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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160922,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7300,30,2,0.41,1486541555,207266,55.81,7110,7300,7010,9450,5090,7270,7172.11,8.24,0,-19569,7650,7460,7080,6890,6510,7555,6985,77,2180,100,5230,10,1,77371839,5648,9.36,1.18,12,0.27,780.00,6188.00,13060,20240401,-44.10,6500,20250409,12.31,8860,-17.61,20250224,6500,12.31,20250409,12920,-43.50,20240611,6500,12.31,20250409,2.95,Y,222080,100,77 억,,6373496,N,N,43086,N,00,N
20250411,150931,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7290,20,2,0.28,1298029965,181381,48.84,7110,7300,7010,9450,5090,7270,7156.37,8.24,0,-21299,7650,7460,7080,6890,6510,7555,6985,77,2180,100,5230,10,1,77371839,5640,9.35,1.18,12,0.23,780.00,6188.00,13060,20240401,-44.18,6500,20250409,12.15,8860,-17.72,20250224,6500,12.15,20250409,12920,-43.58,20240611,6500,12.15,20250409,2.95,Y,222080,100,77 억,,6373496,N,N,40788,N,00,N
20250411,140929,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7230,-40,5,-0.55,1106677925,155051,41.75,7110,7300,7010,9450,5090,7270,7137.51,8.24,0,-26087,7650,7460,7080,6890,6510,7555,6985,77,2180,100,5230,10,1,77371839,5594,9.27,1.17,12,0.20,780.00,6188.00,13060,20240401,-44.64,6500,20250409,11.23,8860,-18.40,20250224,6500,11.23,20250409,12920,-44.04,20240611,6500,11.23,20250409,2.95,Y,222080,100,77 억,,6373496,N,N,40788,N,00,N
20250411,130931,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7280,10,2,0.14,935474215,131412,35.39,7110,7300,7010,9450,5090,7270,7118.64,8.24,0,-28238,7650,7460,7080,6890,6510,7555,6985,77,2180,100,5230,10,1,77371839,5633,9.33,1.18,12,0.17,780.00,6188.00,13060,20240401,-44.26,6500,20250409,12.00,8860,-17.83,20250224,6500,12.00,20250409,12920,-43.65,20240611,6500,12.00,20250409,2.95,Y,222080,100,77 억,,6373496,N,N,40788,N,00,N
20250411,120932,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7200,-70,5,-0.96,782435035,110329,29.71,7110,7250,7010,9450,5090,7270,7091.83,8.24,0,-24280,7650,7460,7080,6890,6510,7555,6985,77,2180,100,5230,10,1,77371839,5571,9.23,1.16,12,0.14,780.00,6188.00,13060,20240401,-44.87,6500,20250409,10.77,8860,-18.74,20250224,6500,10.77,20250409,12920,-44.27,20240611,6500,10.77,20250409,2.95,Y,222080,100,77 억,,6373496,N,N,40788,N,00,N
20250411,110931,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7090,-180,5,-2.48,552740375,78263,21.08,7110,7150,7010,9450,5090,7270,7062.60,8.24,0,-26952,7650,7460,7080,6890,6510,7555,6985,77,2180,100,5230,10,1,77371839,5486,9.09,1.15,12,0.10,780.00,6188.00,13060,20240401,-45.71,6500,20250409,9.08,8860,-19.98,20250224,6500,9.08,20250409,12920,-45.12,20240611,6500,9.08,20250409,2.95,Y,222080,100,77 억,,6373496,N,N,40788,N,00,N
20250411,100933,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7040,-230,5,-3.16,377160605,53404,14.38,7110,7150,7010,9450,5090,7270,7062.40,8.24,0,-22650,7650,7460,7080,6890,6510,7555,6985,77,2180,100,5230,10,1,77371839,5447,9.03,1.14,12,0.07,780.00,6188.00,13060,20240401,-46.09,6500,20250409,8.31,8860,-20.54,20250224,6500,8.31,20250409,12920,-45.51,20240611,6500,8.31,20250409,2.95,Y,222080,100,77 억,,6373496,N,N,40788,N,00,N
