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
348210/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
20250414,161120,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56400,1200,2,2.17,5475345400,97251,175.74,57100,57600,55200,71700,38700,55200,56301.17,14.83,0,-10452,57733,56466,54733,53466,51733,57100,54100,52,16500,500,39740,100,1,10477005,5909,15.21,3.52,12,0.93,3708.00,16043.00,77500,20240621,-27.23,40350,20240909,39.78,64400,-12.42,20250123,48350,16.65,20250304,77500,-27.23,20240621,40350,39.78,20240909,2.93,Y,348210,500,52 억,,1553729,N,N,7643,N,00,N
20250414,151130,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56500,1300,2,2.36,5381804800,95593,172.74,57100,57600,55200,71700,38700,55200,56299.15,14.83,0,-10675,57733,56466,54733,53466,51733,57100,54100,52,16500,500,39740,100,1,10477005,5920,15.24,3.52,12,0.91,3708.00,16043.00,77500,20240621,-27.10,40350,20240909,40.02,64400,-12.27,20250123,48350,16.86,20250304,77500,-27.10,20240621,40350,40.02,20240909,2.93,Y,348210,500,52 억,,1553729,N,N,7463,N,00,N
20250414,141130,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56300,1100,2,1.99,4955092900,87995,159.01,57100,57600,55200,71700,38700,55200,56311.07,14.83,0,-10844,57733,56466,54733,53466,51733,57100,54100,52,16500,500,39740,100,1,10477005,5899,15.18,3.51,12,0.84,3708.00,16043.00,77500,20240621,-27.35,40350,20240909,39.53,64400,-12.58,20250123,48350,16.44,20250304,77500,-27.35,20240621,40350,39.53,20240909,2.93,Y,348210,500,52 억,,1553729,N,N,7463,N,00,N
20250414,131127,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56300,1100,2,1.99,4403695200,78181,141.28,57100,57600,55200,71700,38700,55200,56326.92,14.83,0,-11393,57733,56466,54733,53466,51733,57100,54100,52,16500,500,39740,100,1,10477005,5899,15.18,3.51,12,0.75,3708.00,16043.00,77500,20240621,-27.35,40350,20240909,39.53,64400,-12.58,20250123,48350,16.44,20250304,77500,-27.35,20240621,40350,39.53,20240909,2.93,Y,348210,500,52 억,,1553729,N,N,7463,N,00,N
20250414,121130,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56300,1100,2,1.99,4014922300,71288,128.82,57100,57600,55200,71700,38700,55200,56319.75,14.83,0,-10252,57733,56466,54733,53466,51733,57100,54100,52,16500,500,39740,100,1,10477005,5899,15.18,3.51,12,0.68,3708.00,16043.00,77500,20240621,-27.35,40350,20240909,39.53,64400,-12.58,20250123,48350,16.44,20250304,77500,-27.35,20240621,40350,39.53,20240909,2.93,Y,348210,500,52 억,,1553729,N,N,7463,N,00,N
20250414,111123,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56400,1200,2,2.17,3620004400,64289,116.18,57100,57600,55200,71700,38700,55200,56308.30,14.83,0,-8774,57733,56466,54733,53466,51733,57100,54100,52,16500,500,39740,100,1,10477005,5909,15.21,3.52,12,0.61,3708.00,16043.00,77500,20240621,-27.23,40350,20240909,39.78,64400,-12.42,20250123,48350,16.65,20250304,77500,-27.23,20240621,40350,39.78,20240909,2.93,Y,348210,500,52 억,,1553729,N,N,7463,N,00,N
20250414,101126,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55700,500,2,0.91,2824964600,50050,90.44,57100,57600,55200,71700,38700,55200,56442.85,14.83,0,-7825,57733,56466,54733,53466,51733,57100,54100,52,16500,500,39740,100,1,10477005,5836,15.02,3.47,12,0.48,3708.00,16043.00,77500,20240621,-28.13,40350,20240909,38.04,64400,-13.51,20250123,48350,15.20,20250304,77500,-28.13,20240621,40350,38.04,20240909,2.93,Y,348210,500,52 억,,1553729,N,N,7463,N,00,N
