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
253590/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
20250414,160958,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9370,150,2,1.63,1560923520,166915,92.04,9450,9470,9250,11980,6460,9220,9351.59,0.00,0,4978,9520,9370,9090,8940,8660,9445,9015,44,2760,100,6630,10,1,43869164,4111,21.39,3.44,12,0.38,438.00,2722.00,17270,20240704,-45.74,7420,20240909,26.28,13370,-29.92,20250219,8260,13.44,20250409,17270,-45.74,20240704,7420,26.28,20240909,4.04,Y,253590,100,43 억,,0,N,N,11617,N,00,N
20250414,151007,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9390,170,2,1.84,1471856390,157421,86.80,9450,9470,9250,11980,6460,9220,9349.81,0.00,0,3893,9520,9370,9090,8940,8660,9445,9015,44,2760,100,6630,10,1,43869164,4119,21.44,3.45,12,0.36,438.00,2722.00,17270,20240704,-45.63,7420,20240909,26.55,13370,-29.77,20250219,8260,13.68,20250409,17270,-45.63,20240704,7420,26.55,20240909,4.04,Y,253590,100,43 억,,0,N,N,31735,N,00,N
20250414,141006,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9370,150,2,1.63,1392714940,148986,82.15,9450,9470,9250,11980,6460,9220,9347.96,0.00,0,1866,9520,9370,9090,8940,8660,9445,9015,44,2760,100,6630,10,1,43869164,4111,21.39,3.44,12,0.34,438.00,2722.00,17270,20240704,-45.74,7420,20240909,26.28,13370,-29.92,20250219,8260,13.44,20250409,17270,-45.74,20240704,7420,26.28,20240909,4.04,Y,253590,100,43 억,,0,N,N,31735,N,00,N
20250414,131004,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9340,120,2,1.30,1231112320,131743,72.64,9450,9470,9250,11980,6460,9220,9344.80,0.00,0,-8532,9520,9370,9090,8940,8660,9445,9015,44,2760,100,6630,10,1,43869164,4097,21.32,3.43,12,0.30,438.00,2722.00,17270,20240704,-45.92,7420,20240909,25.88,13370,-30.14,20250219,8260,13.08,20250409,17270,-45.92,20240704,7420,25.88,20240909,4.04,Y,253590,100,43 억,,0,N,N,31735,N,00,N
20250414,121007,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9340,120,2,1.30,1115030020,119308,65.79,9450,9470,9250,11980,6460,9220,9345.81,0.00,0,-9082,9520,9370,9090,8940,8660,9445,9015,44,2760,100,6630,10,1,43869164,4097,21.32,3.43,12,0.27,438.00,2722.00,17270,20240704,-45.92,7420,20240909,25.88,13370,-30.14,20250219,8260,13.08,20250409,17270,-45.92,20240704,7420,25.88,20240909,4.04,Y,253590,100,43 억,,0,N,N,31735,N,00,N
20250414,111001,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9290,70,2,0.76,1044523510,111768,61.63,9450,9470,9250,11980,6460,9220,9345.46,0.00,0,-10640,9520,9370,9090,8940,8660,9445,9015,44,2760,100,6630,10,1,43869164,4075,21.21,3.41,12,0.25,438.00,2722.00,17270,20240704,-46.21,7420,20240909,25.20,13370,-30.52,20250219,8260,12.47,20250409,17270,-46.21,20240704,7420,25.20,20240909,4.04,Y,253590,100,43 억,,0,N,N,31735,N,00,N
20250414,101004,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9310,90,2,0.98,846499095,90524,49.91,9450,9470,9250,11980,6460,9220,9351.10,0.00,0,-11198,9520,9370,9090,8940,8660,9445,9015,44,2760,100,6630,10,1,43869164,4084,21.26,3.42,12,0.21,438.00,2722.00,17270,20240704,-46.09,7420,20240909,25.47,13370,-30.37,20250219,8260,12.71,20250409,17270,-46.09,20240704,7420,25.47,20240909,4.04,Y,253590,100,43 억,,0,N,N,31735,N,00,N
