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
232140/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
20250430,161011,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9820,-110,5,-1.11,2897007750,293151,111.38,9950,10020,9780,12900,6960,9930,9882.31,0.53,0,-22792,10090,10010,9950,9870,9810,9980,9840,82,2970,100,6950,10,1,82045350,8057,73.28,2.48,12,0.36,134.00,3966.00,22950,20240613,-57.21,8270,20241210,18.74,13540,-27.47,20250219,9220,6.51,20250409,22950,-57.21,20240613,8270,18.74,20241210,2.32,Y,232140,100,82 억,,431652,N,N,37810,N,00,N
20250430,151019,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9790,-140,5,-1.41,2786566095,281891,107.11,9950,10020,9780,12900,6960,9930,9885.26,0.53,0,-20654,10090,10010,9950,9870,9810,9980,9840,82,2970,100,6950,10,1,82045350,8032,73.06,2.47,12,0.34,134.00,3966.00,22950,20240613,-57.34,8270,20241210,18.38,13540,-27.70,20250219,9220,6.18,20250409,22950,-57.34,20240613,8270,18.38,20241210,2.32,Y,232140,100,82 억,,431652,N,N,44147,N,00,N
20250430,141021,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9860,-70,5,-0.70,2270745240,229389,87.16,9950,10020,9840,12900,6960,9930,9899.10,0.53,0,1916,10090,10010,9950,9870,9810,9980,9840,82,2970,100,6950,10,1,82045350,8090,73.58,2.49,12,0.28,134.00,3966.00,22950,20240613,-57.04,8270,20241210,19.23,13540,-27.18,20250219,9220,6.94,20250409,22950,-57.04,20240613,8270,19.23,20241210,2.32,Y,232140,100,82 억,,431652,N,N,44147,N,00,N
20250430,131018,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9870,-60,5,-0.60,2061090380,208132,79.08,9950,10020,9840,12900,6960,9930,9902.80,0.53,0,4972,10090,10010,9950,9870,9810,9980,9840,82,2970,100,6950,10,1,82045350,8098,73.66,2.49,12,0.25,134.00,3966.00,22950,20240613,-56.99,8270,20241210,19.35,13540,-27.10,20250219,9220,7.05,20250409,22950,-56.99,20240613,8270,19.35,20241210,2.32,Y,232140,100,82 억,,431652,N,N,44147,N,00,N
20250430,121022,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9860,-70,5,-0.70,1658852510,167333,63.58,9950,10020,9850,12900,6960,9930,9913.48,0.53,0,-2628,10090,10010,9950,9870,9810,9980,9840,82,2970,100,6950,10,1,82045350,8090,73.58,2.49,12,0.20,134.00,3966.00,22950,20240613,-57.04,8270,20241210,19.23,13540,-27.18,20250219,9220,6.94,20250409,22950,-57.04,20240613,8270,19.23,20241210,2.32,Y,232140,100,82 억,,431652,N,N,44147,N,00,N
20250430,111018,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9880,-50,5,-0.50,1426159120,143743,54.62,9950,10020,9850,12900,6960,9930,9921.59,0.53,0,-2095,10090,10010,9950,9870,9810,9980,9840,82,2970,100,6950,10,1,82045350,8106,73.73,2.49,12,0.18,134.00,3966.00,22950,20240613,-56.95,8270,20241210,19.47,13540,-27.03,20250219,9220,7.16,20250409,22950,-56.95,20240613,8270,19.47,20241210,2.32,Y,232140,100,82 억,,431652,N,N,44147,N,00,N
20250430,101022,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9900,-30,5,-0.30,779813365,78449,29.81,9950,10010,9890,12900,6960,9930,9940.39,0.53,0,-13015,10090,10010,9950,9870,9810,9980,9840,82,2970,100,6950,10,1,82045350,8122,73.88,2.50,12,0.10,134.00,3966.00,22950,20240613,-56.86,8270,20241210,19.71,13540,-26.88,20250219,9220,7.38,20250409,22950,-56.86,20240613,8270,19.71,20241210,2.32,Y,232140,100,82 억,,431652,N,N,44147,N,00,N
