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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160940,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10000,-110,5,-1.09,4359804335,430562,181.48,10080,10420,10000,13140,7080,10110,10126.01,0.81,0,-122562,10290,10200,10080,9990,9870,10215,10005,82,3030,100,7070,10,1,82045350,8205,74.63,2.52,12,0.52,134.00,3966.00,22950,20240613,-56.43,6120,20240411,63.40,13540,-26.14,20250219,9220,8.46,20250409,22950,-56.43,20240613,8270,20.92,20241210,2.09,Y,232140,100,82 억,,661866,N,N,75130,N,00,N
20250421,150958,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10020,-90,5,-0.89,4163959965,410989,173.23,10080,10420,10000,13140,7080,10110,10131.56,0.81,0,-121527,10290,10200,10080,9990,9870,10215,10005,82,3030,100,7070,10,1,82045350,8221,74.78,2.53,12,0.50,134.00,3966.00,22950,20240613,-56.34,6120,20240411,63.73,13540,-26.00,20250219,9220,8.68,20250409,22950,-56.34,20240613,8270,21.16,20241210,2.09,Y,232140,100,82 억,,661866,N,N,46078,N,00,N
20250421,140957,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10020,-90,5,-0.89,3770210595,371686,156.66,10080,10420,10000,13140,7080,10110,10143.54,0.81,0,-100676,10290,10200,10080,9990,9870,10215,10005,82,3030,100,7070,10,1,82045350,8221,74.78,2.53,12,0.45,134.00,3966.00,22950,20240613,-56.34,6120,20240411,63.73,13540,-26.00,20250219,9220,8.68,20250409,22950,-56.34,20240613,8270,21.16,20241210,2.09,Y,232140,100,82 억,,661866,N,N,46078,N,00,N
20250421,130955,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10040,-70,5,-0.69,3507639355,345519,145.64,10080,10420,10000,13140,7080,10110,10151.80,0.81,0,-95089,10290,10200,10080,9990,9870,10215,10005,82,3030,100,7070,10,1,82045350,8237,74.93,2.53,12,0.42,134.00,3966.00,22950,20240613,-56.25,6120,20240411,64.05,13540,-25.85,20250219,9220,8.89,20250409,22950,-56.25,20240613,8270,21.40,20241210,2.09,Y,232140,100,82 억,,661866,N,N,46078,N,00,N
20250421,120955,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10050,-60,5,-0.59,3023547365,297272,125.30,10080,10420,10020,13140,7080,10110,10170.98,0.81,0,-84018,10290,10200,10080,9990,9870,10215,10005,82,3030,100,7070,10,1,82045350,8246,75.00,2.53,12,0.36,134.00,3966.00,22950,20240613,-56.21,6120,20240411,64.22,13540,-25.78,20250219,9220,9.00,20250409,22950,-56.21,20240613,8270,21.52,20241210,2.09,Y,232140,100,82 억,,661866,N,N,46078,N,00,N
20250421,110955,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10100,-10,5,-0.10,2481918205,243552,102.66,10080,10420,10020,13140,7080,10110,10190.51,0.81,0,-52219,10290,10200,10080,9990,9870,10215,10005,82,3030,100,7070,10,1,82045350,8287,75.37,2.55,12,0.30,134.00,3966.00,22950,20240613,-55.99,6120,20240411,65.03,13540,-25.41,20250219,9220,9.54,20250409,22950,-55.99,20240613,8270,22.13,20241210,2.09,Y,232140,100,82 억,,661866,N,N,46078,N,00,N
20250421,100949,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10120,10,2,0.10,1893561080,185281,78.10,10080,10420,10020,13140,7080,10110,10219.94,0.81,0,-19044,10290,10200,10080,9990,9870,10215,10005,82,3030,100,7070,10,1,82045350,8303,75.52,2.55,12,0.23,134.00,3966.00,22950,20240613,-55.90,6120,20240411,65.36,13540,-25.26,20250219,9220,9.76,20250409,22950,-55.90,20240613,8270,22.37,20241210,2.09,Y,232140,100,82 억,,661866,N,N,46078,N,00,N