20250414,091004,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9370,150,2,1.63,337266500,36046,19.88,9450,9470,9290,11980,6460,9220,9356.56,0.00,0,-13153,9520,9370,9090,8940,8660,9445,9015,44,2760,100,6630,10,1,43869164,4111,21.39,3.44,12,0.08,438.00,2722.00,17270,20240704,-45.74,7420,20240909,26.28,13370,-29.92,20250219,8260,13.44,20250409,17270,-45.74,20240704,7420,26.28,20240909,4.04,Y,253590,100,43 억,,0,N,N,31735,N,00,N
20250411,160954,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9220,170,2,1.88,1643104415,181358,74.90,8820,9240,8810,11760,6340,9050,9059.95,0.00,0,12392,9396,9222,8986,8812,8576,9105,8695,44,2710,100,6510,10,1,43869164,4045,21.05,3.39,12,0.41,438.00,2722.00,17270,20240704,-46.61,7420,20240909,24.26,13370,-31.04,20250219,8260,11.62,20250409,17270,-46.61,20240704,7420,24.26,20240909,4.09,Y,253590,100,43 억,,0,N,N,31735,N,00,N
20250411,151003,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9220,170,2,1.88,1481461135,163824,67.66,8820,9240,8810,11760,6340,9050,9043.00,0.00,0,11604,9396,9222,8986,8812,8576,9105,8695,44,2710,100,6510,10,1,43869164,4045,21.05,3.39,12,0.37,438.00,2722.00,17270,20240704,-46.61,7420,20240909,24.26,13370,-31.04,20250219,8260,11.62,20250409,17270,-46.61,20240704,7420,24.26,20240909,4.09,Y,253590,100,43 억,,0,N,N,32177,N,00,N
20250411,141001,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9170,120,2,1.33,1305501125,144713,59.77,8820,9220,8810,11760,6340,9050,9021.31,0.00,0,6789,9396,9222,8986,8812,8576,9105,8695,44,2710,100,6510,10,1,43869164,4023,20.94,3.37,12,0.33,438.00,2722.00,17270,20240704,-46.90,7420,20240909,23.58,13370,-31.41,20250219,8260,11.02,20250409,17270,-46.90,20240704,7420,23.58,20240909,4.09,Y,253590,100,43 억,,0,N,N,32177,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 160958 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9370 150 2 1.63 1560923520 166915 92.04 9450 9470 9250 11980 6460 9220 9351.59 0.00 0 4978 9520 9370 9090 8940 8660 9445 9015 44 2760 100 6630 10 1 43869164 4111 21.39 3.44 12 0.38 438.00 2722.00 17270 20240704 -45.74 7420 20240909 26.28 13370 -29.92 20250219 8260 13.44 20250409 17270 -45.74 20240704 7420 26.28 20240909 4.04 Y 253590 100 43 억 0 N N 11617 N 00 N
3 20250414 151007 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9390 170 2 1.84 1471856390 157421 86.80 9450 9470 9250 11980 6460 9220 9349.81 0.00 0 3893 9520 9370 9090 8940 8660 9445 9015 44 2760 100 6630 10 1 43869164 4119 21.44 3.45 12 0.36 438.00 2722.00 17270 20240704 -45.63 7420 20240909 26.55 13370 -29.77 20250219 8260 13.68 20250409 17270 -45.63 20240704 7420 26.55 20240909 4.04 Y 253590 100 43 억 0 N N 31735 N 00 N
4 20250414 141006 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9370 150 2 1.63 1392714940 148986 82.15 9450 9470 9250 11980 6460 9220 9347.96 0.00 0 1866 9520 9370 9090 8940 8660 9445 9015 44 2760 100 6630 10 1 43869164 4111 21.39 3.44 12 0.34 438.00 2722.00 17270 20240704 -45.74 7420 20240909 26.28 13370 -29.92 20250219 8260 13.44 20250409 17270 -45.74 20240704 7420 26.28 20240909 4.04 Y 253590 100 43 억 0 N N 31735 N 00 N
5 20250414 131004 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9340 120 2 1.30 1231112320 131743 72.64 9450 9470 9250 11980 6460 9220 9344.80 0.00 0 -8532 9520 9370 9090 8940 8660 9445 9015 44 2760 100 6630 10 1 43869164 4097 21.32 3.43 12 0.30 438.00 2722.00 17270 20240704 -45.92 7420 20240909 25.88 13370 -30.14 20250219 8260 13.08 20250409 17270 -45.92 20240704 7420 25.88 20240909 4.04 Y 253590 100 43 억 0 N N 31735 N 00 N
