ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
171090/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
20250429,160904,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38600,750,2,1.98,1020640500,26605,83.32,37850,38850,37550,49200,26500,37850,38362.73,1.20,0,9631,38950,38400,37950,37400,36950,38175,37175,48,11350,500,26490,50,1,9537005,3681,-13.04,7.13,12,0.28,-2960.00,5414.00,75500,20240613,-48.87,31100,20240805,24.12,52600,-26.62,20250121,34800,10.92,20250409,75500,-48.87,20240613,31100,24.12,20240805,1.82,Y,171090,500,47 억,,114693,N,N,4942,N,00,N
20250429,150907,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38600,750,2,1.98,989451900,25797,80.78,37850,38850,37550,49200,26500,37850,38355.31,1.20,0,9661,38950,38400,37950,37400,36950,38175,37175,48,11350,500,26490,50,1,9537005,3681,-13.04,7.13,12,0.27,-2960.00,5414.00,75500,20240613,-48.87,31100,20240805,24.12,52600,-26.62,20250121,34800,10.92,20250409,75500,-48.87,20240613,31100,24.12,20240805,1.82,Y,171090,500,47 억,,114693,N,N,6297,N,00,N
20250429,140909,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38600,750,2,1.98,785429800,20521,64.26,37850,38600,37550,49200,26500,37850,38274.44,1.20,0,7475,38950,38400,37950,37400,36950,38175,37175,48,11350,500,26490,50,1,9537005,3681,-13.04,7.13,12,0.22,-2960.00,5414.00,75500,20240613,-48.87,31100,20240805,24.12,52600,-26.62,20250121,34800,10.92,20250409,75500,-48.87,20240613,31100,24.12,20240805,1.82,Y,171090,500,47 억,,114693,N,N,6297,N,00,N
20250429,130907,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38250,400,2,1.06,620059350,16222,50.80,37850,38600,37550,49200,26500,37850,38223.36,1.20,0,4714,38950,38400,37950,37400,36950,38175,37175,48,11350,500,26490,50,1,9537005,3648,-12.92,7.07,12,0.17,-2960.00,5414.00,75500,20240613,-49.34,31100,20240805,22.99,52600,-27.28,20250121,34800,9.91,20250409,75500,-49.34,20240613,31100,22.99,20240805,1.82,Y,171090,500,47 억,,114693,N,N,6297,N,00,N
20250429,120911,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38450,600,2,1.59,460142200,12042,37.71,37850,38600,37550,49200,26500,37850,38211.44,1.20,0,4289,38950,38400,37950,37400,36950,38175,37175,48,11350,500,26490,50,1,9537005,3667,-12.99,7.10,12,0.13,-2960.00,5414.00,75500,20240613,-49.07,31100,20240805,23.63,52600,-26.90,20250121,34800,10.49,20250409,75500,-49.07,20240613,31100,23.63,20240805,1.82,Y,171090,500,47 억,,114693,N,N,6297,N,00,N
20250429,110909,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38250,400,2,1.06,233690450,6149,19.26,37850,38400,37550,49200,26500,37850,38004.63,1.20,0,370,38950,38400,37950,37400,36950,38175,37175,48,11350,500,26490,50,1,9537005,3648,-12.92,7.07,12,0.06,-2960.00,5414.00,75500,20240613,-49.34,31100,20240805,22.99,52600,-27.28,20250121,34800,9.91,20250409,75500,-49.34,20240613,31100,22.99,20240805,1.82,Y,171090,500,47 억,,114693,N,N,6297,N,00,N
20250429,100911,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37850,0,3,0.00,128280150,3384,10.60,37850,38150,37550,49200,26500,37850,37907.85,1.20,0,-536,38950,38400,37950,37400,36950,38175,37175,48,11350,500,26490,50,1,9537005,3610,-12.79,6.99,12,0.04,-2960.00,5414.00,75500,20240613,-49.87,31100,20240805,21.70,52600,-28.04,20250121,34800,8.76,20250409,75500,-49.87,20240613,31100,21.70,20240805,1.82,Y,171090,500,47 억,,114693,N,N,6297,N,00,N
