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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084370/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
20250430,160658,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34000,-200,5,-0.58,2592485375,76123,103.06,34600,34600,33700,44450,23950,34200,34056.54,30.65,0,-9231,34966,34582,34266,33882,33566,34775,34075,115,10250,500,24620,50,1,22916042,7791,12.31,1.86,12,0.33,2761.00,18272.00,60000,20240528,-43.33,30300,20241220,12.21,49450,-31.24,20250219,30550,11.29,20250103,60000,-43.33,20240528,30300,12.21,20241220,0.92,Y,084370,500,114 억,,7022630,N,N,6733,N,00,N
20250430,150703,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33800,-400,5,-1.17,2375248275,69702,94.37,34600,34600,33750,44450,23950,34200,34077.19,30.65,0,-9013,34966,34582,34266,33882,33566,34775,34075,115,10250,500,24620,50,1,22916042,7746,12.24,1.85,12,0.30,2761.00,18272.00,60000,20240528,-43.67,30300,20241220,11.55,49450,-31.65,20250219,30550,10.64,20250103,60000,-43.67,20240528,30300,11.55,20241220,0.92,Y,084370,500,114 억,,7022630,N,N,3075,N,00,N
20250430,140704,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34000,-200,5,-0.58,2023075325,59319,80.31,34600,34600,33750,44450,23950,34200,34105.01,30.65,0,-7856,34966,34582,34266,33882,33566,34775,34075,115,10250,500,24620,50,1,22916042,7791,12.31,1.86,12,0.26,2761.00,18272.00,60000,20240528,-43.33,30300,20241220,12.21,49450,-31.24,20250219,30550,11.29,20250103,60000,-43.33,20240528,30300,12.21,20241220,0.92,Y,084370,500,114 억,,7022630,N,N,3075,N,00,N
20250430,130703,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34100,-100,5,-0.29,1705265075,49969,67.65,34600,34600,33750,44450,23950,34200,34126.46,30.65,0,-9288,34966,34582,34266,33882,33566,34775,34075,115,10250,500,24620,50,1,22916042,7814,12.35,1.87,12,0.22,2761.00,18272.00,60000,20240528,-43.17,30300,20241220,12.54,49450,-31.04,20250219,30550,11.62,20250103,60000,-43.17,20240528,30300,12.54,20241220,0.92,Y,084370,500,114 억,,7022630,N,N,3075,N,00,N
20250430,120706,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34000,-200,5,-0.58,1460808525,42781,57.92,34600,34600,33750,44450,23950,34200,34146.20,30.65,0,-9831,34966,34582,34266,33882,33566,34775,34075,115,10250,500,24620,50,1,22916042,7791,12.31,1.86,12,0.19,2761.00,18272.00,60000,20240528,-43.33,30300,20241220,12.21,49450,-31.24,20250219,30550,11.29,20250103,60000,-43.33,20240528,30300,12.21,20241220,0.92,Y,084370,500,114 억,,7022630,N,N,3075,N,00,N
20250430,110703,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33950,-250,5,-0.73,1231471925,36030,48.78,34600,34600,33750,44450,23950,34200,34179.07,30.65,0,-9174,34966,34582,34266,33882,33566,34775,34075,115,10250,500,24620,50,1,22916042,7780,12.30,1.86,12,0.16,2761.00,18272.00,60000,20240528,-43.42,30300,20241220,12.05,49450,-31.34,20250219,30550,11.13,20250103,60000,-43.42,20240528,30300,12.05,20241220,0.92,Y,084370,500,114 억,,7022630,N,N,3075,N,00,N
20250430,100706,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34350,150,2,0.44,783614125,22854,30.94,34600,34600,34000,44450,23950,34200,34287.83,30.65,0,-7527,34966,34582,34266,33882,33566,34775,34075,115,10250,500,24620,50,1,22916042,7872,12.44,1.88,12,0.10,2761.00,18272.00,60000,20240528,-42.75,30300,20241220,13.37,49450,-30.54,20250219,30550,12.44,20250103,60000,-42.75,20240528,30300,13.37,20241220,0.92,Y,084370,500,114 억,,7022630,N,N,3075,N,00,N
