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
253590/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
20250429,161032,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10200,-120,5,-1.16,3882318205,379564,60.02,10360,10380,10120,13410,7230,10320,10228.39,0.00,0,-97164,10833,10576,10373,10116,9913,10475,10015,44,3090,100,7430,10,1,43869164,4475,23.29,3.75,12,0.87,438.00,2722.00,17270,20240704,-40.94,7420,20240909,37.47,13370,-23.71,20250219,8260,23.49,20250409,17270,-40.94,20240704,7420,37.47,20240909,4.53,Y,253590,100,43 억,,0,N,N,95661,N,00,N
20250429,151036,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10170,-150,5,-1.45,3634580645,355238,56.18,10360,10380,10120,13410,7230,10320,10231.40,0.00,0,-86277,10833,10576,10373,10116,9913,10475,10015,44,3090,100,7430,10,1,43869164,4461,23.22,3.74,12,0.81,438.00,2722.00,17270,20240704,-41.11,7420,20240909,37.06,13370,-23.93,20250219,8260,23.12,20250409,17270,-41.11,20240704,7420,37.06,20240909,4.53,Y,253590,100,43 억,,0,N,N,1638,N,00,N
20250429,141038,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10240,-80,5,-0.78,3079907055,300828,47.57,10360,10380,10120,13410,7230,10320,10238.10,0.00,0,-67107,10833,10576,10373,10116,9913,10475,10015,44,3090,100,7430,10,1,43869164,4492,23.38,3.76,12,0.69,438.00,2722.00,17270,20240704,-40.71,7420,20240909,38.01,13370,-23.41,20250219,8260,23.97,20250409,17270,-40.71,20240704,7420,38.01,20240909,4.53,Y,253590,100,43 억,,0,N,N,1638,N,00,N
20250429,131036,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10210,-110,5,-1.07,2714589805,265062,41.92,10360,10380,10120,13410,7230,10320,10241.34,0.00,0,-57405,10833,10576,10373,10116,9913,10475,10015,44,3090,100,7430,10,1,43869164,4479,23.31,3.75,12,0.60,438.00,2722.00,17270,20240704,-40.88,7420,20240909,37.60,13370,-23.64,20250219,8260,23.61,20250409,17270,-40.88,20240704,7420,37.60,20240909,4.53,Y,253590,100,43 억,,0,N,N,1638,N,00,N
20250429,121040,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10250,-70,5,-0.68,2315177205,225995,35.74,10360,10380,10120,13410,7230,10320,10244.37,0.00,0,-39925,10833,10576,10373,10116,9913,10475,10015,44,3090,100,7430,10,1,43869164,4497,23.40,3.77,12,0.52,438.00,2722.00,17270,20240704,-40.65,7420,20240909,38.14,13370,-23.34,20250219,8260,24.09,20250409,17270,-40.65,20240704,7420,38.14,20240909,4.53,Y,253590,100,43 억,,0,N,N,1638,N,00,N
20250429,111038,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10300,-20,5,-0.19,1789111845,174870,27.65,10360,10380,10120,13410,7230,10320,10231.10,0.00,0,-39505,10833,10576,10373,10116,9913,10475,10015,44,3090,100,7430,10,1,43869164,4519,23.52,3.78,12,0.40,438.00,2722.00,17270,20240704,-40.36,7420,20240909,38.81,13370,-22.96,20250219,8260,24.70,20250409,17270,-40.36,20240704,7420,38.81,20240909,4.53,Y,253590,100,43 억,,0,N,N,1638,N,00,N
20250429,101040,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10180,-140,5,-1.36,1182837440,115796,18.31,10360,10380,10120,13410,7230,10320,10214.84,0.00,0,-18564,10833,10576,10373,10116,9913,10475,10015,44,3090,100,7430,10,1,43869164,4466,23.24,3.74,12,0.26,438.00,2722.00,17270,20240704,-41.05,7420,20240909,37.20,13370,-23.86,20250219,8260,23.24,20250409,17270,-41.05,20240704,7420,37.20,20240909,4.53,Y,253590,100,43 억,,0,N,N,1638,N,00,N