20250411,090936,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7090,-180,5,-2.48,80093470,11292,3.04,7110,7150,7050,9450,5090,7270,7092.94,8.24,0,683,7650,7460,7080,6890,6510,7555,6985,77,2180,100,5230,10,1,77371839,5486,9.09,1.15,12,0.01,780.00,6188.00,13060,20240401,-45.71,6500,20250409,9.08,8860,-19.98,20250224,6500,9.08,20250409,12920,-45.12,20240611,6500,9.08,20250409,2.95,Y,222080,100,77 억,,6373496,N,N,40788,N,00,N
20250410,160926,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7270,730,2,11.16,2629984505,371352,134.13,7030,7270,6700,8500,4580,6540,7082.12,8.17,0,111202,7100,6820,6660,6380,6220,6740,6300,77,1960,100,4700,10,1,77371839,5625,9.32,1.17,12,0.48,780.00,6188.00,13250,20240329,-45.13,6500,20250409,11.85,8860,-17.95,20250224,6500,11.85,20250409,12920,-43.73,20240611,6500,11.85,20250409,3.02,Y,222080,100,77 억,,6324313,N,N,40788,N,00,N
20250410,150930,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7220,680,2,10.40,2279924155,323057,116.68,7030,7220,6700,8500,4580,6540,7057.34,8.17,0,100074,7100,6820,6660,6380,6220,6740,6300,77,1960,100,4700,10,1,77371839,5586,9.26,1.17,12,0.42,780.00,6188.00,13250,20240329,-45.51,6500,20250409,11.08,8860,-18.51,20250224,6500,11.08,20250409,12920,-44.12,20240611,6500,11.08,20250409,3.02,Y,222080,100,77 억,,6324313,N,N,69068,N,00,N
20250410,140927,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7180,640,2,9.79,1881841475,267657,96.67,7030,7180,6700,8500,4580,6540,7030.79,8.17,0,81956,7100,6820,6660,6380,6220,6740,6300,77,1960,100,4700,10,1,77371839,5555,9.21,1.16,12,0.35,780.00,6188.00,13250,20240329,-45.81,6500,20250409,10.46,8860,-18.96,20250224,6500,10.46,20250409,12920,-44.43,20240611,6500,10.46,20250409,3.02,Y,222080,100,77 억,,6324313,N,N,69068,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 20250411 160922 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7300 30 2 0.41 1486541555 207266 55.81 7110 7300 7010 9450 5090 7270 7172.11 8.24 0 -19569 7650 7460 7080 6890 6510 7555 6985 77 2180 100 5230 10 1 77371839 5648 9.36 1.18 12 0.27 780.00 6188.00 13060 20240401 -44.10 6500 20250409 12.31 8860 -17.61 20250224 6500 12.31 20250409 12920 -43.50 20240611 6500 12.31 20250409 2.95 Y 222080 100 77 억 6373496 N N 43086 N 00 N
3 20250411 150931 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7290 20 2 0.28 1298029965 181381 48.84 7110 7300 7010 9450 5090 7270 7156.37 8.24 0 -21299 7650 7460 7080 6890 6510 7555 6985 77 2180 100 5230 10 1 77371839 5640 9.35 1.18 12 0.23 780.00 6188.00 13060 20240401 -44.18 6500 20250409 12.15 8860 -17.72 20250224 6500 12.15 20250409 12920 -43.58 20240611 6500 12.15 20250409 2.95 Y 222080 100 77 억 6373496 N N 40788 N 00 N
4 20250411 140929 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7230 -40 5 -0.55 1106677925 155051 41.75 7110 7300 7010 9450 5090 7270 7137.51 8.24 0 -26087 7650 7460 7080 6890 6510 7555 6985 77 2180 100 5230 10 1 77371839 5594 9.27 1.17 12 0.20 780.00 6188.00 13060 20240401 -44.64 6500 20250409 11.23 8860 -18.40 20250224 6500 11.23 20250409 12920 -44.04 20240611 6500 11.23 20250409 2.95 Y 222080 100 77 억 6373496 N N 40788 N 00 N
5 20250411 130931 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7280 10 2 0.14 935474215 131412 35.39 7110 7300 7010 9450 5090 7270 7118.64 8.24 0 -28238 7650 7460 7080 6890 6510 7555 6985 77 2180 100 5230 10 1 77371839 5633 9.33 1.18 12 0.17 780.00 6188.00 13060 20240401 -44.26 6500 20250409 12.00 8860 -17.83 20250224 6500 12.00 20250409 12920 -43.65 20240611 6500 12.00 20250409 2.95 Y 222080 100 77 억 6373496 N N 40788 N 00 N
