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
319660/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
20250414,161100,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18040,350,2,1.98,3487341850,193408,121.17,18050,18450,17800,22950,12390,17690,18031.01,25.07,0,-49134,18396,18042,17546,17192,16696,18220,17370,146,5260,500,12730,10,1,28966714,5226,6.60,1.11,12,0.67,2732.00,16285.00,39100,20240711,-53.86,15550,20241202,16.01,22750,-20.70,20250324,16210,11.29,20250102,39100,-53.86,20240711,15550,16.01,20241202,1.68,Y,319660,500,146 억,,7262258,N,N,20960,N,00,N
20250414,151109,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18010,320,2,1.81,3334240030,184913,115.85,18050,18450,17800,22950,12390,17690,18031.40,25.07,0,-44805,18396,18042,17546,17192,16696,18220,17370,146,5260,500,12730,10,1,28966714,5217,6.59,1.11,12,0.64,2732.00,16285.00,39100,20240711,-53.94,15550,20241202,15.82,22750,-20.84,20250324,16210,11.10,20250102,39100,-53.94,20240711,15550,15.82,20241202,1.68,Y,319660,500,146 억,,7262258,N,N,26040,N,00,N
20250414,141109,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17980,290,2,1.64,2989846980,165795,103.87,18050,18450,17800,22950,12390,17690,18033.40,25.07,0,-36319,18396,18042,17546,17192,16696,18220,17370,146,5260,500,12730,10,1,28966714,5208,6.58,1.10,12,0.57,2732.00,16285.00,39100,20240711,-54.02,15550,20241202,15.63,22750,-20.97,20250324,16210,10.92,20250102,39100,-54.02,20240711,15550,15.63,20241202,1.68,Y,319660,500,146 억,,7262258,N,N,26040,N,00,N
20250414,131106,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17980,290,2,1.64,2419025740,133906,83.89,18050,18450,17880,22950,12390,17690,18065.10,25.07,0,-37261,18396,18042,17546,17192,16696,18220,17370,146,5260,500,12730,10,1,28966714,5208,6.58,1.10,12,0.46,2732.00,16285.00,39100,20240711,-54.02,15550,20241202,15.63,22750,-20.97,20250324,16210,10.92,20250102,39100,-54.02,20240711,15550,15.63,20241202,1.68,Y,319660,500,146 억,,7262258,N,N,26040,N,00,N
20250414,121109,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18100,410,2,2.32,2123784035,117543,73.64,18050,18450,17880,22950,12390,17690,18068.15,25.07,0,-30464,18396,18042,17546,17192,16696,18220,17370,146,5260,500,12730,10,1,28966714,5243,6.63,1.11,12,0.41,2732.00,16285.00,39100,20240711,-53.71,15550,20241202,16.40,22750,-20.44,20250324,16210,11.66,20250102,39100,-53.71,20240711,15550,16.40,20241202,1.68,Y,319660,500,146 억,,7262258,N,N,26040,N,00,N
20250414,111103,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18110,420,2,2.37,1827059235,101164,63.38,18050,18450,17880,22950,12390,17690,18060.37,25.07,0,-24726,18396,18042,17546,17192,16696,18220,17370,146,5260,500,12730,10,1,28966714,5246,6.63,1.11,12,0.35,2732.00,16285.00,39100,20240711,-53.68,15550,20241202,16.46,22750,-20.40,20250324,16210,11.72,20250102,39100,-53.68,20240711,15550,16.46,20241202,1.68,Y,319660,500,146 억,,7262258,N,N,26040,N,00,N
20250414,101105,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17970,280,2,1.58,1473555645,81610,51.13,18050,18450,17880,22950,12390,17690,18056.07,25.07,0,-22939,18396,18042,17546,17192,16696,18220,17370,146,5260,500,12730,10,1,28966714,5205,6.58,1.10,12,0.28,2732.00,16285.00,39100,20240711,-54.04,15550,20241202,15.56,22750,-21.01,20250324,16210,10.86,20250102,39100,-54.04,20240711,15550,15.56,20241202,1.68,Y,319660,500,146 억,,7262258,N,N,26040,N,00,N