20250414,091128,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56900,1700,2,3.08,866246700,15224,27.51,57100,57600,56200,71700,38700,55200,56900.07,14.83,0,-3420,57733,56466,54733,53466,51733,57100,54100,52,16500,500,39740,100,1,10477005,5961,15.35,3.55,12,0.15,3708.00,16043.00,77500,20240621,-26.58,40350,20240909,41.02,64400,-11.65,20250123,48350,17.68,20250304,77500,-26.58,20240621,40350,41.02,20240909,2.93,Y,348210,500,52 억,,1553729,N,N,7463,N,00,N
20250411,161115,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55200,700,2,1.28,3039012350,55338,82.70,53700,56000,53000,70800,38200,54500,54917.28,14.77,0,3102,56900,55700,54500,53300,52100,55100,52700,52,16300,500,39240,100,1,10477005,5783,14.89,3.44,12,0.53,3708.00,16043.00,77500,20240621,-28.77,40350,20240909,36.80,64400,-14.29,20250123,48350,14.17,20250304,77500,-28.77,20240621,40350,36.80,20240909,2.90,Y,348210,500,52 억,,1547905,N,N,7463,N,00,N
20250411,151126,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55400,900,2,1.65,2853747450,51986,77.69,53700,56000,53000,70800,38200,54500,54894.54,14.77,0,2358,56900,55700,54500,53300,52100,55100,52700,52,16300,500,39240,100,1,10477005,5804,14.94,3.45,12,0.50,3708.00,16043.00,77500,20240621,-28.52,40350,20240909,37.30,64400,-13.98,20250123,48350,14.58,20250304,77500,-28.52,20240621,40350,37.30,20240909,2.90,Y,348210,500,52 억,,1547905,N,N,11789,N,00,N
20250411,141123,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55700,1200,2,2.20,2347180650,42829,64.01,53700,56000,53000,70800,38200,54500,54803.54,14.77,0,415,56900,55700,54500,53300,52100,55100,52700,52,16300,500,39240,100,1,10477005,5836,15.02,3.47,12,0.41,3708.00,16043.00,77500,20240621,-28.13,40350,20240909,38.04,64400,-13.51,20250123,48350,15.20,20250304,77500,-28.13,20240621,40350,38.04,20240909,2.90,Y,348210,500,52 억,,1547905,N,N,11789,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 161120 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56400 1200 2 2.17 5475345400 97251 175.74 57100 57600 55200 71700 38700 55200 56301.17 14.83 0 -10452 57733 56466 54733 53466 51733 57100 54100 52 16500 500 39740 100 1 10477005 5909 15.21 3.52 12 0.93 3708.00 16043.00 77500 20240621 -27.23 40350 20240909 39.78 64400 -12.42 20250123 48350 16.65 20250304 77500 -27.23 20240621 40350 39.78 20240909 2.93 Y 348210 500 52 억 1553729 N N 7643 N 00 N
3 20250414 151130 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56500 1300 2 2.36 5381804800 95593 172.74 57100 57600 55200 71700 38700 55200 56299.15 14.83 0 -10675 57733 56466 54733 53466 51733 57100 54100 52 16500 500 39740 100 1 10477005 5920 15.24 3.52 12 0.91 3708.00 16043.00 77500 20240621 -27.10 40350 20240909 40.02 64400 -12.27 20250123 48350 16.86 20250304 77500 -27.10 20240621 40350 40.02 20240909 2.93 Y 348210 500 52 억 1553729 N N 7463 N 00 N
4 20250414 141130 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56300 1100 2 1.99 4955092900 87995 159.01 57100 57600 55200 71700 38700 55200 56311.07 14.83 0 -10844 57733 56466 54733 53466 51733 57100 54100 52 16500 500 39740 100 1 10477005 5899 15.18 3.51 12 0.84 3708.00 16043.00 77500 20240621 -27.35 40350 20240909 39.53 64400 -12.58 20250123 48350 16.44 20250304 77500 -27.35 20240621 40350 39.53 20240909 2.93 Y 348210 500 52 억 1553729 N N 7463 N 00 N
