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
372170/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
20250430,161218,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33600,-700,5,-2.04,385217800,11459,98.77,34200,34350,33000,44550,24050,34300,33617.07,1.52,0,-398,35666,34982,34516,33832,33366,34750,33600,8,10250,100,24010,50,1,7979048,2681,7.23,1.36,12,0.14,4649.00,24722.00,91500,20240611,-63.28,28750,20250409,16.87,44550,-24.58,20250224,28750,16.87,20250409,91500,-63.28,20240611,28750,16.87,20250409,1.87,Y,372170,100,7 억,,121015,N,N,2145,N,00,N
20250430,151228,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33450,-850,5,-2.48,370319000,11015,94.94,34200,34350,33000,44550,24050,34300,33619.52,1.52,0,-532,35666,34982,34516,33832,33366,34750,33600,8,10250,100,24010,50,1,7979048,2669,7.20,1.35,12,0.14,4649.00,24722.00,91500,20240611,-63.44,28750,20250409,16.35,44550,-24.92,20250224,28750,16.35,20250409,91500,-63.44,20240611,28750,16.35,20250409,1.87,Y,372170,100,7 억,,121015,N,N,2360,N,00,N
20250430,141229,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33450,-850,5,-2.48,307175600,9123,78.63,34200,34350,33000,44550,24050,34300,33670.46,1.52,0,-1026,35666,34982,34516,33832,33366,34750,33600,8,10250,100,24010,50,1,7979048,2669,7.20,1.35,12,0.11,4649.00,24722.00,91500,20240611,-63.44,28750,20250409,16.35,44550,-24.92,20250224,28750,16.35,20250409,91500,-63.44,20240611,28750,16.35,20250409,1.87,Y,372170,100,7 억,,121015,N,N,2360,N,00,N
20250430,131226,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33600,-700,5,-2.04,250313850,7420,63.95,34200,34350,33000,44550,24050,34300,33735.02,1.52,0,-1230,35666,34982,34516,33832,33366,34750,33600,8,10250,100,24010,50,1,7979048,2681,7.23,1.36,12,0.09,4649.00,24722.00,91500,20240611,-63.28,28750,20250409,16.87,44550,-24.58,20250224,28750,16.87,20250409,91500,-63.28,20240611,28750,16.87,20250409,1.87,Y,372170,100,7 억,,121015,N,N,2360,N,00,N
20250430,121230,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33600,-700,5,-2.04,222617100,6594,56.84,34200,34350,33000,44550,24050,34300,33760.56,1.52,0,-1556,35666,34982,34516,33832,33366,34750,33600,8,10250,100,24010,50,1,7979048,2681,7.23,1.36,12,0.08,4649.00,24722.00,91500,20240611,-63.28,28750,20250409,16.87,44550,-24.58,20250224,28750,16.87,20250409,91500,-63.28,20240611,28750,16.87,20250409,1.87,Y,372170,100,7 억,,121015,N,N,2360,N,00,N
20250430,111228,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33500,-800,5,-2.33,200524600,5934,51.15,34200,34350,33000,44550,24050,34300,33792.48,1.52,0,-1572,35666,34982,34516,33832,33366,34750,33600,8,10250,100,24010,50,1,7979048,2673,7.21,1.36,12,0.07,4649.00,24722.00,91500,20240611,-63.39,28750,20250409,16.52,44550,-24.80,20250224,28750,16.52,20250409,91500,-63.39,20240611,28750,16.52,20250409,1.87,Y,372170,100,7 억,,121015,N,N,2360,N,00,N
20250430,101230,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33850,-450,5,-1.31,125000375,3682,31.74,34200,34350,33000,44550,24050,34300,33949.04,1.52,0,-2266,35666,34982,34516,33832,33366,34750,33600,8,10250,100,24010,50,1,7979048,2701,7.28,1.37,12,0.05,4649.00,24722.00,91500,20240611,-63.01,28750,20250409,17.74,44550,-24.02,20250224,28750,17.74,20250409,91500,-63.01,20240611,28750,17.74,20250409,1.87,Y,372170,100,7 억,,121015,N,N,2360,N,00,N
