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
232140/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
20250414,160938,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10530,40,2,0.38,6465711025,613336,139.87,10710,10750,10440,13630,7350,10490,10541.88,0.86,0,-68722,10943,10716,10363,10136,9783,10830,10250,82,3140,100,7340,10,1,82045350,8639,78.58,2.66,12,0.75,134.00,3966.00,22950,20240613,-54.12,6120,20240411,72.06,13540,-22.23,20250219,9220,14.21,20250409,22950,-54.12,20240613,6140,71.50,20240416,1.89,Y,232140,100,82 억,,708276,N,N,170507,N,00,N
20250414,150947,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10540,50,2,0.48,6195523075,587687,134.02,10710,10750,10440,13630,7350,10490,10542.22,0.86,0,-67349,10943,10716,10363,10136,9783,10830,10250,82,3140,100,7340,10,1,82045350,8648,78.66,2.66,12,0.72,134.00,3966.00,22950,20240613,-54.07,6120,20240411,72.22,13540,-22.16,20250219,9220,14.32,20250409,22950,-54.07,20240613,6140,71.66,20240416,1.89,Y,232140,100,82 억,,708276,N,N,98317,N,00,N
20250414,140946,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10530,40,2,0.38,5344812960,506870,115.59,10710,10750,10440,13630,7350,10490,10544.74,0.86,0,-79771,10943,10716,10363,10136,9783,10830,10250,82,3140,100,7340,10,1,82045350,8639,78.58,2.66,12,0.62,134.00,3966.00,22950,20240613,-54.12,6120,20240411,72.06,13540,-22.23,20250219,9220,14.21,20250409,22950,-54.12,20240613,6140,71.50,20240416,1.89,Y,232140,100,82 억,,708276,N,N,98317,N,00,N
20250414,130944,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10490,0,3,0.00,4761262280,451404,102.94,10710,10750,10440,13630,7350,10490,10547.67,0.86,0,-74828,10943,10716,10363,10136,9783,10830,10250,82,3140,100,7340,10,1,82045350,8607,78.28,2.64,12,0.55,134.00,3966.00,22950,20240613,-54.29,6120,20240411,71.41,13540,-22.53,20250219,9220,13.77,20250409,22950,-54.29,20240613,6140,70.85,20240416,1.89,Y,232140,100,82 억,,708276,N,N,98317,N,00,N
20250414,120946,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10490,0,3,0.00,4168280030,394927,90.06,10710,10750,10440,13630,7350,10490,10554.56,0.86,0,-79936,10943,10716,10363,10136,9783,10830,10250,82,3140,100,7340,10,1,82045350,8607,78.28,2.64,12,0.48,134.00,3966.00,22950,20240613,-54.29,6120,20240411,71.41,13540,-22.53,20250219,9220,13.77,20250409,22950,-54.29,20240613,6140,70.85,20240416,1.89,Y,232140,100,82 억,,708276,N,N,98317,N,00,N
20250414,110941,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10470,-20,5,-0.19,3334541805,315512,71.95,10710,10750,10440,13630,7350,10490,10568.67,0.86,0,-71714,10943,10716,10363,10136,9783,10830,10250,82,3140,100,7340,10,1,82045350,8590,78.13,2.64,12,0.38,134.00,3966.00,22950,20240613,-54.38,6120,20240411,71.08,13540,-22.67,20250219,9220,13.56,20250409,22950,-54.38,20240613,6140,70.52,20240416,1.89,Y,232140,100,82 억,,708276,N,N,98317,N,00,N
20250414,100944,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10520,30,2,0.29,2227175910,209927,47.87,10710,10750,10450,13630,7350,10490,10609.29,0.86,0,-46390,10943,10716,10363,10136,9783,10830,10250,82,3140,100,7340,10,1,82045350,8631,78.51,2.65,12,0.26,134.00,3966.00,22950,20240613,-54.16,6120,20240411,71.90,13540,-22.30,20250219,9220,14.10,20250409,22950,-54.16,20240613,6140,71.34,20240416,1.89,Y,232140,100,82 억,,708276,N,N,98317,N,00,N
