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
372170/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
20250414,161138,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33050,650,2,2.01,598401425,18149,124.93,32950,33350,32550,42100,22700,32400,32971.59,1.33,0,1715,33466,32932,31916,31382,30366,33200,31650,8,9700,100,22680,50,1,7979048,2637,7.11,1.34,12,0.23,4649.00,24722.00,91500,20240611,-63.88,28750,20250409,14.96,44550,-25.81,20250224,28750,14.96,20250409,91500,-63.88,20240611,28750,14.96,20250409,1.88,Y,372170,100,7 억,,105760,N,N,3694,N,00,N
20250414,151148,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33100,700,2,2.16,578138175,17537,120.72,32950,33350,32550,42100,22700,32400,32966.77,1.33,0,1735,33466,32932,31916,31382,30366,33200,31650,8,9700,100,22680,50,1,7979048,2641,7.12,1.34,12,0.22,4649.00,24722.00,91500,20240611,-63.83,28750,20250409,15.13,44550,-25.70,20250224,28750,15.13,20250409,91500,-63.83,20240611,28750,15.13,20250409,1.88,Y,372170,100,7 억,,105760,N,N,948,N,00,N
20250414,141148,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33050,650,2,2.01,468331225,14227,97.93,32950,33350,32550,42100,22700,32400,32918.48,1.33,0,1045,33466,32932,31916,31382,30366,33200,31650,8,9700,100,22680,50,1,7979048,2637,7.11,1.34,12,0.18,4649.00,24722.00,91500,20240611,-63.88,28750,20250409,14.96,44550,-25.81,20250224,28750,14.96,20250409,91500,-63.88,20240611,28750,14.96,20250409,1.88,Y,372170,100,7 억,,105760,N,N,948,N,00,N
20250414,131145,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33000,600,2,1.85,402353825,12229,84.18,32950,33350,32550,42100,22700,32400,32901.61,1.33,0,436,33466,32932,31916,31382,30366,33200,31650,8,9700,100,22680,50,1,7979048,2633,7.10,1.33,12,0.15,4649.00,24722.00,91500,20240611,-63.93,28750,20250409,14.78,44550,-25.93,20250224,28750,14.78,20250409,91500,-63.93,20240611,28750,14.78,20250409,1.88,Y,372170,100,7 억,,105760,N,N,948,N,00,N
20250414,121148,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32850,450,2,1.39,339698025,10327,71.09,32950,33350,32550,42100,22700,32400,32894.16,1.33,0,-25,33466,32932,31916,31382,30366,33200,31650,8,9700,100,22680,50,1,7979048,2621,7.07,1.33,12,0.13,4649.00,24722.00,91500,20240611,-64.10,28750,20250409,14.26,44550,-26.26,20250224,28750,14.26,20250409,91500,-64.10,20240611,28750,14.26,20250409,1.88,Y,372170,100,7 억,,105760,N,N,948,N,00,N
20250414,111141,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32700,300,2,0.93,277272025,8429,58.02,32950,33350,32550,42100,22700,32400,32895.01,1.33,0,486,33466,32932,31916,31382,30366,33200,31650,8,9700,100,22680,50,1,7979048,2609,7.03,1.32,12,0.11,4649.00,24722.00,91500,20240611,-64.26,28750,20250409,13.74,44550,-26.60,20250224,28750,13.74,20250409,91500,-64.26,20240611,28750,13.74,20250409,1.88,Y,372170,100,7 억,,105760,N,N,948,N,00,N
20250414,101144,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32700,300,2,0.93,200470725,6085,41.89,32950,33350,32550,42100,22700,32400,32945.07,1.33,0,148,33466,32932,31916,31382,30366,33200,31650,8,9700,100,22680,50,1,7979048,2609,7.03,1.32,12,0.08,4649.00,24722.00,91500,20240611,-64.26,28750,20250409,13.74,44550,-26.60,20250224,28750,13.74,20250409,91500,-64.26,20240611,28750,13.74,20250409,1.88,Y,372170,100,7 억,,105760,N,N,948,N,00,N
