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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
222080/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
20250407,160903,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,6750,-500,5,-6.90,2668839740,389718,126.77,6920,7000,6750,9420,5080,7250,6848.18,8.43,0,-149994,7583,7416,7173,7006,6763,7500,7090,77,2170,100,5220,10,1,77371839,5223,8.65,1.09,12,0.50,780.00,6188.00,14070,20240326,-52.03,6610,20250203,2.12,8860,-23.81,20250224,6610,2.12,20250203,12920,-47.76,20240611,6610,2.12,20250203,3.13,Y,222080,100,77 억,,6519696,N,N,89226,N,00,N
20250407,150909,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,6770,-480,5,-6.62,2450949280,357468,116.28,6920,7000,6770,9420,5080,7250,6856.41,8.43,0,-144751,7583,7416,7173,7006,6763,7500,7090,77,2170,100,5220,10,1,77371839,5238,8.68,1.09,12,0.46,780.00,6188.00,14070,20240326,-51.88,6610,20250203,2.42,8860,-23.59,20250224,6610,2.42,20250203,12920,-47.60,20240611,6610,2.42,20250203,3.13,Y,222080,100,77 억,,6519696,N,N,46340,N,00,N
20250407,140905,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,6810,-440,5,-6.07,2059080190,299837,97.53,6920,7000,6790,9420,5080,7250,6867.33,8.43,0,-142083,7583,7416,7173,7006,6763,7500,7090,77,2170,100,5220,10,1,77371839,5269,8.73,1.10,12,0.39,780.00,6188.00,14070,20240326,-51.60,6610,20250203,3.03,8860,-23.14,20250224,6610,3.03,20250203,12920,-47.29,20240611,6610,3.03,20250203,3.13,Y,222080,100,77 억,,6519696,N,N,46340,N,00,N
20250407,130905,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,6845,-405,5,-5.59,1614374520,234582,76.30,6920,7000,6800,9420,5080,7250,6881.92,8.43,0,-107312,7583,7416,7173,7006,6763,7500,7090,77,2170,100,5220,10,1,77371839,5296,8.78,1.11,12,0.30,780.00,6188.00,14070,20240326,-51.35,6610,20250203,3.56,8860,-22.74,20250224,6610,3.56,20250203,12920,-47.02,20240611,6610,3.56,20250203,3.13,Y,222080,100,77 억,,6519696,N,N,46340,N,00,N
20250407,120904,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,6860,-390,5,-5.38,1466078505,212889,69.25,6920,7000,6800,9420,5080,7250,6886.58,8.43,0,-96010,7583,7416,7173,7006,6763,7500,7090,77,2170,100,5220,10,1,77371839,5308,8.79,1.11,12,0.28,780.00,6188.00,14070,20240326,-51.24,6610,20250203,3.78,8860,-22.57,20250224,6610,3.78,20250203,12920,-46.90,20240611,6610,3.78,20250203,3.13,Y,222080,100,77 억,,6519696,N,N,46340,N,00,N
20250407,110905,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,6930,-320,5,-4.41,1297908415,188465,61.30,6920,7000,6800,9420,5080,7250,6886.73,8.43,0,-78053,7583,7416,7173,7006,6763,7500,7090,77,2170,100,5220,10,1,77371839,5362,8.88,1.12,12,0.24,780.00,6188.00,14070,20240326,-50.75,6610,20250203,4.84,8860,-21.78,20250224,6610,4.84,20250203,12920,-46.36,20240611,6610,4.84,20250203,3.13,Y,222080,100,77 억,,6519696,N,N,46340,N,00,N
20250407,100905,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,6820,-430,5,-5.93,1057292785,153404,49.90,6920,7000,6810,9420,5080,7250,6892.21,8.43,0,-57821,7583,7416,7173,7006,6763,7500,7090,77,2170,100,5220,10,1,77371839,5277,8.74,1.10,12,0.20,780.00,6188.00,14070,20240326,-51.53,6610,20250203,3.18,8860,-23.02,20250224,6610,3.18,20250203,12920,-47.21,20240611,6610,3.18,20250203,3.13,Y,222080,100,77 억,,6519696,N,N,46340,N,00,N