20250430,091024,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9930,0,3,0.00,248915160,25047,9.52,9950,9980,9890,12900,6960,9930,9937.92,0.53,0,-16050,10090,10010,9950,9870,9810,9980,9840,82,2970,100,6950,10,1,82045350,8147,74.10,2.50,12,0.03,134.00,3966.00,22950,20240613,-56.73,8270,20241210,20.07,13540,-26.66,20250219,9220,7.70,20250409,22950,-56.73,20240613,8270,20.07,20241210,2.32,Y,232140,100,82 억,,431652,N,N,44147,N,00,N
20250429,161011,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9930,0,3,0.00,2619446660,263191,75.93,9980,10030,9890,12900,6960,9930,9952.65,0.52,0,-20894,10270,10100,10000,9830,9730,10050,9780,82,2970,100,6950,10,1,82045350,8147,74.10,2.50,12,0.32,134.00,3966.00,22950,20240613,-56.73,7050,20240418,40.85,13540,-26.66,20250219,9220,7.70,20250409,22950,-56.73,20240613,8270,20.07,20241210,2.40,Y,232140,100,82 억,,428439,N,N,44147,N,00,N
20250429,151015,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9920,-10,5,-0.10,2467274415,247870,71.51,9980,10030,9890,12900,6960,9930,9953.90,0.52,0,-19279,10270,10100,10000,9830,9730,10050,9780,82,2970,100,6950,10,1,82045350,8139,74.03,2.50,12,0.30,134.00,3966.00,22950,20240613,-56.78,7050,20240418,40.71,13540,-26.74,20250219,9220,7.59,20250409,22950,-56.78,20240613,8270,19.95,20241210,2.40,Y,232140,100,82 억,,428439,N,N,90065,N,00,N
20250429,141017,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9940,10,2,0.10,2096321100,210502,60.73,9980,10030,9890,12900,6960,9930,9958.68,0.52,0,-16351,10270,10100,10000,9830,9730,10050,9780,82,2970,100,6950,10,1,82045350,8155,74.18,2.51,12,0.26,134.00,3966.00,22950,20240613,-56.69,7050,20240418,40.99,13540,-26.59,20250219,9220,7.81,20250409,22950,-56.69,20240613,8270,20.19,20241210,2.40,Y,232140,100,82 억,,428439,N,N,90065,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 161011 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9820 -110 5 -1.11 2897007750 293151 111.38 9950 10020 9780 12900 6960 9930 9882.31 0.53 0 -22792 10090 10010 9950 9870 9810 9980 9840 82 2970 100 6950 10 1 82045350 8057 73.28 2.48 12 0.36 134.00 3966.00 22950 20240613 -57.21 8270 20241210 18.74 13540 -27.47 20250219 9220 6.51 20250409 22950 -57.21 20240613 8270 18.74 20241210 2.32 Y 232140 100 82 억 431652 N N 37810 N 00 N
3 20250430 151019 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9790 -140 5 -1.41 2786566095 281891 107.11 9950 10020 9780 12900 6960 9930 9885.26 0.53 0 -20654 10090 10010 9950 9870 9810 9980 9840 82 2970 100 6950 10 1 82045350 8032 73.06 2.47 12 0.34 134.00 3966.00 22950 20240613 -57.34 8270 20241210 18.38 13540 -27.70 20250219 9220 6.18 20250409 22950 -57.34 20240613 8270 18.38 20241210 2.32 Y 232140 100 82 억 431652 N N 44147 N 00 N
4 20250430 141021 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9860 -70 5 -0.70 2270745240 229389 87.16 9950 10020 9840 12900 6960 9930 9899.10 0.53 0 1916 10090 10010 9950 9870 9810 9980 9840 82 2970 100 6950 10 1 82045350 8090 73.58 2.49 12 0.28 134.00 3966.00 22950 20240613 -57.04 8270 20241210 19.23 13540 -27.18 20250219 9220 6.94 20250409 22950 -57.04 20240613 8270 19.23 20241210 2.32 Y 232140 100 82 억 431652 N N 44147 N 00 N
5 20250430 131018 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9870 -60 5 -0.60 2061090380 208132 79.08 9950 10020 9840 12900 6960 9930 9902.80 0.53 0 4972 10090 10010 9950 9870 9810 9980 9840 82 2970 100 6950 10 1 82045350 8098 73.66 2.49 12 0.25 134.00 3966.00 22950 20240613 -56.99 8270 20241210 19.35 13540 -27.10 20250219 9220 7.05 20250409 22950 -56.99 20240613 8270 19.35 20241210 2.32 Y 232140 100 82 억 431652 N N 44147 N 00 N