20250414,091145,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32950,550,2,1.70,102042950,3092,21.28,32950,33350,32550,42100,22700,32400,33002.25,1.33,0,1332,33466,32932,31916,31382,30366,33200,31650,8,9700,100,22680,50,1,7979048,2629,7.09,1.33,12,0.04,4649.00,24722.00,91500,20240611,-63.99,28750,20250409,14.61,44550,-26.04,20250224,28750,14.61,20250409,91500,-63.99,20240611,28750,14.61,20250409,1.88,Y,372170,100,7 억,,105760,N,N,948,N,00,N
20250411,161133,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32400,400,2,1.25,459814950,14527,59.27,31100,32450,30900,41600,22400,32000,31652.44,1.33,0,-1846,32900,32450,31550,31100,30200,32675,31325,8,9600,100,22400,50,1,7979048,2585,6.97,1.31,12,0.18,4649.00,24722.00,91500,20240611,-64.59,28750,20250409,12.70,44550,-27.27,20250224,28750,12.70,20250409,91500,-64.59,20240611,28750,12.70,20250409,1.93,Y,372170,100,7 억,,105934,N,N,948,N,00,N
20250411,151143,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32450,450,2,1.41,421757250,13352,54.48,31100,32450,30900,41600,22400,32000,31587.57,1.33,0,-1391,32900,32450,31550,31100,30200,32675,31325,8,9600,100,22400,50,1,7979048,2589,6.98,1.31,12,0.17,4649.00,24722.00,91500,20240611,-64.54,28750,20250409,12.87,44550,-27.16,20250224,28750,12.87,20250409,91500,-64.54,20240611,28750,12.87,20250409,1.93,Y,372170,100,7 억,,105934,N,N,800,N,00,N
20250411,141141,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32000,0,3,0.00,351313800,11161,45.54,31100,32350,30900,41600,22400,32000,31476.91,1.33,0,-2044,32900,32450,31550,31100,30200,32675,31325,8,9600,100,22400,50,1,7979048,2553,6.88,1.29,12,0.14,4649.00,24722.00,91500,20240611,-65.03,28750,20250409,11.30,44550,-28.17,20250224,28750,11.30,20250409,91500,-65.03,20240611,28750,11.30,20250409,1.93,Y,372170,100,7 억,,105934,N,N,800,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 161138 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33050 650 2 2.01 598401425 18149 124.93 32950 33350 32550 42100 22700 32400 32971.59 1.33 0 1715 33466 32932 31916 31382 30366 33200 31650 8 9700 100 22680 50 1 7979048 2637 7.11 1.34 12 0.23 4649.00 24722.00 91500 20240611 -63.88 28750 20250409 14.96 44550 -25.81 20250224 28750 14.96 20250409 91500 -63.88 20240611 28750 14.96 20250409 1.88 Y 372170 100 7 억 105760 N N 3694 N 00 N
3 20250414 151148 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33100 700 2 2.16 578138175 17537 120.72 32950 33350 32550 42100 22700 32400 32966.77 1.33 0 1735 33466 32932 31916 31382 30366 33200 31650 8 9700 100 22680 50 1 7979048 2641 7.12 1.34 12 0.22 4649.00 24722.00 91500 20240611 -63.83 28750 20250409 15.13 44550 -25.70 20250224 28750 15.13 20250409 91500 -63.83 20240611 28750 15.13 20250409 1.88 Y 372170 100 7 억 105760 N N 948 N 00 N
4 20250414 141148 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33050 650 2 2.01 468331225 14227 97.93 32950 33350 32550 42100 22700 32400 32918.48 1.33 0 1045 33466 32932 31916 31382 30366 33200 31650 8 9700 100 22680 50 1 7979048 2637 7.11 1.34 12 0.18 4649.00 24722.00 91500 20240611 -63.88 28750 20250409 14.96 44550 -25.81 20250224 28750 14.96 20250409 91500 -63.88 20240611 28750 14.96 20250409 1.88 Y 372170 100 7 억 105760 N N 948 N 00 N
5 20250414 131145 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33000 600 2 1.85 402353825 12229 84.18 32950 33350 32550 42100 22700 32400 32901.61 1.33 0 436 33466 32932 31916 31382 30366 33200 31650 8 9700 100 22680 50 1 7979048 2633 7.10 1.33 12 0.15 4649.00 24722.00 91500 20240611 -63.93 28750 20250409 14.78 44550 -25.93 20250224 28750 14.78 20250409 91500 -63.93 20240611 28750 14.78 20250409 1.88 Y 372170 100 7 억 105760 N N 948 N 00 N