20250407,090907,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,6960,-290,5,-4.00,299809100,43417,14.12,6920,6960,6840,9420,5080,7250,6905.33,8.43,0,-7604,7583,7416,7173,7006,6763,7500,7090,77,2170,100,5220,10,1,77371839,5385,8.92,1.12,12,0.06,780.00,6188.00,14070,20240326,-50.53,6610,20250203,5.30,8860,-21.44,20250224,6610,5.30,20250203,12920,-46.13,20240611,6610,5.30,20250203,3.13,Y,222080,100,77 억,,6519696,N,N,46340,N,00,N
20250404,160902,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7250,180,2,2.55,2200297500,307431,108.11,7000,7340,6930,9190,4950,7070,7156.94,8.31,0,-10880,7303,7186,7033,6916,6763,7245,6975,77,2120,100,5090,10,1,77371839,5609,9.29,1.17,12,0.40,780.00,6188.00,14150,20240325,-48.76,6610,20250203,9.68,8860,-18.17,20250224,6610,9.68,20250203,12920,-43.89,20240611,6610,9.68,20250203,3.17,Y,222080,100,77 억,,6428933,N,N,46340,N,00,N
20250404,150911,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7270,200,2,2.83,2094241720,292806,102.97,7000,7340,6930,9190,4950,7070,7152.32,8.31,0,-4240,7303,7186,7033,6916,6763,7245,6975,77,2120,100,5090,10,1,77371839,5625,9.32,1.17,12,0.38,780.00,6188.00,14150,20240325,-48.62,6610,20250203,9.98,8860,-17.95,20250224,6610,9.98,20250203,12920,-43.73,20240611,6610,9.98,20250203,3.17,Y,222080,100,77 억,,6428933,N,N,58736,N,00,N
20250404,140913,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7020,-50,5,-0.71,1806763450,252578,88.82,7000,7340,6930,9190,4950,7070,7153.29,8.31,0,-6107,7303,7186,7033,6916,6763,7245,6975,77,2120,100,5090,10,1,77371839,5432,9.00,1.13,12,0.33,780.00,6188.00,14150,20240325,-50.39,6610,20250203,6.20,8860,-20.77,20250224,6610,6.20,20250203,12920,-45.67,20240611,6610,6.20,20250203,3.17,Y,222080,100,77 억,,6428933,N,N,58736,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 20250407 160903 55 40.00 KSQ150 기계·장비 N N N Y 40 N 6750 -500 5 -6.90 2668839740 389718 126.77 6920 7000 6750 9420 5080 7250 6848.18 8.43 0 -149994 7583 7416 7173 7006 6763 7500 7090 77 2170 100 5220 10 1 77371839 5223 8.65 1.09 12 0.50 780.00 6188.00 14070 20240326 -52.03 6610 20250203 2.12 8860 -23.81 20250224 6610 2.12 20250203 12920 -47.76 20240611 6610 2.12 20250203 3.13 Y 222080 100 77 억 6519696 N N 89226 N 00 N
3 20250407 150909 55 40.00 KSQ150 기계·장비 N N N Y 40 N 6770 -480 5 -6.62 2450949280 357468 116.28 6920 7000 6770 9420 5080 7250 6856.41 8.43 0 -144751 7583 7416 7173 7006 6763 7500 7090 77 2170 100 5220 10 1 77371839 5238 8.68 1.09 12 0.46 780.00 6188.00 14070 20240326 -51.88 6610 20250203 2.42 8860 -23.59 20250224 6610 2.42 20250203 12920 -47.60 20240611 6610 2.42 20250203 3.13 Y 222080 100 77 억 6519696 N N 46340 N 00 N
4 20250407 140905 55 40.00 KSQ150 기계·장비 N N N Y 40 N 6810 -440 5 -6.07 2059080190 299837 97.53 6920 7000 6790 9420 5080 7250 6867.33 8.43 0 -142083 7583 7416 7173 7006 6763 7500 7090 77 2170 100 5220 10 1 77371839 5269 8.73 1.10 12 0.39 780.00 6188.00 14070 20240326 -51.60 6610 20250203 3.03 8860 -23.14 20250224 6610 3.03 20250203 12920 -47.29 20240611 6610 3.03 20250203 3.13 Y 222080 100 77 억 6519696 N N 46340 N 00 N