20250429,090912,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37800,-50,5,-0.13,16806300,443,1.39,37850,38150,37550,49200,26500,37850,37937.47,1.20,0,-355,38950,38400,37950,37400,36950,38175,37175,48,11350,500,26490,50,1,9537005,3605,-12.77,6.98,12,0.00,-2960.00,5414.00,75500,20240613,-49.93,31100,20240805,21.54,52600,-28.14,20250121,34800,8.62,20250409,75500,-49.93,20240613,31100,21.54,20240805,1.82,Y,171090,500,47 억,,114693,N,N,6297,N,00,N
20250428,160902,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37850,-650,5,-1.69,1206441300,31933,105.06,38500,38500,37500,50000,26950,38500,37780.39,1.27,0,-7398,39633,39066,38533,37966,37433,38800,37700,48,11500,500,26950,50,1,9537005,3610,-12.79,6.99,12,0.33,-2960.00,5414.00,75500,20240613,-49.87,31100,20240805,21.70,52600,-28.04,20250121,34800,8.76,20250409,75500,-49.87,20240613,31100,21.70,20240805,1.82,Y,171090,500,47 억,,120898,N,N,6297,N,00,N
20250428,150907,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37650,-850,5,-2.21,1187888250,31442,103.45,38500,38500,37500,50000,26950,38500,37780.30,1.27,0,-7414,39633,39066,38533,37966,37433,38800,37700,48,11500,500,26950,50,1,9537005,3591,-12.72,6.95,12,0.33,-2960.00,5414.00,75500,20240613,-50.13,31100,20240805,21.06,52600,-28.42,20250121,34800,8.19,20250409,75500,-50.13,20240613,31100,21.06,20240805,1.82,Y,171090,500,47 억,,120898,N,N,2337,N,00,N
20250428,140907,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37800,-700,5,-1.82,1032262350,27311,89.86,38500,38500,37550,50000,26950,38500,37796.58,1.27,0,-7923,39633,39066,38533,37966,37433,38800,37700,48,11500,500,26950,50,1,9537005,3605,-12.77,6.98,12,0.29,-2960.00,5414.00,75500,20240613,-49.93,31100,20240805,21.54,52600,-28.14,20250121,34800,8.62,20250409,75500,-49.93,20240613,31100,21.54,20240805,1.82,Y,171090,500,47 억,,120898,N,N,2337,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 20250429 160904 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38600 750 2 1.98 1020640500 26605 83.32 37850 38850 37550 49200 26500 37850 38362.73 1.20 0 9631 38950 38400 37950 37400 36950 38175 37175 48 11350 500 26490 50 1 9537005 3681 -13.04 7.13 12 0.28 -2960.00 5414.00 75500 20240613 -48.87 31100 20240805 24.12 52600 -26.62 20250121 34800 10.92 20250409 75500 -48.87 20240613 31100 24.12 20240805 1.82 Y 171090 500 47 억 114693 N N 4942 N 00 N
3 20250429 150907 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38600 750 2 1.98 989451900 25797 80.78 37850 38850 37550 49200 26500 37850 38355.31 1.20 0 9661 38950 38400 37950 37400 36950 38175 37175 48 11350 500 26490 50 1 9537005 3681 -13.04 7.13 12 0.27 -2960.00 5414.00 75500 20240613 -48.87 31100 20240805 24.12 52600 -26.62 20250121 34800 10.92 20250409 75500 -48.87 20240613 31100 24.12 20240805 1.82 Y 171090 500 47 억 114693 N N 6297 N 00 N
4 20250429 140909 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38600 750 2 1.98 785429800 20521 64.26 37850 38600 37550 49200 26500 37850 38274.44 1.20 0 7475 38950 38400 37950 37400 36950 38175 37175 48 11350 500 26490 50 1 9537005 3681 -13.04 7.13 12 0.22 -2960.00 5414.00 75500 20240613 -48.87 31100 20240805 24.12 52600 -26.62 20250121 34800 10.92 20250409 75500 -48.87 20240613 31100 24.12 20240805 1.82 Y 171090 500 47 억 114693 N N 6297 N 00 N
5 20250429 130907 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38250 400 2 1.06 620059350 16222 50.80 37850 38600 37550 49200 26500 37850 38223.36 1.20 0 4714 38950 38400 37950 37400 36950 38175 37175 48 11350 500 26490 50 1 9537005 3648 -12.92 7.07 12 0.17 -2960.00 5414.00 75500 20240613 -49.34 31100 20240805 22.99 52600 -27.28 20250121 34800 9.91 20250409 75500 -49.34 20240613 31100 22.99 20240805 1.82 Y 171090 500 47 억 114693 N N 6297 N 00 N
