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
403870/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
20250414,161159,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24300,300,2,1.25,9295233450,386891,65.45,24400,24500,23500,31200,16800,24000,24025.10,19.74,0,6867,25366,24682,23816,23132,22266,25025,23475,417,7200,500,17280,50,1,83498568,20290,23.37,5.50,12,0.46,1040.00,4415.00,54300,20240402,-55.25,22000,20250409,10.45,34200,-28.95,20250124,22000,10.45,20250409,48450,-49.85,20240416,22000,10.45,20250409,1.73,Y,403870,500,417 억,,16485582,N,N,41228,N,00,N
20250414,151209,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24350,350,2,1.46,8716883925,363090,61.43,24400,24500,23500,31200,16800,24000,24007.50,19.74,0,5459,25366,24682,23816,23132,22266,25025,23475,417,7200,500,17280,50,1,83498568,20332,23.41,5.52,12,0.43,1040.00,4415.00,54300,20240402,-55.16,22000,20250409,10.68,34200,-28.80,20250124,22000,10.68,20250409,48450,-49.74,20240416,22000,10.68,20250409,1.73,Y,403870,500,417 억,,16485582,N,N,145077,N,00,N
20250414,141209,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23850,-150,5,-0.62,7244664225,302035,51.10,24400,24500,23500,31200,16800,24000,23986.17,19.74,0,-6134,25366,24682,23816,23132,22266,25025,23475,417,7200,500,17280,50,1,83498568,19914,22.93,5.40,12,0.36,1040.00,4415.00,54300,20240402,-56.08,22000,20250409,8.41,34200,-30.26,20250124,22000,8.41,20250409,48450,-50.77,20240416,22000,8.41,20250409,1.73,Y,403870,500,417 억,,16485582,N,N,145077,N,00,N
20250414,131206,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24000,0,3,0.00,4807426975,199362,33.73,24400,24500,23850,31200,16800,24000,24114.06,19.74,0,-30242,25366,24682,23816,23132,22266,25025,23475,417,7200,500,17280,50,1,83498568,20040,23.08,5.44,12,0.24,1040.00,4415.00,54300,20240402,-55.80,22000,20250409,9.09,34200,-29.82,20250124,22000,9.09,20250409,48450,-50.46,20240416,22000,9.09,20250409,1.73,Y,403870,500,417 억,,16485582,N,N,145077,N,00,N
20250414,121210,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24000,0,3,0.00,4200023300,174048,29.45,24400,24500,23850,31200,16800,24000,24131.41,19.74,0,-31434,25366,24682,23816,23132,22266,25025,23475,417,7200,500,17280,50,1,83498568,20040,23.08,5.44,12,0.21,1040.00,4415.00,54300,20240402,-55.80,22000,20250409,9.09,34200,-29.82,20250124,22000,9.09,20250409,48450,-50.46,20240416,22000,9.09,20250409,1.73,Y,403870,500,417 억,,16485582,N,N,145077,N,00,N
20250414,111202,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23950,-50,5,-0.21,3797407800,157262,26.61,24400,24500,23850,31200,16800,24000,24147.01,19.74,0,-29265,25366,24682,23816,23132,22266,25025,23475,417,7200,500,17280,50,1,83498568,19998,23.03,5.42,12,0.19,1040.00,4415.00,54300,20240402,-55.89,22000,20250409,8.86,34200,-29.97,20250124,22000,8.86,20250409,48450,-50.57,20240416,22000,8.86,20250409,1.73,Y,403870,500,417 억,,16485582,N,N,145077,N,00,N
20250414,101205,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24000,0,3,0.00,3188248625,131799,22.30,24400,24500,23850,31200,16800,24000,24190.23,19.74,0,-25055,25366,24682,23816,23132,22266,25025,23475,417,7200,500,17280,50,1,83498568,20040,23.08,5.44,12,0.16,1040.00,4415.00,54300,20240402,-55.80,22000,20250409,9.09,34200,-29.82,20250124,22000,9.09,20250409,48450,-50.46,20240416,22000,9.09,20250409,1.73,Y,403870,500,417 억,,16485582,N,N,145077,N,00,N