20250430,091234,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34000,-300,5,-0.87,55350350,1627,14.02,34200,34300,33000,44550,24050,34300,34019.88,1.52,0,-809,35666,34982,34516,33832,33366,34750,33600,8,10250,100,24010,50,1,7979048,2713,7.31,1.38,12,0.02,4649.00,24722.00,91500,20240611,-62.84,28750,20250409,18.26,44550,-23.68,20250224,28750,18.26,20250409,91500,-62.84,20240611,28750,18.26,20250409,1.87,Y,372170,100,7 억,,121015,N,N,2360,N,00,N
20250429,161217,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34300,-150,5,-0.44,398816700,11602,45.66,34450,35200,34050,44750,24150,34450,34374.84,1.50,0,1804,35883,35166,34783,34066,33683,34975,33875,8,10300,100,24110,50,1,7979048,2737,7.38,1.39,12,0.15,4649.00,24722.00,91500,20240611,-62.51,28750,20250409,19.30,44550,-23.01,20250224,28750,19.30,20250409,91500,-62.51,20240611,28750,19.30,20250409,1.86,Y,372170,100,7 억,,119858,N,N,2358,N,00,N
20250429,151223,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34350,-100,5,-0.29,373598950,10867,42.77,34450,35200,34050,44750,24150,34450,34379.22,1.50,0,1702,35883,35166,34783,34066,33683,34975,33875,8,10300,100,24110,50,1,7979048,2741,7.39,1.39,12,0.14,4649.00,24722.00,91500,20240611,-62.46,28750,20250409,19.48,44550,-22.90,20250224,28750,19.48,20250409,91500,-62.46,20240611,28750,19.48,20250409,1.86,Y,372170,100,7 억,,119858,N,N,1641,N,00,N
20250429,141226,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34450,0,3,0.00,342893200,9974,39.25,34450,35200,34050,44750,24150,34450,34378.70,1.50,0,1426,35883,35166,34783,34066,33683,34975,33875,8,10300,100,24110,50,1,7979048,2749,7.41,1.39,12,0.13,4649.00,24722.00,91500,20240611,-62.35,28750,20250409,19.83,44550,-22.67,20250224,28750,19.83,20250409,91500,-62.35,20240611,28750,19.83,20250409,1.86,Y,372170,100,7 억,,119858,N,N,1641,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 161218 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33600 -700 5 -2.04 385217800 11459 98.77 34200 34350 33000 44550 24050 34300 33617.07 1.52 0 -398 35666 34982 34516 33832 33366 34750 33600 8 10250 100 24010 50 1 7979048 2681 7.23 1.36 12 0.14 4649.00 24722.00 91500 20240611 -63.28 28750 20250409 16.87 44550 -24.58 20250224 28750 16.87 20250409 91500 -63.28 20240611 28750 16.87 20250409 1.87 Y 372170 100 7 억 121015 N N 2145 N 00 N
3 20250430 151228 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33450 -850 5 -2.48 370319000 11015 94.94 34200 34350 33000 44550 24050 34300 33619.52 1.52 0 -532 35666 34982 34516 33832 33366 34750 33600 8 10250 100 24010 50 1 7979048 2669 7.20 1.35 12 0.14 4649.00 24722.00 91500 20240611 -63.44 28750 20250409 16.35 44550 -24.92 20250224 28750 16.35 20250409 91500 -63.44 20240611 28750 16.35 20250409 1.87 Y 372170 100 7 억 121015 N N 2360 N 00 N
4 20250430 141229 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33450 -850 5 -2.48 307175600 9123 78.63 34200 34350 33000 44550 24050 34300 33670.46 1.52 0 -1026 35666 34982 34516 33832 33366 34750 33600 8 10250 100 24010 50 1 7979048 2669 7.20 1.35 12 0.11 4649.00 24722.00 91500 20240611 -63.44 28750 20250409 16.35 44550 -24.92 20250224 28750 16.35 20250409 91500 -63.44 20240611 28750 16.35 20250409 1.87 Y 372170 100 7 억 121015 N N 2360 N 00 N
5 20250430 131226 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33600 -700 5 -2.04 250313850 7420 63.95 34200 34350 33000 44550 24050 34300 33735.02 1.52 0 -1230 35666 34982 34516 33832 33366 34750 33600 8 10250 100 24010 50 1 7979048 2681 7.23 1.36 12 0.09 4649.00 24722.00 91500 20240611 -63.28 28750 20250409 16.87 44550 -24.58 20250224 28750 16.87 20250409 91500 -63.28 20240611 28750 16.87 20250409 1.87 Y 372170 100 7 억 121015 N N 2360 N 00 N