20250414,091107,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18000,310,2,1.75,489474430,27186,17.03,18050,18150,17900,22950,12390,17690,18004.65,25.07,0,-6501,18396,18042,17546,17192,16696,18220,17370,146,5260,500,12730,10,1,28966714,5214,6.59,1.11,12,0.09,2732.00,16285.00,39100,20240711,-53.96,15550,20241202,15.76,22750,-20.88,20250324,16210,11.04,20250102,39100,-53.96,20240711,15550,15.76,20241202,1.68,Y,319660,500,146 억,,7262258,N,N,26040,N,00,N
20250411,161055,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17690,-30,5,-0.17,2778274710,159616,53.42,17310,17900,17050,23000,12410,17720,17405.97,25.07,0,-31072,18606,18162,17736,17292,16866,17950,17080,146,5280,500,12750,10,1,28966714,5124,6.48,1.09,12,0.55,2732.00,16285.00,39100,20240711,-54.76,15550,20241202,13.76,22750,-22.24,20250324,16210,9.13,20250102,39100,-54.76,20240711,15550,13.76,20241202,1.70,Y,319660,500,146 억,,7261320,N,N,26040,N,00,N
20250411,151105,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17700,-20,5,-0.11,2539912750,146145,48.91,17310,17900,17050,23000,12410,17720,17379.40,25.07,0,-28883,18606,18162,17736,17292,16866,17950,17080,146,5280,500,12750,10,1,28966714,5127,6.48,1.09,12,0.50,2732.00,16285.00,39100,20240711,-54.73,15550,20241202,13.83,22750,-22.20,20250324,16210,9.19,20250102,39100,-54.73,20240711,15550,13.83,20241202,1.70,Y,319660,500,146 억,,7261320,N,N,50770,N,00,N
20250411,141103,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17610,-110,5,-0.62,2350435815,135433,45.32,17310,17900,17050,23000,12410,17720,17354.97,25.07,0,-28097,18606,18162,17736,17292,16866,17950,17080,146,5280,500,12750,10,1,28966714,5101,6.45,1.08,12,0.47,2732.00,16285.00,39100,20240711,-54.96,15550,20241202,13.25,22750,-22.59,20250324,16210,8.64,20250102,39100,-54.96,20240711,15550,13.25,20241202,1.70,Y,319660,500,146 억,,7261320,N,N,50770,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 161100 55 40.00 KSQ150 기계·장비 N N N Y 40 N 18040 350 2 1.98 3487341850 193408 121.17 18050 18450 17800 22950 12390 17690 18031.01 25.07 0 -49134 18396 18042 17546 17192 16696 18220 17370 146 5260 500 12730 10 1 28966714 5226 6.60 1.11 12 0.67 2732.00 16285.00 39100 20240711 -53.86 15550 20241202 16.01 22750 -20.70 20250324 16210 11.29 20250102 39100 -53.86 20240711 15550 16.01 20241202 1.68 Y 319660 500 146 억 7262258 N N 20960 N 00 N
3 20250414 151109 55 40.00 KSQ150 기계·장비 N N N Y 40 N 18010 320 2 1.81 3334240030 184913 115.85 18050 18450 17800 22950 12390 17690 18031.40 25.07 0 -44805 18396 18042 17546 17192 16696 18220 17370 146 5260 500 12730 10 1 28966714 5217 6.59 1.11 12 0.64 2732.00 16285.00 39100 20240711 -53.94 15550 20241202 15.82 22750 -20.84 20250324 16210 11.10 20250102 39100 -53.94 20240711 15550 15.82 20241202 1.68 Y 319660 500 146 억 7262258 N N 26040 N 00 N
4 20250414 141109 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17980 290 2 1.64 2989846980 165795 103.87 18050 18450 17800 22950 12390 17690 18033.40 25.07 0 -36319 18396 18042 17546 17192 16696 18220 17370 146 5260 500 12730 10 1 28966714 5208 6.58 1.10 12 0.57 2732.00 16285.00 39100 20240711 -54.02 15550 20241202 15.63 22750 -20.97 20250324 16210 10.92 20250102 39100 -54.02 20240711 15550 15.63 20241202 1.68 Y 319660 500 146 억 7262258 N N 26040 N 00 N
5 20250414 131106 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17980 290 2 1.64 2419025740 133906 83.89 18050 18450 17880 22950 12390 17690 18065.10 25.07 0 -37261 18396 18042 17546 17192 16696 18220 17370 146 5260 500 12730 10 1 28966714 5208 6.58 1.10 12 0.46 2732.00 16285.00 39100 20240711 -54.02 15550 20241202 15.63 22750 -20.97 20250324 16210 10.92 20250102 39100 -54.02 20240711 15550 15.63 20241202 1.68 Y 319660 500 146 억 7262258 N N 26040 N 00 N