20250421,091023,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10090,-20,5,-0.20,202443360,20058,8.45,10080,10160,10020,13140,7080,10110,10092.90,0.81,0,1108,10290,10200,10080,9990,9870,10215,10005,82,3030,100,7070,10,1,82045350,8278,75.30,2.54,12,0.02,134.00,3966.00,22950,20240613,-56.03,6120,20240411,64.87,13540,-25.48,20250219,9220,9.44,20250409,22950,-56.03,20240613,8270,22.01,20241210,2.09,Y,232140,100,82 억,,661866,N,N,46078,N,00,N
20250418,160940,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10110,-100,5,-0.98,2380926915,237249,68.15,10110,10170,9960,13270,7150,10210,10035.56,0.85,0,-67282,10396,10302,10136,10042,9876,10350,10090,82,3060,100,7140,10,1,82045350,8295,75.45,2.55,12,0.29,134.00,3966.00,22950,20240613,-55.95,6120,20240411,65.20,13540,-25.33,20250219,9220,9.65,20250409,22950,-55.95,20240613,7050,43.40,20240418,2.08,Y,232140,100,82 억,,694765,N,N,46078,N,00,N
20250418,150952,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10090,-120,5,-1.18,2190101635,218363,62.73,10110,10170,9960,13270,7150,10210,10029.64,0.85,0,-74356,10396,10302,10136,10042,9876,10350,10090,82,3060,100,7140,10,1,82045350,8278,75.30,2.54,12,0.27,134.00,3966.00,22950,20240613,-56.03,6120,20240411,64.87,13540,-25.48,20250219,9220,9.44,20250409,22950,-56.03,20240613,7050,43.12,20240418,2.08,Y,232140,100,82 억,,694765,N,N,46667,N,00,N
20250418,140956,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10070,-140,5,-1.37,1992799970,198813,57.11,10110,10170,9960,13270,7150,10210,10023.49,0.85,0,-78145,10396,10302,10136,10042,9876,10350,10090,82,3060,100,7140,10,1,82045350,8262,75.15,2.54,12,0.24,134.00,3966.00,22950,20240613,-56.12,6120,20240411,64.54,13540,-25.63,20250219,9220,9.22,20250409,22950,-56.12,20240613,7050,42.84,20240418,2.08,Y,232140,100,82 억,,694765,N,N,46667,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 20250421 160940 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10000 -110 5 -1.09 4359804335 430562 181.48 10080 10420 10000 13140 7080 10110 10126.01 0.81 0 -122562 10290 10200 10080 9990 9870 10215 10005 82 3030 100 7070 10 1 82045350 8205 74.63 2.52 12 0.52 134.00 3966.00 22950 20240613 -56.43 6120 20240411 63.40 13540 -26.14 20250219 9220 8.46 20250409 22950 -56.43 20240613 8270 20.92 20241210 2.09 Y 232140 100 82 억 661866 N N 75130 N 00 N
3 20250421 150958 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10020 -90 5 -0.89 4163959965 410989 173.23 10080 10420 10000 13140 7080 10110 10131.56 0.81 0 -121527 10290 10200 10080 9990 9870 10215 10005 82 3030 100 7070 10 1 82045350 8221 74.78 2.53 12 0.50 134.00 3966.00 22950 20240613 -56.34 6120 20240411 63.73 13540 -26.00 20250219 9220 8.68 20250409 22950 -56.34 20240613 8270 21.16 20241210 2.09 Y 232140 100 82 억 661866 N N 46078 N 00 N
4 20250421 140957 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10020 -90 5 -0.89 3770210595 371686 156.66 10080 10420 10000 13140 7080 10110 10143.54 0.81 0 -100676 10290 10200 10080 9990 9870 10215 10005 82 3030 100 7070 10 1 82045350 8221 74.78 2.53 12 0.45 134.00 3966.00 22950 20240613 -56.34 6120 20240411 63.73 13540 -26.00 20250219 9220 8.68 20250409 22950 -56.34 20240613 8270 21.16 20241210 2.09 Y 232140 100 82 억 661866 N N 46078 N 00 N
5 20250421 130955 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10040 -70 5 -0.69 3507639355 345519 145.64 10080 10420 10000 13140 7080 10110 10151.80 0.81 0 -95089 10290 10200 10080 9990 9870 10215 10005 82 3030 100 7070 10 1 82045350 8237 74.93 2.53 12 0.42 134.00 3966.00 22950 20240613 -56.25 6120 20240411 64.05 13540 -25.85 20250219 9220 8.89 20250409 22950 -56.25 20240613 8270 21.40 20241210 2.09 Y 232140 100 82 억 661866 N N 46078 N 00 N