20250429,091041,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10250,-70,5,-0.68,403657530,39215,6.20,10360,10380,10230,13410,7230,10320,10293.45,0.00,0,-13238,10833,10576,10373,10116,9913,10475,10015,44,3090,100,7430,10,1,43869164,4497,23.40,3.77,12,0.09,438.00,2722.00,17270,20240704,-40.65,7420,20240909,38.14,13370,-23.34,20250219,8260,24.09,20250409,17270,-40.65,20240704,7420,38.14,20240909,4.53,Y,253590,100,43 억,,0,N,N,1638,N,00,N
20250428,161030,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10320,-50,5,-0.48,6567609720,632367,49.79,10470,10630,10170,13480,7260,10370,10385.81,0.00,0,-70763,10870,10620,10250,10000,9630,10745,10125,44,3110,100,7460,10,1,43869164,4527,23.56,3.79,12,1.44,438.00,2722.00,17270,20240704,-40.24,7420,20240909,39.08,13370,-22.81,20250219,8260,24.94,20250409,17270,-40.24,20240704,7420,39.08,20240909,4.35,N,253590,100,43 억,,0,N,N,1638,N,00,N
20250428,151035,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10260,-110,5,-1.06,6260485110,602551,47.44,10470,10630,10170,13480,7260,10370,10389.97,0.00,0,-66551,10870,10620,10250,10000,9630,10745,10125,44,3110,100,7460,10,1,43869164,4501,23.42,3.77,12,1.37,438.00,2722.00,17270,20240704,-40.59,7420,20240909,38.27,13370,-23.26,20250219,8260,24.21,20250409,17270,-40.59,20240704,7420,38.27,20240909,4.35,N,253590,100,43 억,,0,N,N,76952,N,00,N
20250428,141036,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10340,-30,5,-0.29,5785679215,556361,43.80,10470,10630,10170,13480,7260,10370,10399.15,0.00,0,-60941,10870,10620,10250,10000,9630,10745,10125,44,3110,100,7460,10,1,43869164,4536,23.61,3.80,12,1.27,438.00,2722.00,17270,20240704,-40.13,7420,20240909,39.35,13370,-22.66,20250219,8260,25.18,20250409,17270,-40.13,20240704,7420,39.35,20240909,4.35,N,253590,100,43 억,,0,N,N,76952,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 161032 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10200 -120 5 -1.16 3882318205 379564 60.02 10360 10380 10120 13410 7230 10320 10228.39 0.00 0 -97164 10833 10576 10373 10116 9913 10475 10015 44 3090 100 7430 10 1 43869164 4475 23.29 3.75 12 0.87 438.00 2722.00 17270 20240704 -40.94 7420 20240909 37.47 13370 -23.71 20250219 8260 23.49 20250409 17270 -40.94 20240704 7420 37.47 20240909 4.53 Y 253590 100 43 억 0 N N 95661 N 00 N
3 20250429 151036 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10170 -150 5 -1.45 3634580645 355238 56.18 10360 10380 10120 13410 7230 10320 10231.40 0.00 0 -86277 10833 10576 10373 10116 9913 10475 10015 44 3090 100 7430 10 1 43869164 4461 23.22 3.74 12 0.81 438.00 2722.00 17270 20240704 -41.11 7420 20240909 37.06 13370 -23.93 20250219 8260 23.12 20250409 17270 -41.11 20240704 7420 37.06 20240909 4.53 Y 253590 100 43 억 0 N N 1638 N 00 N
4 20250429 141038 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10240 -80 5 -0.78 3079907055 300828 47.57 10360 10380 10120 13410 7230 10320 10238.10 0.00 0 -67107 10833 10576 10373 10116 9913 10475 10015 44 3090 100 7430 10 1 43869164 4492 23.38 3.76 12 0.69 438.00 2722.00 17270 20240704 -40.71 7420 20240909 38.01 13370 -23.41 20250219 8260 23.97 20250409 17270 -40.71 20240704 7420 38.01 20240909 4.53 Y 253590 100 43 억 0 N N 1638 N 00 N
5 20250429 131036 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10210 -110 5 -1.07 2714589805 265062 41.92 10360 10380 10120 13410 7230 10320 10241.34 0.00 0 -57405 10833 10576 10373 10116 9913 10475 10015 44 3090 100 7430 10 1 43869164 4479 23.31 3.75 12 0.60 438.00 2722.00 17270 20240704 -40.88 7420 20240909 37.60 13370 -23.64 20250219 8260 23.61 20250409 17270 -40.88 20240704 7420 37.60 20240909 4.53 Y 253590 100 43 억 0 N N 1638 N 00 N