6 20250414 121109 55 40.00 KSQ150 기계·장비 N N N Y 40 N 18100 410 2 2.32 2123784035 117543 73.64 18050 18450 17880 22950 12390 17690 18068.15 25.07 0 -30464 18396 18042 17546 17192 16696 18220 17370 146 5260 500 12730 10 1 28966714 5243 6.63 1.11 12 0.41 2732.00 16285.00 39100 20240711 -53.71 15550 20241202 16.40 22750 -20.44 20250324 16210 11.66 20250102 39100 -53.71 20240711 15550 16.40 20241202 1.68 Y 319660 500 146 억 7262258 N N 26040 N 00 N
7 20250414 111103 55 40.00 KSQ150 기계·장비 N N N Y 40 N 18110 420 2 2.37 1827059235 101164 63.38 18050 18450 17880 22950 12390 17690 18060.37 25.07 0 -24726 18396 18042 17546 17192 16696 18220 17370 146 5260 500 12730 10 1 28966714 5246 6.63 1.11 12 0.35 2732.00 16285.00 39100 20240711 -53.68 15550 20241202 16.46 22750 -20.40 20250324 16210 11.72 20250102 39100 -53.68 20240711 15550 16.46 20241202 1.68 Y 319660 500 146 억 7262258 N N 26040 N 00 N
8 20250414 101105 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17970 280 2 1.58 1473555645 81610 51.13 18050 18450 17880 22950 12390 17690 18056.07 25.07 0 -22939 18396 18042 17546 17192 16696 18220 17370 146 5260 500 12730 10 1 28966714 5205 6.58 1.10 12 0.28 2732.00 16285.00 39100 20240711 -54.04 15550 20241202 15.56 22750 -21.01 20250324 16210 10.86 20250102 39100 -54.04 20240711 15550 15.56 20241202 1.68 Y 319660 500 146 억 7262258 N N 26040 N 00 N
9 20250414 091107 55 40.00 KSQ150 기계·장비 N N N Y 40 N 18000 310 2 1.75 489474430 27186 17.03 18050 18150 17900 22950 12390 17690 18004.65 25.07 0 -6501 18396 18042 17546 17192 16696 18220 17370 146 5260 500 12730 10 1 28966714 5214 6.59 1.11 12 0.09 2732.00 16285.00 39100 20240711 -53.96 15550 20241202 15.76 22750 -20.88 20250324 16210 11.04 20250102 39100 -53.96 20240711 15550 15.76 20241202 1.68 Y 319660 500 146 억 7262258 N N 26040 N 00 N
10 20250411 161055 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17690 -30 5 -0.17 2778274710 159616 53.42 17310 17900 17050 23000 12410 17720 17405.97 25.07 0 -31072 18606 18162 17736 17292 16866 17950 17080 146 5280 500 12750 10 1 28966714 5124 6.48 1.09 12 0.55 2732.00 16285.00 39100 20240711 -54.76 15550 20241202 13.76 22750 -22.24 20250324 16210 9.13 20250102 39100 -54.76 20240711 15550 13.76 20241202 1.70 Y 319660 500 146 억 7261320 N N 26040 N 00 N
11 20250411 151105 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17700 -20 5 -0.11 2539912750 146145 48.91 17310 17900 17050 23000 12410 17720 17379.40 25.07 0 -28883 18606 18162 17736 17292 16866 17950 17080 146 5280 500 12750 10 1 28966714 5127 6.48 1.09 12 0.50 2732.00 16285.00 39100 20240711 -54.73 15550 20241202 13.83 22750 -22.20 20250324 16210 9.19 20250102 39100 -54.73 20240711 15550 13.83 20241202 1.70 Y 319660 500 146 억 7261320 N N 50770 N 00 N
12 20250411 141103 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17610 -110 5 -0.62 2350435815 135433 45.32 17310 17900 17050 23000 12410 17720 17354.97 25.07 0 -28097 18606 18162 17736 17292 16866 17950 17080 146 5280 500 12750 10 1 28966714 5101 6.45 1.08 12 0.47 2732.00 16285.00 39100 20240711 -54.96 15550 20241202 13.25 22750 -22.59 20250324 16210 8.64 20250102 39100 -54.96 20240711 15550 13.25 20241202 1.70 Y 319660 500 146 억 7261320 N N 50770 N 00 N