5 20250407 130905 55 40.00 KSQ150 기계·장비 N N N Y 40 N 6845 -405 5 -5.59 1614374520 234582 76.30 6920 7000 6800 9420 5080 7250 6881.92 8.43 0 -107312 7583 7416 7173 7006 6763 7500 7090 77 2170 100 5220 10 1 77371839 5296 8.78 1.11 12 0.30 780.00 6188.00 14070 20240326 -51.35 6610 20250203 3.56 8860 -22.74 20250224 6610 3.56 20250203 12920 -47.02 20240611 6610 3.56 20250203 3.13 Y 222080 100 77 억 6519696 N N 46340 N 00 N
6 20250407 120904 55 40.00 KSQ150 기계·장비 N N N Y 40 N 6860 -390 5 -5.38 1466078505 212889 69.25 6920 7000 6800 9420 5080 7250 6886.58 8.43 0 -96010 7583 7416 7173 7006 6763 7500 7090 77 2170 100 5220 10 1 77371839 5308 8.79 1.11 12 0.28 780.00 6188.00 14070 20240326 -51.24 6610 20250203 3.78 8860 -22.57 20250224 6610 3.78 20250203 12920 -46.90 20240611 6610 3.78 20250203 3.13 Y 222080 100 77 억 6519696 N N 46340 N 00 N
7 20250407 110905 55 40.00 KSQ150 기계·장비 N N N Y 40 N 6930 -320 5 -4.41 1297908415 188465 61.30 6920 7000 6800 9420 5080 7250 6886.73 8.43 0 -78053 7583 7416 7173 7006 6763 7500 7090 77 2170 100 5220 10 1 77371839 5362 8.88 1.12 12 0.24 780.00 6188.00 14070 20240326 -50.75 6610 20250203 4.84 8860 -21.78 20250224 6610 4.84 20250203 12920 -46.36 20240611 6610 4.84 20250203 3.13 Y 222080 100 77 억 6519696 N N 46340 N 00 N
8 20250407 100905 55 40.00 KSQ150 기계·장비 N N N Y 40 N 6820 -430 5 -5.93 1057292785 153404 49.90 6920 7000 6810 9420 5080 7250 6892.21 8.43 0 -57821 7583 7416 7173 7006 6763 7500 7090 77 2170 100 5220 10 1 77371839 5277 8.74 1.10 12 0.20 780.00 6188.00 14070 20240326 -51.53 6610 20250203 3.18 8860 -23.02 20250224 6610 3.18 20250203 12920 -47.21 20240611 6610 3.18 20250203 3.13 Y 222080 100 77 억 6519696 N N 46340 N 00 N
9 20250407 090907 55 40.00 KSQ150 기계·장비 N N N Y 40 N 6960 -290 5 -4.00 299809100 43417 14.12 6920 6960 6840 9420 5080 7250 6905.33 8.43 0 -7604 7583 7416 7173 7006 6763 7500 7090 77 2170 100 5220 10 1 77371839 5385 8.92 1.12 12 0.06 780.00 6188.00 14070 20240326 -50.53 6610 20250203 5.30 8860 -21.44 20250224 6610 5.30 20250203 12920 -46.13 20240611 6610 5.30 20250203 3.13 Y 222080 100 77 억 6519696 N N 46340 N 00 N
10 20250404 160902 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7250 180 2 2.55 2200297500 307431 108.11 7000 7340 6930 9190 4950 7070 7156.94 8.31 0 -10880 7303 7186 7033 6916 6763 7245 6975 77 2120 100 5090 10 1 77371839 5609 9.29 1.17 12 0.40 780.00 6188.00 14150 20240325 -48.76 6610 20250203 9.68 8860 -18.17 20250224 6610 9.68 20250203 12920 -43.89 20240611 6610 9.68 20250203 3.17 Y 222080 100 77 억 6428933 N N 46340 N 00 N
11 20250404 150911 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7270 200 2 2.83 2094241720 292806 102.97 7000 7340 6930 9190 4950 7070 7152.32 8.31 0 -4240 7303 7186 7033 6916 6763 7245 6975 77 2120 100 5090 10 1 77371839 5625 9.32 1.17 12 0.38 780.00 6188.00 14150 20240325 -48.62 6610 20250203 9.98 8860 -17.95 20250224 6610 9.98 20250203 12920 -43.73 20240611 6610 9.98 20250203 3.17 Y 222080 100 77 억 6428933 N N 58736 N 00 N
12 20250404 140913 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7020 -50 5 -0.71 1806763450 252578 88.82 7000 7340 6930 9190 4950 7070 7153.29 8.31 0 -6107 7303 7186 7033 6916 6763 7245 6975 77 2120 100 5090 10 1 77371839 5432 9.00 1.13 12 0.33 780.00 6188.00 14150 20240325 -50.39 6610 20250203 6.20 8860 -20.77 20250224 6610 6.20 20250203 12920 -45.67 20240611 6610 6.20 20250203 3.17 Y 222080 100 77 억 6428933 N N 58736 N 00 N