6 20250421 120955 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10050 -60 5 -0.59 3023547365 297272 125.30 10080 10420 10020 13140 7080 10110 10170.98 0.81 0 -84018 10290 10200 10080 9990 9870 10215 10005 82 3030 100 7070 10 1 82045350 8246 75.00 2.53 12 0.36 134.00 3966.00 22950 20240613 -56.21 6120 20240411 64.22 13540 -25.78 20250219 9220 9.00 20250409 22950 -56.21 20240613 8270 21.52 20241210 2.09 Y 232140 100 82 억 661866 N N 46078 N 00 N
7 20250421 110955 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10100 -10 5 -0.10 2481918205 243552 102.66 10080 10420 10020 13140 7080 10110 10190.51 0.81 0 -52219 10290 10200 10080 9990 9870 10215 10005 82 3030 100 7070 10 1 82045350 8287 75.37 2.55 12 0.30 134.00 3966.00 22950 20240613 -55.99 6120 20240411 65.03 13540 -25.41 20250219 9220 9.54 20250409 22950 -55.99 20240613 8270 22.13 20241210 2.09 Y 232140 100 82 억 661866 N N 46078 N 00 N
8 20250421 100949 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10120 10 2 0.10 1893561080 185281 78.10 10080 10420 10020 13140 7080 10110 10219.94 0.81 0 -19044 10290 10200 10080 9990 9870 10215 10005 82 3030 100 7070 10 1 82045350 8303 75.52 2.55 12 0.23 134.00 3966.00 22950 20240613 -55.90 6120 20240411 65.36 13540 -25.26 20250219 9220 9.76 20250409 22950 -55.90 20240613 8270 22.37 20241210 2.09 Y 232140 100 82 억 661866 N N 46078 N 00 N
9 20250421 091023 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10090 -20 5 -0.20 202443360 20058 8.45 10080 10160 10020 13140 7080 10110 10092.90 0.81 0 1108 10290 10200 10080 9990 9870 10215 10005 82 3030 100 7070 10 1 82045350 8278 75.30 2.54 12 0.02 134.00 3966.00 22950 20240613 -56.03 6120 20240411 64.87 13540 -25.48 20250219 9220 9.44 20250409 22950 -56.03 20240613 8270 22.01 20241210 2.09 Y 232140 100 82 억 661866 N N 46078 N 00 N
10 20250418 160940 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10110 -100 5 -0.98 2380926915 237249 68.15 10110 10170 9960 13270 7150 10210 10035.56 0.85 0 -67282 10396 10302 10136 10042 9876 10350 10090 82 3060 100 7140 10 1 82045350 8295 75.45 2.55 12 0.29 134.00 3966.00 22950 20240613 -55.95 6120 20240411 65.20 13540 -25.33 20250219 9220 9.65 20250409 22950 -55.95 20240613 7050 43.40 20240418 2.08 Y 232140 100 82 억 694765 N N 46078 N 00 N
11 20250418 150952 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10090 -120 5 -1.18 2190101635 218363 62.73 10110 10170 9960 13270 7150 10210 10029.64 0.85 0 -74356 10396 10302 10136 10042 9876 10350 10090 82 3060 100 7140 10 1 82045350 8278 75.30 2.54 12 0.27 134.00 3966.00 22950 20240613 -56.03 6120 20240411 64.87 13540 -25.48 20250219 9220 9.44 20250409 22950 -56.03 20240613 7050 43.12 20240418 2.08 Y 232140 100 82 억 694765 N N 46667 N 00 N
12 20250418 140956 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10070 -140 5 -1.37 1992799970 198813 57.11 10110 10170 9960 13270 7150 10210 10023.49 0.85 0 -78145 10396 10302 10136 10042 9876 10350 10090 82 3060 100 7140 10 1 82045350 8262 75.15 2.54 12 0.24 134.00 3966.00 22950 20240613 -56.12 6120 20240411 64.54 13540 -25.63 20250219 9220 9.22 20250409 22950 -56.12 20240613 7050 42.84 20240418 2.08 Y 232140 100 82 억 694765 N N 46667 N 00 N