20250430,090707,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34050,-150,5,-0.44,201218650,5868,7.94,34600,34600,34000,44450,23950,34200,34290.84,30.65,0,-2940,34966,34582,34266,33882,33566,34775,34075,115,10250,500,24620,50,1,22916042,7803,12.33,1.86,12,0.03,2761.00,18272.00,60000,20240528,-43.25,30300,20241220,12.38,49450,-31.14,20250219,30550,11.46,20250103,60000,-43.25,20240528,30300,12.38,20241220,0.92,Y,084370,500,114 억,,7022630,N,N,3075,N,00,N
20250429,160657,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34200,250,2,0.74,2533283775,73860,61.50,34150,34650,33950,44100,23800,33950,34298.47,30.63,0,5993,36016,34982,34316,33282,32616,34650,32950,115,10150,500,24440,50,1,22916042,7837,12.39,1.87,12,0.32,2761.00,18272.00,60000,20240528,-43.00,30300,20241220,12.87,49450,-30.84,20250219,30550,11.95,20250103,60000,-43.00,20240528,30300,12.87,20241220,0.94,Y,084370,500,114 억,,7018679,N,N,3063,N,00,N
20250429,150700,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34100,150,2,0.44,2391639825,69715,58.05,34150,34650,33950,44100,23800,33950,34305.96,30.63,0,4083,36016,34982,34316,33282,32616,34650,32950,115,10150,500,24440,50,1,22916042,7814,12.35,1.87,12,0.30,2761.00,18272.00,60000,20240528,-43.17,30300,20241220,12.54,49450,-31.04,20250219,30550,11.62,20250103,60000,-43.17,20240528,30300,12.54,20241220,0.94,Y,084370,500,114 억,,7018679,N,N,5716,N,00,N
20250429,140701,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34250,300,2,0.88,1953688175,56913,47.39,34150,34650,33950,44100,23800,33950,34327.63,30.63,0,177,36016,34982,34316,33282,32616,34650,32950,115,10150,500,24440,50,1,22916042,7849,12.40,1.87,12,0.25,2761.00,18272.00,60000,20240528,-42.92,30300,20241220,13.04,49450,-30.74,20250219,30550,12.11,20250103,60000,-42.92,20240528,30300,13.04,20241220,0.94,Y,084370,500,114 억,,7018679,N,N,5716,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 20250430 160658 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34000 -200 5 -0.58 2592485375 76123 103.06 34600 34600 33700 44450 23950 34200 34056.54 30.65 0 -9231 34966 34582 34266 33882 33566 34775 34075 115 10250 500 24620 50 1 22916042 7791 12.31 1.86 12 0.33 2761.00 18272.00 60000 20240528 -43.33 30300 20241220 12.21 49450 -31.24 20250219 30550 11.29 20250103 60000 -43.33 20240528 30300 12.21 20241220 0.92 Y 084370 500 114 억 7022630 N N 6733 N 00 N
3 20250430 150703 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33800 -400 5 -1.17 2375248275 69702 94.37 34600 34600 33750 44450 23950 34200 34077.19 30.65 0 -9013 34966 34582 34266 33882 33566 34775 34075 115 10250 500 24620 50 1 22916042 7746 12.24 1.85 12 0.30 2761.00 18272.00 60000 20240528 -43.67 30300 20241220 11.55 49450 -31.65 20250219 30550 10.64 20250103 60000 -43.67 20240528 30300 11.55 20241220 0.92 Y 084370 500 114 억 7022630 N N 3075 N 00 N
4 20250430 140704 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34000 -200 5 -0.58 2023075325 59319 80.31 34600 34600 33750 44450 23950 34200 34105.01 30.65 0 -7856 34966 34582 34266 33882 33566 34775 34075 115 10250 500 24620 50 1 22916042 7791 12.31 1.86 12 0.26 2761.00 18272.00 60000 20240528 -43.33 30300 20241220 12.21 49450 -31.24 20250219 30550 11.29 20250103 60000 -43.33 20240528 30300 12.21 20241220 0.92 Y 084370 500 114 억 7022630 N N 3075 N 00 N
5 20250430 130703 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34100 -100 5 -0.29 1705265075 49969 67.65 34600 34600 33750 44450 23950 34200 34126.46 30.65 0 -9288 34966 34582 34266 33882 33566 34775 34075 115 10250 500 24620 50 1 22916042 7814 12.35 1.87 12 0.22 2761.00 18272.00 60000 20240528 -43.17 30300 20241220 12.54 49450 -31.04 20250219 30550 11.62 20250103 60000 -43.17 20240528 30300 12.54 20241220 0.92 Y 084370 500 114 억 7022630 N N 3075 N 00 N