6 20250411 120932 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7200 -70 5 -0.96 782435035 110329 29.71 7110 7250 7010 9450 5090 7270 7091.83 8.24 0 -24280 7650 7460 7080 6890 6510 7555 6985 77 2180 100 5230 10 1 77371839 5571 9.23 1.16 12 0.14 780.00 6188.00 13060 20240401 -44.87 6500 20250409 10.77 8860 -18.74 20250224 6500 10.77 20250409 12920 -44.27 20240611 6500 10.77 20250409 2.95 Y 222080 100 77 억 6373496 N N 40788 N 00 N
7 20250411 110931 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7090 -180 5 -2.48 552740375 78263 21.08 7110 7150 7010 9450 5090 7270 7062.60 8.24 0 -26952 7650 7460 7080 6890 6510 7555 6985 77 2180 100 5230 10 1 77371839 5486 9.09 1.15 12 0.10 780.00 6188.00 13060 20240401 -45.71 6500 20250409 9.08 8860 -19.98 20250224 6500 9.08 20250409 12920 -45.12 20240611 6500 9.08 20250409 2.95 Y 222080 100 77 억 6373496 N N 40788 N 00 N
8 20250411 100933 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7040 -230 5 -3.16 377160605 53404 14.38 7110 7150 7010 9450 5090 7270 7062.40 8.24 0 -22650 7650 7460 7080 6890 6510 7555 6985 77 2180 100 5230 10 1 77371839 5447 9.03 1.14 12 0.07 780.00 6188.00 13060 20240401 -46.09 6500 20250409 8.31 8860 -20.54 20250224 6500 8.31 20250409 12920 -45.51 20240611 6500 8.31 20250409 2.95 Y 222080 100 77 억 6373496 N N 40788 N 00 N
9 20250411 090936 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7090 -180 5 -2.48 80093470 11292 3.04 7110 7150 7050 9450 5090 7270 7092.94 8.24 0 683 7650 7460 7080 6890 6510 7555 6985 77 2180 100 5230 10 1 77371839 5486 9.09 1.15 12 0.01 780.00 6188.00 13060 20240401 -45.71 6500 20250409 9.08 8860 -19.98 20250224 6500 9.08 20250409 12920 -45.12 20240611 6500 9.08 20250409 2.95 Y 222080 100 77 억 6373496 N N 40788 N 00 N
10 20250410 160926 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7270 730 2 11.16 2629984505 371352 134.13 7030 7270 6700 8500 4580 6540 7082.12 8.17 0 111202 7100 6820 6660 6380 6220 6740 6300 77 1960 100 4700 10 1 77371839 5625 9.32 1.17 12 0.48 780.00 6188.00 13250 20240329 -45.13 6500 20250409 11.85 8860 -17.95 20250224 6500 11.85 20250409 12920 -43.73 20240611 6500 11.85 20250409 3.02 Y 222080 100 77 억 6324313 N N 40788 N 00 N
11 20250410 150930 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7220 680 2 10.40 2279924155 323057 116.68 7030 7220 6700 8500 4580 6540 7057.34 8.17 0 100074 7100 6820 6660 6380 6220 6740 6300 77 1960 100 4700 10 1 77371839 5586 9.26 1.17 12 0.42 780.00 6188.00 13250 20240329 -45.51 6500 20250409 11.08 8860 -18.51 20250224 6500 11.08 20250409 12920 -44.12 20240611 6500 11.08 20250409 3.02 Y 222080 100 77 억 6324313 N N 69068 N 00 N
12 20250410 140927 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7180 640 2 9.79 1881841475 267657 96.67 7030 7180 6700 8500 4580 6540 7030.79 8.17 0 81956 7100 6820 6660 6380 6220 6740 6300 77 1960 100 4700 10 1 77371839 5555 9.21 1.16 12 0.35 780.00 6188.00 13250 20240329 -45.81 6500 20250409 10.46 8860 -18.96 20250224 6500 10.46 20250409 12920 -44.43 20240611 6500 10.46 20250409 3.02 Y 222080 100 77 억 6324313 N N 69068 N 00 N