6 20250429 120911 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38450 600 2 1.59 460142200 12042 37.71 37850 38600 37550 49200 26500 37850 38211.44 1.20 0 4289 38950 38400 37950 37400 36950 38175 37175 48 11350 500 26490 50 1 9537005 3667 -12.99 7.10 12 0.13 -2960.00 5414.00 75500 20240613 -49.07 31100 20240805 23.63 52600 -26.90 20250121 34800 10.49 20250409 75500 -49.07 20240613 31100 23.63 20240805 1.82 Y 171090 500 47 억 114693 N N 6297 N 00 N
7 20250429 110909 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38250 400 2 1.06 233690450 6149 19.26 37850 38400 37550 49200 26500 37850 38004.63 1.20 0 370 38950 38400 37950 37400 36950 38175 37175 48 11350 500 26490 50 1 9537005 3648 -12.92 7.07 12 0.06 -2960.00 5414.00 75500 20240613 -49.34 31100 20240805 22.99 52600 -27.28 20250121 34800 9.91 20250409 75500 -49.34 20240613 31100 22.99 20240805 1.82 Y 171090 500 47 억 114693 N N 6297 N 00 N
8 20250429 100911 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37850 0 3 0.00 128280150 3384 10.60 37850 38150 37550 49200 26500 37850 37907.85 1.20 0 -536 38950 38400 37950 37400 36950 38175 37175 48 11350 500 26490 50 1 9537005 3610 -12.79 6.99 12 0.04 -2960.00 5414.00 75500 20240613 -49.87 31100 20240805 21.70 52600 -28.04 20250121 34800 8.76 20250409 75500 -49.87 20240613 31100 21.70 20240805 1.82 Y 171090 500 47 억 114693 N N 6297 N 00 N
9 20250429 090912 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37800 -50 5 -0.13 16806300 443 1.39 37850 38150 37550 49200 26500 37850 37937.47 1.20 0 -355 38950 38400 37950 37400 36950 38175 37175 48 11350 500 26490 50 1 9537005 3605 -12.77 6.98 12 0.00 -2960.00 5414.00 75500 20240613 -49.93 31100 20240805 21.54 52600 -28.14 20250121 34800 8.62 20250409 75500 -49.93 20240613 31100 21.54 20240805 1.82 Y 171090 500 47 억 114693 N N 6297 N 00 N
10 20250428 160902 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37850 -650 5 -1.69 1206441300 31933 105.06 38500 38500 37500 50000 26950 38500 37780.39 1.27 0 -7398 39633 39066 38533 37966 37433 38800 37700 48 11500 500 26950 50 1 9537005 3610 -12.79 6.99 12 0.33 -2960.00 5414.00 75500 20240613 -49.87 31100 20240805 21.70 52600 -28.04 20250121 34800 8.76 20250409 75500 -49.87 20240613 31100 21.70 20240805 1.82 Y 171090 500 47 억 120898 N N 6297 N 00 N
11 20250428 150907 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37650 -850 5 -2.21 1187888250 31442 103.45 38500 38500 37500 50000 26950 38500 37780.30 1.27 0 -7414 39633 39066 38533 37966 37433 38800 37700 48 11500 500 26950 50 1 9537005 3591 -12.72 6.95 12 0.33 -2960.00 5414.00 75500 20240613 -50.13 31100 20240805 21.06 52600 -28.42 20250121 34800 8.19 20250409 75500 -50.13 20240613 31100 21.06 20240805 1.82 Y 171090 500 47 억 120898 N N 2337 N 00 N
12 20250428 140907 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37800 -700 5 -1.82 1032262350 27311 89.86 38500 38500 37550 50000 26950 38500 37796.58 1.27 0 -7923 39633 39066 38533 37966 37433 38800 37700 48 11500 500 26950 50 1 9537005 3605 -12.77 6.98 12 0.29 -2960.00 5414.00 75500 20240613 -49.93 31100 20240805 21.54 52600 -28.14 20250121 34800 8.62 20250409 75500 -49.93 20240613 31100 21.54 20240805 1.82 Y 171090 500 47 억 120898 N N 2337 N 00 N