6 20250414 121148 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32850 450 2 1.39 339698025 10327 71.09 32950 33350 32550 42100 22700 32400 32894.16 1.33 0 -25 33466 32932 31916 31382 30366 33200 31650 8 9700 100 22680 50 1 7979048 2621 7.07 1.33 12 0.13 4649.00 24722.00 91500 20240611 -64.10 28750 20250409 14.26 44550 -26.26 20250224 28750 14.26 20250409 91500 -64.10 20240611 28750 14.26 20250409 1.88 Y 372170 100 7 억 105760 N N 948 N 00 N
7 20250414 111141 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32700 300 2 0.93 277272025 8429 58.02 32950 33350 32550 42100 22700 32400 32895.01 1.33 0 486 33466 32932 31916 31382 30366 33200 31650 8 9700 100 22680 50 1 7979048 2609 7.03 1.32 12 0.11 4649.00 24722.00 91500 20240611 -64.26 28750 20250409 13.74 44550 -26.60 20250224 28750 13.74 20250409 91500 -64.26 20240611 28750 13.74 20250409 1.88 Y 372170 100 7 억 105760 N N 948 N 00 N
8 20250414 101144 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32700 300 2 0.93 200470725 6085 41.89 32950 33350 32550 42100 22700 32400 32945.07 1.33 0 148 33466 32932 31916 31382 30366 33200 31650 8 9700 100 22680 50 1 7979048 2609 7.03 1.32 12 0.08 4649.00 24722.00 91500 20240611 -64.26 28750 20250409 13.74 44550 -26.60 20250224 28750 13.74 20250409 91500 -64.26 20240611 28750 13.74 20250409 1.88 Y 372170 100 7 억 105760 N N 948 N 00 N
9 20250414 091145 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32950 550 2 1.70 102042950 3092 21.28 32950 33350 32550 42100 22700 32400 33002.25 1.33 0 1332 33466 32932 31916 31382 30366 33200 31650 8 9700 100 22680 50 1 7979048 2629 7.09 1.33 12 0.04 4649.00 24722.00 91500 20240611 -63.99 28750 20250409 14.61 44550 -26.04 20250224 28750 14.61 20250409 91500 -63.99 20240611 28750 14.61 20250409 1.88 Y 372170 100 7 억 105760 N N 948 N 00 N
10 20250411 161133 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32400 400 2 1.25 459814950 14527 59.27 31100 32450 30900 41600 22400 32000 31652.44 1.33 0 -1846 32900 32450 31550 31100 30200 32675 31325 8 9600 100 22400 50 1 7979048 2585 6.97 1.31 12 0.18 4649.00 24722.00 91500 20240611 -64.59 28750 20250409 12.70 44550 -27.27 20250224 28750 12.70 20250409 91500 -64.59 20240611 28750 12.70 20250409 1.93 Y 372170 100 7 억 105934 N N 948 N 00 N
11 20250411 151143 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32450 450 2 1.41 421757250 13352 54.48 31100 32450 30900 41600 22400 32000 31587.57 1.33 0 -1391 32900 32450 31550 31100 30200 32675 31325 8 9600 100 22400 50 1 7979048 2589 6.98 1.31 12 0.17 4649.00 24722.00 91500 20240611 -64.54 28750 20250409 12.87 44550 -27.16 20250224 28750 12.87 20250409 91500 -64.54 20240611 28750 12.87 20250409 1.93 Y 372170 100 7 억 105934 N N 800 N 00 N
12 20250411 141141 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32000 0 3 0.00 351313800 11161 45.54 31100 32350 30900 41600 22400 32000 31476.91 1.33 0 -2044 32900 32450 31550 31100 30200 32675 31325 8 9600 100 22400 50 1 7979048 2553 6.88 1.29 12 0.14 4649.00 24722.00 91500 20240611 -65.03 28750 20250409 11.30 44550 -28.17 20250224 28750 11.30 20250409 91500 -65.03 20240611 28750 11.30 20250409 1.93 Y 372170 100 7 억 105934 N N 800 N 00 N