6 20250429 121040 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10250 -70 5 -0.68 2315177205 225995 35.74 10360 10380 10120 13410 7230 10320 10244.37 0.00 0 -39925 10833 10576 10373 10116 9913 10475 10015 44 3090 100 7430 10 1 43869164 4497 23.40 3.77 12 0.52 438.00 2722.00 17270 20240704 -40.65 7420 20240909 38.14 13370 -23.34 20250219 8260 24.09 20250409 17270 -40.65 20240704 7420 38.14 20240909 4.53 Y 253590 100 43 억 0 N N 1638 N 00 N
7 20250429 111038 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10300 -20 5 -0.19 1789111845 174870 27.65 10360 10380 10120 13410 7230 10320 10231.10 0.00 0 -39505 10833 10576 10373 10116 9913 10475 10015 44 3090 100 7430 10 1 43869164 4519 23.52 3.78 12 0.40 438.00 2722.00 17270 20240704 -40.36 7420 20240909 38.81 13370 -22.96 20250219 8260 24.70 20250409 17270 -40.36 20240704 7420 38.81 20240909 4.53 Y 253590 100 43 억 0 N N 1638 N 00 N
8 20250429 101040 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10180 -140 5 -1.36 1182837440 115796 18.31 10360 10380 10120 13410 7230 10320 10214.84 0.00 0 -18564 10833 10576 10373 10116 9913 10475 10015 44 3090 100 7430 10 1 43869164 4466 23.24 3.74 12 0.26 438.00 2722.00 17270 20240704 -41.05 7420 20240909 37.20 13370 -23.86 20250219 8260 23.24 20250409 17270 -41.05 20240704 7420 37.20 20240909 4.53 Y 253590 100 43 억 0 N N 1638 N 00 N
9 20250429 091041 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10250 -70 5 -0.68 403657530 39215 6.20 10360 10380 10230 13410 7230 10320 10293.45 0.00 0 -13238 10833 10576 10373 10116 9913 10475 10015 44 3090 100 7430 10 1 43869164 4497 23.40 3.77 12 0.09 438.00 2722.00 17270 20240704 -40.65 7420 20240909 38.14 13370 -23.34 20250219 8260 24.09 20250409 17270 -40.65 20240704 7420 38.14 20240909 4.53 Y 253590 100 43 억 0 N N 1638 N 00 N
10 20250428 161030 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10320 -50 5 -0.48 6567609720 632367 49.79 10470 10630 10170 13480 7260 10370 10385.81 0.00 0 -70763 10870 10620 10250 10000 9630 10745 10125 44 3110 100 7460 10 1 43869164 4527 23.56 3.79 12 1.44 438.00 2722.00 17270 20240704 -40.24 7420 20240909 39.08 13370 -22.81 20250219 8260 24.94 20250409 17270 -40.24 20240704 7420 39.08 20240909 4.35 N 253590 100 43 억 0 N N 1638 N 00 N
11 20250428 151035 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10260 -110 5 -1.06 6260485110 602551 47.44 10470 10630 10170 13480 7260 10370 10389.97 0.00 0 -66551 10870 10620 10250 10000 9630 10745 10125 44 3110 100 7460 10 1 43869164 4501 23.42 3.77 12 1.37 438.00 2722.00 17270 20240704 -40.59 7420 20240909 38.27 13370 -23.26 20250219 8260 24.21 20250409 17270 -40.59 20240704 7420 38.27 20240909 4.35 N 253590 100 43 억 0 N N 76952 N 00 N
12 20250428 141036 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10340 -30 5 -0.29 5785679215 556361 43.80 10470 10630 10170 13480 7260 10370 10399.15 0.00 0 -60941 10870 10620 10250 10000 9630 10745 10125 44 3110 100 7460 10 1 43869164 4536 23.61 3.80 12 1.27 438.00 2722.00 17270 20240704 -40.13 7420 20240909 39.35 13370 -22.66 20250219 8260 25.18 20250409 17270 -40.13 20240704 7420 39.35 20240909 4.35 N 253590 100 43 억 0 N N 76952 N 00 N