20250414,090944,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10600,110,2,1.05,789035490,74123,16.90,10710,10710,10570,13630,7350,10490,10644.95,0.86,0,-26390,10943,10716,10363,10136,9783,10830,10250,82,3140,100,7340,10,1,82045350,8697,79.10,2.67,12,0.09,134.00,3966.00,22950,20240613,-53.81,6120,20240411,73.20,13540,-21.71,20250219,9220,14.97,20250409,22950,-53.81,20240613,6140,72.64,20240416,1.89,Y,232140,100,82 억,,708276,N,N,98317,N,00,N
20250411,160934,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10490,140,2,1.35,4495175000,438513,74.12,10060,10590,10010,13450,7250,10350,10250.50,0.84,0,4814,11023,10686,10423,10086,9823,10555,9955,82,3100,100,7240,10,1,82045350,8607,78.28,2.64,12,0.53,134.00,3966.00,22950,20240613,-54.29,6120,20240411,71.41,13540,-22.53,20250219,9220,13.77,20250409,22950,-54.29,20240613,6120,71.41,20240411,1.92,Y,232140,100,82 억,,691808,N,N,98317,N,00,N
20250411,150943,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10450,100,2,0.97,4165101340,407034,68.80,10060,10590,10010,13450,7250,10350,10232.81,0.84,0,8679,11023,10686,10423,10086,9823,10555,9955,82,3100,100,7240,10,1,82045350,8574,77.99,2.63,12,0.50,134.00,3966.00,22950,20240613,-54.47,6120,20240411,70.75,13540,-22.82,20250219,9220,13.34,20250409,22950,-54.47,20240613,6120,70.75,20240411,1.92,Y,232140,100,82 억,,691808,N,N,94131,N,00,N
20250411,140941,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10300,-50,5,-0.48,3572547380,350131,59.18,10060,10590,10010,13450,7250,10350,10203.46,0.84,0,-8591,11023,10686,10423,10086,9823,10555,9955,82,3100,100,7240,10,1,82045350,8451,76.87,2.60,12,0.43,134.00,3966.00,22950,20240613,-55.12,6120,20240411,68.30,13540,-23.93,20250219,9220,11.71,20250409,22950,-55.12,20240613,6120,68.30,20240411,1.92,Y,232140,100,82 억,,691808,N,N,94131,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 160938 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10530 40 2 0.38 6465711025 613336 139.87 10710 10750 10440 13630 7350 10490 10541.88 0.86 0 -68722 10943 10716 10363 10136 9783 10830 10250 82 3140 100 7340 10 1 82045350 8639 78.58 2.66 12 0.75 134.00 3966.00 22950 20240613 -54.12 6120 20240411 72.06 13540 -22.23 20250219 9220 14.21 20250409 22950 -54.12 20240613 6140 71.50 20240416 1.89 Y 232140 100 82 억 708276 N N 170507 N 00 N
3 20250414 150947 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10540 50 2 0.48 6195523075 587687 134.02 10710 10750 10440 13630 7350 10490 10542.22 0.86 0 -67349 10943 10716 10363 10136 9783 10830 10250 82 3140 100 7340 10 1 82045350 8648 78.66 2.66 12 0.72 134.00 3966.00 22950 20240613 -54.07 6120 20240411 72.22 13540 -22.16 20250219 9220 14.32 20250409 22950 -54.07 20240613 6140 71.66 20240416 1.89 Y 232140 100 82 억 708276 N N 98317 N 00 N
4 20250414 140946 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10530 40 2 0.38 5344812960 506870 115.59 10710 10750 10440 13630 7350 10490 10544.74 0.86 0 -79771 10943 10716 10363 10136 9783 10830 10250 82 3140 100 7340 10 1 82045350 8639 78.58 2.66 12 0.62 134.00 3966.00 22950 20240613 -54.12 6120 20240411 72.06 13540 -22.23 20250219 9220 14.21 20250409 22950 -54.12 20240613 6140 71.50 20240416 1.89 Y 232140 100 82 억 708276 N N 98317 N 00 N
5 20250414 130944 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10490 0 3 0.00 4761262280 451404 102.94 10710 10750 10440 13630 7350 10490 10547.67 0.86 0 -74828 10943 10716 10363 10136 9783 10830 10250 82 3140 100 7340 10 1 82045350 8607 78.28 2.64 12 0.55 134.00 3966.00 22950 20240613 -54.29 6120 20240411 71.41 13540 -22.53 20250219 9220 13.77 20250409 22950 -54.29 20240613 6140 70.85 20240416 1.89 Y 232140 100 82 억 708276 N N 98317 N 00 N