6 20250430 120706 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34000 -200 5 -0.58 1460808525 42781 57.92 34600 34600 33750 44450 23950 34200 34146.20 30.65 0 -9831 34966 34582 34266 33882 33566 34775 34075 115 10250 500 24620 50 1 22916042 7791 12.31 1.86 12 0.19 2761.00 18272.00 60000 20240528 -43.33 30300 20241220 12.21 49450 -31.24 20250219 30550 11.29 20250103 60000 -43.33 20240528 30300 12.21 20241220 0.92 Y 084370 500 114 억 7022630 N N 3075 N 00 N
7 20250430 110703 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33950 -250 5 -0.73 1231471925 36030 48.78 34600 34600 33750 44450 23950 34200 34179.07 30.65 0 -9174 34966 34582 34266 33882 33566 34775 34075 115 10250 500 24620 50 1 22916042 7780 12.30 1.86 12 0.16 2761.00 18272.00 60000 20240528 -43.42 30300 20241220 12.05 49450 -31.34 20250219 30550 11.13 20250103 60000 -43.42 20240528 30300 12.05 20241220 0.92 Y 084370 500 114 억 7022630 N N 3075 N 00 N
8 20250430 100706 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34350 150 2 0.44 783614125 22854 30.94 34600 34600 34000 44450 23950 34200 34287.83 30.65 0 -7527 34966 34582 34266 33882 33566 34775 34075 115 10250 500 24620 50 1 22916042 7872 12.44 1.88 12 0.10 2761.00 18272.00 60000 20240528 -42.75 30300 20241220 13.37 49450 -30.54 20250219 30550 12.44 20250103 60000 -42.75 20240528 30300 13.37 20241220 0.92 Y 084370 500 114 억 7022630 N N 3075 N 00 N
9 20250430 090707 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34050 -150 5 -0.44 201218650 5868 7.94 34600 34600 34000 44450 23950 34200 34290.84 30.65 0 -2940 34966 34582 34266 33882 33566 34775 34075 115 10250 500 24620 50 1 22916042 7803 12.33 1.86 12 0.03 2761.00 18272.00 60000 20240528 -43.25 30300 20241220 12.38 49450 -31.14 20250219 30550 11.46 20250103 60000 -43.25 20240528 30300 12.38 20241220 0.92 Y 084370 500 114 억 7022630 N N 3075 N 00 N
10 20250429 160657 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34200 250 2 0.74 2533283775 73860 61.50 34150 34650 33950 44100 23800 33950 34298.47 30.63 0 5993 36016 34982 34316 33282 32616 34650 32950 115 10150 500 24440 50 1 22916042 7837 12.39 1.87 12 0.32 2761.00 18272.00 60000 20240528 -43.00 30300 20241220 12.87 49450 -30.84 20250219 30550 11.95 20250103 60000 -43.00 20240528 30300 12.87 20241220 0.94 Y 084370 500 114 억 7018679 N N 3063 N 00 N
11 20250429 150700 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34100 150 2 0.44 2391639825 69715 58.05 34150 34650 33950 44100 23800 33950 34305.96 30.63 0 4083 36016 34982 34316 33282 32616 34650 32950 115 10150 500 24440 50 1 22916042 7814 12.35 1.87 12 0.30 2761.00 18272.00 60000 20240528 -43.17 30300 20241220 12.54 49450 -31.04 20250219 30550 11.62 20250103 60000 -43.17 20240528 30300 12.54 20241220 0.94 Y 084370 500 114 억 7018679 N N 5716 N 00 N
12 20250429 140701 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34250 300 2 0.88 1953688175 56913 47.39 34150 34650 33950 44100 23800 33950 34327.63 30.63 0 177 36016 34982 34316 33282 32616 34650 32950 115 10150 500 24440 50 1 22916042 7849 12.40 1.87 12 0.25 2761.00 18272.00 60000 20240528 -42.92 30300 20241220 13.04 49450 -30.74 20250219 30550 12.11 20250103 60000 -42.92 20240528 30300 13.04 20241220 0.94 Y 084370 500 114 억 7018679 N N 5716 N 00 N