6 20250414 121007 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9340 120 2 1.30 1115030020 119308 65.79 9450 9470 9250 11980 6460 9220 9345.81 0.00 0 -9082 9520 9370 9090 8940 8660 9445 9015 44 2760 100 6630 10 1 43869164 4097 21.32 3.43 12 0.27 438.00 2722.00 17270 20240704 -45.92 7420 20240909 25.88 13370 -30.14 20250219 8260 13.08 20250409 17270 -45.92 20240704 7420 25.88 20240909 4.04 Y 253590 100 43 억 0 N N 31735 N 00 N
7 20250414 111001 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9290 70 2 0.76 1044523510 111768 61.63 9450 9470 9250 11980 6460 9220 9345.46 0.00 0 -10640 9520 9370 9090 8940 8660 9445 9015 44 2760 100 6630 10 1 43869164 4075 21.21 3.41 12 0.25 438.00 2722.00 17270 20240704 -46.21 7420 20240909 25.20 13370 -30.52 20250219 8260 12.47 20250409 17270 -46.21 20240704 7420 25.20 20240909 4.04 Y 253590 100 43 억 0 N N 31735 N 00 N
8 20250414 101004 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9310 90 2 0.98 846499095 90524 49.91 9450 9470 9250 11980 6460 9220 9351.10 0.00 0 -11198 9520 9370 9090 8940 8660 9445 9015 44 2760 100 6630 10 1 43869164 4084 21.26 3.42 12 0.21 438.00 2722.00 17270 20240704 -46.09 7420 20240909 25.47 13370 -30.37 20250219 8260 12.71 20250409 17270 -46.09 20240704 7420 25.47 20240909 4.04 Y 253590 100 43 억 0 N N 31735 N 00 N
9 20250414 091004 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9370 150 2 1.63 337266500 36046 19.88 9450 9470 9290 11980 6460 9220 9356.56 0.00 0 -13153 9520 9370 9090 8940 8660 9445 9015 44 2760 100 6630 10 1 43869164 4111 21.39 3.44 12 0.08 438.00 2722.00 17270 20240704 -45.74 7420 20240909 26.28 13370 -29.92 20250219 8260 13.44 20250409 17270 -45.74 20240704 7420 26.28 20240909 4.04 Y 253590 100 43 억 0 N N 31735 N 00 N
10 20250411 160954 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9220 170 2 1.88 1643104415 181358 74.90 8820 9240 8810 11760 6340 9050 9059.95 0.00 0 12392 9396 9222 8986 8812 8576 9105 8695 44 2710 100 6510 10 1 43869164 4045 21.05 3.39 12 0.41 438.00 2722.00 17270 20240704 -46.61 7420 20240909 24.26 13370 -31.04 20250219 8260 11.62 20250409 17270 -46.61 20240704 7420 24.26 20240909 4.09 Y 253590 100 43 억 0 N N 31735 N 00 N
11 20250411 151003 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9220 170 2 1.88 1481461135 163824 67.66 8820 9240 8810 11760 6340 9050 9043.00 0.00 0 11604 9396 9222 8986 8812 8576 9105 8695 44 2710 100 6510 10 1 43869164 4045 21.05 3.39 12 0.37 438.00 2722.00 17270 20240704 -46.61 7420 20240909 24.26 13370 -31.04 20250219 8260 11.62 20250409 17270 -46.61 20240704 7420 24.26 20240909 4.09 Y 253590 100 43 억 0 N N 32177 N 00 N
12 20250411 141001 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9170 120 2 1.33 1305501125 144713 59.77 8820 9220 8810 11760 6340 9050 9021.31 0.00 0 6789 9396 9222 8986 8812 8576 9105 8695 44 2710 100 6510 10 1 43869164 4023 20.94 3.37 12 0.33 438.00 2722.00 17270 20240704 -46.90 7420 20240909 23.58 13370 -31.41 20250219 8260 11.02 20250409 17270 -46.90 20240704 7420 23.58 20240909 4.09 Y 253590 100 43 억 0 N N 32177 N 00 N