6 20250414 120946 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10490 0 3 0.00 4168280030 394927 90.06 10710 10750 10440 13630 7350 10490 10554.56 0.86 0 -79936 10943 10716 10363 10136 9783 10830 10250 82 3140 100 7340 10 1 82045350 8607 78.28 2.64 12 0.48 134.00 3966.00 22950 20240613 -54.29 6120 20240411 71.41 13540 -22.53 20250219 9220 13.77 20250409 22950 -54.29 20240613 6140 70.85 20240416 1.89 Y 232140 100 82 억 708276 N N 98317 N 00 N
7 20250414 110941 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10470 -20 5 -0.19 3334541805 315512 71.95 10710 10750 10440 13630 7350 10490 10568.67 0.86 0 -71714 10943 10716 10363 10136 9783 10830 10250 82 3140 100 7340 10 1 82045350 8590 78.13 2.64 12 0.38 134.00 3966.00 22950 20240613 -54.38 6120 20240411 71.08 13540 -22.67 20250219 9220 13.56 20250409 22950 -54.38 20240613 6140 70.52 20240416 1.89 Y 232140 100 82 억 708276 N N 98317 N 00 N
8 20250414 100944 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10520 30 2 0.29 2227175910 209927 47.87 10710 10750 10450 13630 7350 10490 10609.29 0.86 0 -46390 10943 10716 10363 10136 9783 10830 10250 82 3140 100 7340 10 1 82045350 8631 78.51 2.65 12 0.26 134.00 3966.00 22950 20240613 -54.16 6120 20240411 71.90 13540 -22.30 20250219 9220 14.10 20250409 22950 -54.16 20240613 6140 71.34 20240416 1.89 Y 232140 100 82 억 708276 N N 98317 N 00 N
9 20250414 090944 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10600 110 2 1.05 789035490 74123 16.90 10710 10710 10570 13630 7350 10490 10644.95 0.86 0 -26390 10943 10716 10363 10136 9783 10830 10250 82 3140 100 7340 10 1 82045350 8697 79.10 2.67 12 0.09 134.00 3966.00 22950 20240613 -53.81 6120 20240411 73.20 13540 -21.71 20250219 9220 14.97 20250409 22950 -53.81 20240613 6140 72.64 20240416 1.89 Y 232140 100 82 억 708276 N N 98317 N 00 N
10 20250411 160934 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10490 140 2 1.35 4495175000 438513 74.12 10060 10590 10010 13450 7250 10350 10250.50 0.84 0 4814 11023 10686 10423 10086 9823 10555 9955 82 3100 100 7240 10 1 82045350 8607 78.28 2.64 12 0.53 134.00 3966.00 22950 20240613 -54.29 6120 20240411 71.41 13540 -22.53 20250219 9220 13.77 20250409 22950 -54.29 20240613 6120 71.41 20240411 1.92 Y 232140 100 82 억 691808 N N 98317 N 00 N
11 20250411 150943 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10450 100 2 0.97 4165101340 407034 68.80 10060 10590 10010 13450 7250 10350 10232.81 0.84 0 8679 11023 10686 10423 10086 9823 10555 9955 82 3100 100 7240 10 1 82045350 8574 77.99 2.63 12 0.50 134.00 3966.00 22950 20240613 -54.47 6120 20240411 70.75 13540 -22.82 20250219 9220 13.34 20250409 22950 -54.47 20240613 6120 70.75 20240411 1.92 Y 232140 100 82 억 691808 N N 94131 N 00 N
12 20250411 140941 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10300 -50 5 -0.48 3572547380 350131 59.18 10060 10590 10010 13450 7250 10350 10203.46 0.84 0 -8591 11023 10686 10423 10086 9823 10555 9955 82 3100 100 7240 10 1 82045350 8451 76.87 2.60 12 0.43 134.00 3966.00 22950 20240613 -55.12 6120 20240411 68.30 13540 -23.93 20250219 9220 11.71 20250409 22950 -55.12 20240613 6120 68.30 20240411 1.92 Y 232140 100 82 억 691808 N N 94131 N 00 N