20250414,091206,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24300,300,2,1.25,1133144700,46739,7.91,24400,24450,24050,31200,16800,24000,24244.09,19.74,0,-16661,25366,24682,23816,23132,22266,25025,23475,417,7200,500,17280,50,1,83498568,20290,23.37,5.50,12,0.06,1040.00,4415.00,54300,20240402,-55.25,22000,20250409,10.45,34200,-28.95,20250124,22000,10.45,20250409,48450,-49.85,20240416,22000,10.45,20250409,1.73,Y,403870,500,417 억,,16485582,N,N,145077,N,00,N
20250411,161153,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24000,100,2,0.42,13982385300,591081,87.75,23100,24500,22950,31050,16750,23900,23653.83,19.76,0,-59539,24933,24416,23933,23416,22933,24175,23175,417,7150,500,17200,50,1,83498568,20040,23.08,5.44,12,0.71,1040.00,4415.00,55100,20240401,-56.44,22000,20250409,9.09,34200,-29.82,20250124,22000,9.09,20250409,48450,-50.46,20240416,22000,9.09,20250409,1.72,Y,403870,500,417 억,,16500546,N,N,142155,N,00,N
20250411,151204,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24100,200,2,0.84,12410243450,525649,78.04,23100,24500,22950,31050,16750,23900,23609.36,19.76,0,-49695,24933,24416,23933,23416,22933,24175,23175,417,7150,500,17200,50,1,83498568,20123,23.17,5.46,12,0.63,1040.00,4415.00,55100,20240401,-56.26,22000,20250409,9.55,34200,-29.53,20250124,22000,9.55,20250409,48450,-50.26,20240416,22000,9.55,20250409,1.72,Y,403870,500,417 억,,16500546,N,N,286951,N,00,N
20250411,141202,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24000,100,2,0.42,9940996075,422918,62.79,23100,24500,22950,31050,16750,23900,23505.71,19.76,0,-24445,24933,24416,23933,23416,22933,24175,23175,417,7150,500,17200,50,1,83498568,20040,23.08,5.44,12,0.51,1040.00,4415.00,55100,20240401,-56.44,22000,20250409,9.09,34200,-29.82,20250124,22000,9.09,20250409,48450,-50.46,20240416,22000,9.09,20250409,1.72,Y,403870,500,417 억,,16500546,N,N,286951,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 161159 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24300 300 2 1.25 9295233450 386891 65.45 24400 24500 23500 31200 16800 24000 24025.10 19.74 0 6867 25366 24682 23816 23132 22266 25025 23475 417 7200 500 17280 50 1 83498568 20290 23.37 5.50 12 0.46 1040.00 4415.00 54300 20240402 -55.25 22000 20250409 10.45 34200 -28.95 20250124 22000 10.45 20250409 48450 -49.85 20240416 22000 10.45 20250409 1.73 Y 403870 500 417 억 16485582 N N 41228 N 00 N
3 20250414 151209 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24350 350 2 1.46 8716883925 363090 61.43 24400 24500 23500 31200 16800 24000 24007.50 19.74 0 5459 25366 24682 23816 23132 22266 25025 23475 417 7200 500 17280 50 1 83498568 20332 23.41 5.52 12 0.43 1040.00 4415.00 54300 20240402 -55.16 22000 20250409 10.68 34200 -28.80 20250124 22000 10.68 20250409 48450 -49.74 20240416 22000 10.68 20250409 1.73 Y 403870 500 417 억 16485582 N N 145077 N 00 N
4 20250414 141209 55 30.00 KSQ150 기계·장비 N N N Y 40 N 23850 -150 5 -0.62 7244664225 302035 51.10 24400 24500 23500 31200 16800 24000 23986.17 19.74 0 -6134 25366 24682 23816 23132 22266 25025 23475 417 7200 500 17280 50 1 83498568 19914 22.93 5.40 12 0.36 1040.00 4415.00 54300 20240402 -56.08 22000 20250409 8.41 34200 -30.26 20250124 22000 8.41 20250409 48450 -50.77 20240416 22000 8.41 20250409 1.73 Y 403870 500 417 억 16485582 N N 145077 N 00 N
5 20250414 131206 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24000 0 3 0.00 4807426975 199362 33.73 24400 24500 23850 31200 16800 24000 24114.06 19.74 0 -30242 25366 24682 23816 23132 22266 25025 23475 417 7200 500 17280 50 1 83498568 20040 23.08 5.44 12 0.24 1040.00 4415.00 54300 20240402 -55.80 22000 20250409 9.09 34200 -29.82 20250124 22000 9.09 20250409 48450 -50.46 20240416 22000 9.09 20250409 1.73 Y 403870 500 417 억 16485582 N N 145077 N 00 N