6 20250430 121230 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33600 -700 5 -2.04 222617100 6594 56.84 34200 34350 33000 44550 24050 34300 33760.56 1.52 0 -1556 35666 34982 34516 33832 33366 34750 33600 8 10250 100 24010 50 1 7979048 2681 7.23 1.36 12 0.08 4649.00 24722.00 91500 20240611 -63.28 28750 20250409 16.87 44550 -24.58 20250224 28750 16.87 20250409 91500 -63.28 20240611 28750 16.87 20250409 1.87 Y 372170 100 7 억 121015 N N 2360 N 00 N
7 20250430 111228 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33500 -800 5 -2.33 200524600 5934 51.15 34200 34350 33000 44550 24050 34300 33792.48 1.52 0 -1572 35666 34982 34516 33832 33366 34750 33600 8 10250 100 24010 50 1 7979048 2673 7.21 1.36 12 0.07 4649.00 24722.00 91500 20240611 -63.39 28750 20250409 16.52 44550 -24.80 20250224 28750 16.52 20250409 91500 -63.39 20240611 28750 16.52 20250409 1.87 Y 372170 100 7 억 121015 N N 2360 N 00 N
8 20250430 101230 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33850 -450 5 -1.31 125000375 3682 31.74 34200 34350 33000 44550 24050 34300 33949.04 1.52 0 -2266 35666 34982 34516 33832 33366 34750 33600 8 10250 100 24010 50 1 7979048 2701 7.28 1.37 12 0.05 4649.00 24722.00 91500 20240611 -63.01 28750 20250409 17.74 44550 -24.02 20250224 28750 17.74 20250409 91500 -63.01 20240611 28750 17.74 20250409 1.87 Y 372170 100 7 억 121015 N N 2360 N 00 N
9 20250430 091234 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34000 -300 5 -0.87 55350350 1627 14.02 34200 34300 33000 44550 24050 34300 34019.88 1.52 0 -809 35666 34982 34516 33832 33366 34750 33600 8 10250 100 24010 50 1 7979048 2713 7.31 1.38 12 0.02 4649.00 24722.00 91500 20240611 -62.84 28750 20250409 18.26 44550 -23.68 20250224 28750 18.26 20250409 91500 -62.84 20240611 28750 18.26 20250409 1.87 Y 372170 100 7 억 121015 N N 2360 N 00 N
10 20250429 161217 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34300 -150 5 -0.44 398816700 11602 45.66 34450 35200 34050 44750 24150 34450 34374.84 1.50 0 1804 35883 35166 34783 34066 33683 34975 33875 8 10300 100 24110 50 1 7979048 2737 7.38 1.39 12 0.15 4649.00 24722.00 91500 20240611 -62.51 28750 20250409 19.30 44550 -23.01 20250224 28750 19.30 20250409 91500 -62.51 20240611 28750 19.30 20250409 1.86 Y 372170 100 7 억 119858 N N 2358 N 00 N
11 20250429 151223 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34350 -100 5 -0.29 373598950 10867 42.77 34450 35200 34050 44750 24150 34450 34379.22 1.50 0 1702 35883 35166 34783 34066 33683 34975 33875 8 10300 100 24110 50 1 7979048 2741 7.39 1.39 12 0.14 4649.00 24722.00 91500 20240611 -62.46 28750 20250409 19.48 44550 -22.90 20250224 28750 19.48 20250409 91500 -62.46 20240611 28750 19.48 20250409 1.86 Y 372170 100 7 억 119858 N N 1641 N 00 N
12 20250429 141226 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34450 0 3 0.00 342893200 9974 39.25 34450 35200 34050 44750 24150 34450 34378.70 1.50 0 1426 35883 35166 34783 34066 33683 34975 33875 8 10300 100 24110 50 1 7979048 2749 7.41 1.39 12 0.13 4649.00 24722.00 91500 20240611 -62.35 28750 20250409 19.83 44550 -22.67 20250224 28750 19.83 20250409 91500 -62.35 20240611 28750 19.83 20250409 1.86 Y 372170 100 7 억 119858 N N 1641 N 00 N