5 20250414 131127 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56300 1100 2 1.99 4403695200 78181 141.28 57100 57600 55200 71700 38700 55200 56326.92 14.83 0 -11393 57733 56466 54733 53466 51733 57100 54100 52 16500 500 39740 100 1 10477005 5899 15.18 3.51 12 0.75 3708.00 16043.00 77500 20240621 -27.35 40350 20240909 39.53 64400 -12.58 20250123 48350 16.44 20250304 77500 -27.35 20240621 40350 39.53 20240909 2.93 Y 348210 500 52 억 1553729 N N 7463 N 00 N
6 20250414 121130 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56300 1100 2 1.99 4014922300 71288 128.82 57100 57600 55200 71700 38700 55200 56319.75 14.83 0 -10252 57733 56466 54733 53466 51733 57100 54100 52 16500 500 39740 100 1 10477005 5899 15.18 3.51 12 0.68 3708.00 16043.00 77500 20240621 -27.35 40350 20240909 39.53 64400 -12.58 20250123 48350 16.44 20250304 77500 -27.35 20240621 40350 39.53 20240909 2.93 Y 348210 500 52 억 1553729 N N 7463 N 00 N
7 20250414 111123 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56400 1200 2 2.17 3620004400 64289 116.18 57100 57600 55200 71700 38700 55200 56308.30 14.83 0 -8774 57733 56466 54733 53466 51733 57100 54100 52 16500 500 39740 100 1 10477005 5909 15.21 3.52 12 0.61 3708.00 16043.00 77500 20240621 -27.23 40350 20240909 39.78 64400 -12.42 20250123 48350 16.65 20250304 77500 -27.23 20240621 40350 39.78 20240909 2.93 Y 348210 500 52 억 1553729 N N 7463 N 00 N
8 20250414 101126 55 40.00 KSQ150 기계·장비 N N N Y 40 N 55700 500 2 0.91 2824964600 50050 90.44 57100 57600 55200 71700 38700 55200 56442.85 14.83 0 -7825 57733 56466 54733 53466 51733 57100 54100 52 16500 500 39740 100 1 10477005 5836 15.02 3.47 12 0.48 3708.00 16043.00 77500 20240621 -28.13 40350 20240909 38.04 64400 -13.51 20250123 48350 15.20 20250304 77500 -28.13 20240621 40350 38.04 20240909 2.93 Y 348210 500 52 억 1553729 N N 7463 N 00 N
9 20250414 091128 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56900 1700 2 3.08 866246700 15224 27.51 57100 57600 56200 71700 38700 55200 56900.07 14.83 0 -3420 57733 56466 54733 53466 51733 57100 54100 52 16500 500 39740 100 1 10477005 5961 15.35 3.55 12 0.15 3708.00 16043.00 77500 20240621 -26.58 40350 20240909 41.02 64400 -11.65 20250123 48350 17.68 20250304 77500 -26.58 20240621 40350 41.02 20240909 2.93 Y 348210 500 52 억 1553729 N N 7463 N 00 N
10 20250411 161115 55 40.00 KSQ150 기계·장비 N N N Y 40 N 55200 700 2 1.28 3039012350 55338 82.70 53700 56000 53000 70800 38200 54500 54917.28 14.77 0 3102 56900 55700 54500 53300 52100 55100 52700 52 16300 500 39240 100 1 10477005 5783 14.89 3.44 12 0.53 3708.00 16043.00 77500 20240621 -28.77 40350 20240909 36.80 64400 -14.29 20250123 48350 14.17 20250304 77500 -28.77 20240621 40350 36.80 20240909 2.90 Y 348210 500 52 억 1547905 N N 7463 N 00 N
11 20250411 151126 55 40.00 KSQ150 기계·장비 N N N Y 40 N 55400 900 2 1.65 2853747450 51986 77.69 53700 56000 53000 70800 38200 54500 54894.54 14.77 0 2358 56900 55700 54500 53300 52100 55100 52700 52 16300 500 39240 100 1 10477005 5804 14.94 3.45 12 0.50 3708.00 16043.00 77500 20240621 -28.52 40350 20240909 37.30 64400 -13.98 20250123 48350 14.58 20250304 77500 -28.52 20240621 40350 37.30 20240909 2.90 Y 348210 500 52 억 1547905 N N 11789 N 00 N
12 20250411 141123 55 40.00 KSQ150 기계·장비 N N N Y 40 N 55700 1200 2 2.20 2347180650 42829 64.01 53700 56000 53000 70800 38200 54500 54803.54 14.77 0 415 56900 55700 54500 53300 52100 55100 52700 52 16300 500 39240 100 1 10477005 5836 15.02 3.47 12 0.41 3708.00 16043.00 77500 20240621 -28.13 40350 20240909 38.04 64400 -13.51 20250123 48350 15.20 20250304 77500 -28.13 20240621 40350 38.04 20240909 2.90 Y 348210 500 52 억 1547905 N N 11789 N 00 N