6 20250414 121210 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24000 0 3 0.00 4200023300 174048 29.45 24400 24500 23850 31200 16800 24000 24131.41 19.74 0 -31434 25366 24682 23816 23132 22266 25025 23475 417 7200 500 17280 50 1 83498568 20040 23.08 5.44 12 0.21 1040.00 4415.00 54300 20240402 -55.80 22000 20250409 9.09 34200 -29.82 20250124 22000 9.09 20250409 48450 -50.46 20240416 22000 9.09 20250409 1.73 Y 403870 500 417 억 16485582 N N 145077 N 00 N
7 20250414 111202 55 30.00 KSQ150 기계·장비 N N N Y 40 N 23950 -50 5 -0.21 3797407800 157262 26.61 24400 24500 23850 31200 16800 24000 24147.01 19.74 0 -29265 25366 24682 23816 23132 22266 25025 23475 417 7200 500 17280 50 1 83498568 19998 23.03 5.42 12 0.19 1040.00 4415.00 54300 20240402 -55.89 22000 20250409 8.86 34200 -29.97 20250124 22000 8.86 20250409 48450 -50.57 20240416 22000 8.86 20250409 1.73 Y 403870 500 417 억 16485582 N N 145077 N 00 N
8 20250414 101205 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24000 0 3 0.00 3188248625 131799 22.30 24400 24500 23850 31200 16800 24000 24190.23 19.74 0 -25055 25366 24682 23816 23132 22266 25025 23475 417 7200 500 17280 50 1 83498568 20040 23.08 5.44 12 0.16 1040.00 4415.00 54300 20240402 -55.80 22000 20250409 9.09 34200 -29.82 20250124 22000 9.09 20250409 48450 -50.46 20240416 22000 9.09 20250409 1.73 Y 403870 500 417 억 16485582 N N 145077 N 00 N
9 20250414 091206 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24300 300 2 1.25 1133144700 46739 7.91 24400 24450 24050 31200 16800 24000 24244.09 19.74 0 -16661 25366 24682 23816 23132 22266 25025 23475 417 7200 500 17280 50 1 83498568 20290 23.37 5.50 12 0.06 1040.00 4415.00 54300 20240402 -55.25 22000 20250409 10.45 34200 -28.95 20250124 22000 10.45 20250409 48450 -49.85 20240416 22000 10.45 20250409 1.73 Y 403870 500 417 억 16485582 N N 145077 N 00 N
10 20250411 161153 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24000 100 2 0.42 13982385300 591081 87.75 23100 24500 22950 31050 16750 23900 23653.83 19.76 0 -59539 24933 24416 23933 23416 22933 24175 23175 417 7150 500 17200 50 1 83498568 20040 23.08 5.44 12 0.71 1040.00 4415.00 55100 20240401 -56.44 22000 20250409 9.09 34200 -29.82 20250124 22000 9.09 20250409 48450 -50.46 20240416 22000 9.09 20250409 1.72 Y 403870 500 417 억 16500546 N N 142155 N 00 N
11 20250411 151204 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24100 200 2 0.84 12410243450 525649 78.04 23100 24500 22950 31050 16750 23900 23609.36 19.76 0 -49695 24933 24416 23933 23416 22933 24175 23175 417 7150 500 17200 50 1 83498568 20123 23.17 5.46 12 0.63 1040.00 4415.00 55100 20240401 -56.26 22000 20250409 9.55 34200 -29.53 20250124 22000 9.55 20250409 48450 -50.26 20240416 22000 9.55 20250409 1.72 Y 403870 500 417 억 16500546 N N 286951 N 00 N
12 20250411 141202 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24000 100 2 0.42 9940996075 422918 62.79 23100 24500 22950 31050 16750 23900 23505.71 19.76 0 -24445 24933 24416 23933 23416 22933 24175 23175 417 7150 500 17200 50 1 83498568 20040 23.08 5.44 12 0.51 1040.00 4415.00 55100 20240401 -56.44 22000 20250409 9.09 34200 -29.82 20250124 22000 9.09 20250409 48450 -50.46 20240416 22000 9.09 20250409 1.72 Y 403870 500 417 억 16500546 N N 286951 N 00 N