6 20250430 121022 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9860 -70 5 -0.70 1658852510 167333 63.58 9950 10020 9850 12900 6960 9930 9913.48 0.53 0 -2628 10090 10010 9950 9870 9810 9980 9840 82 2970 100 6950 10 1 82045350 8090 73.58 2.49 12 0.20 134.00 3966.00 22950 20240613 -57.04 8270 20241210 19.23 13540 -27.18 20250219 9220 6.94 20250409 22950 -57.04 20240613 8270 19.23 20241210 2.32 Y 232140 100 82 억 431652 N N 44147 N 00 N
7 20250430 111018 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9880 -50 5 -0.50 1426159120 143743 54.62 9950 10020 9850 12900 6960 9930 9921.59 0.53 0 -2095 10090 10010 9950 9870 9810 9980 9840 82 2970 100 6950 10 1 82045350 8106 73.73 2.49 12 0.18 134.00 3966.00 22950 20240613 -56.95 8270 20241210 19.47 13540 -27.03 20250219 9220 7.16 20250409 22950 -56.95 20240613 8270 19.47 20241210 2.32 Y 232140 100 82 억 431652 N N 44147 N 00 N
8 20250430 101022 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9900 -30 5 -0.30 779813365 78449 29.81 9950 10010 9890 12900 6960 9930 9940.39 0.53 0 -13015 10090 10010 9950 9870 9810 9980 9840 82 2970 100 6950 10 1 82045350 8122 73.88 2.50 12 0.10 134.00 3966.00 22950 20240613 -56.86 8270 20241210 19.71 13540 -26.88 20250219 9220 7.38 20250409 22950 -56.86 20240613 8270 19.71 20241210 2.32 Y 232140 100 82 억 431652 N N 44147 N 00 N
9 20250430 091024 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9930 0 3 0.00 248915160 25047 9.52 9950 9980 9890 12900 6960 9930 9937.92 0.53 0 -16050 10090 10010 9950 9870 9810 9980 9840 82 2970 100 6950 10 1 82045350 8147 74.10 2.50 12 0.03 134.00 3966.00 22950 20240613 -56.73 8270 20241210 20.07 13540 -26.66 20250219 9220 7.70 20250409 22950 -56.73 20240613 8270 20.07 20241210 2.32 Y 232140 100 82 억 431652 N N 44147 N 00 N
10 20250429 161011 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9930 0 3 0.00 2619446660 263191 75.93 9980 10030 9890 12900 6960 9930 9952.65 0.52 0 -20894 10270 10100 10000 9830 9730 10050 9780 82 2970 100 6950 10 1 82045350 8147 74.10 2.50 12 0.32 134.00 3966.00 22950 20240613 -56.73 7050 20240418 40.85 13540 -26.66 20250219 9220 7.70 20250409 22950 -56.73 20240613 8270 20.07 20241210 2.40 Y 232140 100 82 억 428439 N N 44147 N 00 N
11 20250429 151015 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9920 -10 5 -0.10 2467274415 247870 71.51 9980 10030 9890 12900 6960 9930 9953.90 0.52 0 -19279 10270 10100 10000 9830 9730 10050 9780 82 2970 100 6950 10 1 82045350 8139 74.03 2.50 12 0.30 134.00 3966.00 22950 20240613 -56.78 7050 20240418 40.71 13540 -26.74 20250219 9220 7.59 20250409 22950 -56.78 20240613 8270 19.95 20241210 2.40 Y 232140 100 82 억 428439 N N 90065 N 00 N
12 20250429 141017 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9940 10 2 0.10 2096321100 210502 60.73 9980 10030 9890 12900 6960 9930 9958.68 0.52 0 -16351 10270 10100 10000 9830 9730 10050 9780 82 2970 100 6950 10 1 82045350 8155 74.18 2.51 12 0.26 134.00 3966.00 22950 20240613 -56.69 7050 20240418 40.99 13540 -26.59 20250219 9220 7.81 20250409 22950 -56.69 20240613 8270 20.19 20241210 2.40 Y 232140 100 82 억 428439 N N 90065 N 00 N