 15800 500 38080 100 1 10460684 5502 9.85 1.96 12 1.04 5340.00 26878.00 98400 20240516 -46.54 31550 20241209 66.72 61800 -14.89 20250327 35700 47.34 20250203 98400 -46.54 20240516 31550 66.72 20241209 2.37 Y 183300 500 52 억 2158845 N N 14019 N 00 N
3 20250414 150851 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52600 -300 5 -0.57 5370827650 101798 75.01 53500 53700 52000 68700 37100 52900 52759.66 20.64 0 -1675 56433 54666 52833 51066 49233 55550 51950 52 15800 500 38080 100 1 10460684 5502 9.85 1.96 12 0.97 5340.00 26878.00 98400 20240516 -46.54 31550 20241209 66.72 61800 -14.89 20250327 35700 47.34 20250203 98400 -46.54 20240516 31550 66.72 20241209 2.37 Y 183300 500 52 억 2158845 N N 10000 N 00 N
4 20250414 140850 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52600 -300 5 -0.57 4549374150 86213 63.53 53500 53700 52000 68700 37100 52900 52769.00 20.64 0 -5767 56433 54666 52833 51066 49233 55550 51950 52 15800 500 38080 100 1 10460684 5502 9.85 1.96 12 0.82 5340.00 26878.00 98400 20240516 -46.54 31550 20241209 66.72 61800 -14.89 20250327 35700 47.34 20250203 98400 -46.54 20240516 31550 66.72 20241209 2.37 Y 183300 500 52 억 2158845 N N 10000 N 00 N
5 20250414 130848 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52700 -200 5 -0.38 3933869650 74531 54.92 53500 53700 52000 68700 37100 52900 52781.66 20.64 0 -7228 56433 54666 52833 51066 49233 55550 51950 52 15800 500 38080 100 1 10460684 5513 9.87 1.96 12 0.71 5340.00 26878.00 98400 20240516 -46.44 31550 20241209 67.04 61800 -14.72 20250327 35700 47.62 20250203 98400 -46.44 20240516 31550 67.04 20241209 2.37 Y 183300 500 52 억 2158845 N N 10000 N 00 N
6 20250414 120850 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52300 -600 5 -1.13 3392119050 64231 47.33 53500 53700 52000 68700 37100 52900 52811.24 20.64 0 -5303 56433 54666 52833 51066 49233 55550 51950 52 15800 500 38080 100 1 10460684 5471 9.79 1.95 12 0.61 5340.00 26878.00 98400 20240516 -46.85 31550 20241209 65.77 61800 -15.37 20250327 35700 46.50 20250203 98400 -46.85 20240516 31550 65.77 20241209 2.37 Y 183300 500 52 억 2158845 N N 10000 N 00 N
7 20250414 110846 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52500 -400 5 -0.76 2908980050 55035 40.56 53500 53700 52000 68700 37100 52900 52856.91 20.64 0 -2399 56433 54666 52833 51066 49233 55550 51950 52 15800 500 38080 100 1 10460684 5492 9.83 1.95 12 0.53 5340.00 26878.00 98400 20240516 -46.65 31550 20241209 66.40 61800 -15.05 20250327 35700 47.06 20250203 98400 -46.65 20240516 31550 66.40 20241209 2.37 Y 183300 500 52 억 2158845 N N 10000 N 00 N
8 20250414 100848 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52600 -300 5 -0.57 2087868800 39417 29.05 53500 53700 52000 68700 37100 52900 52968.74 20.64 0 -1392 56433 54666 52833 51066 49233 55550 51950 52 15800 500 38080 100 1 10460684 5502 9.85 1.96 12 0.38 5340.00 26878.00 98400 20240516 -46.54 31550 20241209 66.72 61800 -14.89 20250327 35700 47.34 20250203 98400 -46.54 20240516 31550 66.72 20241209 2.37 Y 183300 500 52 억 2158845 N N 10000 N 00 N
9 20250414 090849 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52700 -200 5 -0.38 740383600 14036 10.34 53500 53500 52000 68700 37100 52900 52748.90 20.64 0 -1992 56433 54666 52833 51066 49233 55550 51950 52 15800 500 38080 100 1 10460684 5513 9.87 1.96 12 0.13 5340.00 26878.00 98400 20240516 -46.44 31550 20241209 67.04 61800 -14.72 20250327 35700 47.62 20250203 98400 -46.44 20240516 31550 67.04 20241209 2.37 Y 183300 500 52 억 2158845 N N 10000 N 00 N
10 20250411 160839 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52900 -100 5 -0.19 7118121150 135704 94.71 51600 54600 51000 68900 37100 53000 52453.22 20.43 0 21888 58133 55566 54133 51566 50133 54850 50850 52 15900 500 38160 100 1 10460684 5534 9.91 1.97 12 1.30 5340.00 26878.00 98400 20240516 -46.24 31550 20241209 67.67 61800 -14.40 20250327 35700 48.18 20250203 98400 -46.24 20240516 31550 67.67 20241209 2.33 Y 183300 500 52 억 2137490 N N 10000 N 00 N
11 20250411 150847 55 40.00 KSQ150 기계·장비 N N N Y 40 N 53000 0 3 0.00 6833010350 130320 90.95 51600 54600 51000 68900 37100 53000 52432.55 20.43 0 20778 58133 55566 54133 51566 50133 54850 50850 52 15900 500 38160 100 1 10460684 5544 9.93 1.97 12 1.25 5340.00 26878.00 98400 20240516 -46.14 31550 20241209 67.99 61800 -14.24 20250327 35700 48.46 20250203 98400 -46.14 20240516 31550 67.99 20241209 2.33 Y 183300 500 52 억 2137490 N N 3208 N 00 N
12 20250411 140845 55 40.00 KSQ150 기계·장비 N N N Y 40 N 53300 300 2 0.57 5831922550 111472 77.79 51600 54600 51000 68900 37100 53000 52317.38 20.43 0 17811 58133 55566 54133 51566 50133 54850 50850 52 15900 500 38160 100 1 10460684 5576 9.98 1.98 12 1.07 5340.00 26878.00 98400 20240516 -45.83 31550 20241209 68.94 61800 -13.75 20250327 35700 49.30 20250203 98400 -45.83 20240516 31550 68.94 20241209 2.33 Y 183300 500 52 억 2137490 N N 3208 N 00 N