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
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
20250421,161140,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32350,-400,5,-1.22,330794200,10123,103.11,32750,33300,32300,42550,22950,32750,32677.49,1.42,0,-2145,33283,33016,32483,32216,31683,33150,32350,8,9800,100,22920,50,1,7979048,2581,6.96,1.31,12,0.13,4649.00,24722.00,91500,20240611,-64.64,28750,20250409,12.52,44550,-27.38,20250224,28750,12.52,20250409,91500,-64.64,20240611,28750,12.52,20250409,1.84,Y,372170,100,7 억,,113673,N,N,950,N,00,N
20250421,151201,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32400,-350,5,-1.07,324388000,9925,101.09,32750,33300,32300,42550,22950,32750,32683.93,1.42,0,-2085,33283,33016,32483,32216,31683,33150,32350,8,9800,100,22920,50,1,7979048,2585,6.97,1.31,12,0.12,4649.00,24722.00,91500,20240611,-64.59,28750,20250409,12.70,44550,-27.27,20250224,28750,12.70,20250409,91500,-64.59,20240611,28750,12.70,20250409,1.84,Y,372170,100,7 억,,113673,N,N,813,N,00,N
20250421,141200,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32600,-150,5,-0.46,279133450,8529,86.87,32750,33300,32300,42550,22950,32750,32727.57,1.42,0,-2170,33283,33016,32483,32216,31683,33150,32350,8,9800,100,22920,50,1,7979048,2601,7.01,1.32,12,0.11,4649.00,24722.00,91500,20240611,-64.37,28750,20250409,13.39,44550,-26.82,20250224,28750,13.39,20250409,91500,-64.37,20240611,28750,13.39,20250409,1.84,Y,372170,100,7 억,,113673,N,N,813,N,00,N
20250421,131158,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32550,-200,5,-0.61,246366900,7523,76.62,32750,33300,32300,42550,22950,32750,32748.49,1.42,0,-1563,33283,33016,32483,32216,31683,33150,32350,8,9800,100,22920,50,1,7979048,2597,7.00,1.32,12,0.09,4649.00,24722.00,91500,20240611,-64.43,28750,20250409,13.22,44550,-26.94,20250224,28750,13.22,20250409,91500,-64.43,20240611,28750,13.22,20250409,1.84,Y,372170,100,7 억,,113673,N,N,813,N,00,N
20250421,121158,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32550,-200,5,-0.61,216727950,6611,67.34,32750,33300,32300,42550,22950,32750,32782.93,1.42,0,-1047,33283,33016,32483,32216,31683,33150,32350,8,9800,100,22920,50,1,7979048,2597,7.00,1.32,12,0.08,4649.00,24722.00,91500,20240611,-64.43,28750,20250409,13.22,44550,-26.94,20250224,28750,13.22,20250409,91500,-64.43,20240611,28750,13.22,20250409,1.84,Y,372170,100,7 억,,113673,N,N,813,N,00,N
20250421,111157,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32800,50,2,0.15,184941100,5638,57.43,32750,33300,32300,42550,22950,32750,32802.61,1.42,0,-558,33283,33016,32483,32216,31683,33150,32350,8,9800,100,22920,50,1,7979048,2617,7.06,1.33,12,0.07,4649.00,24722.00,91500,20240611,-64.15,28750,20250409,14.09,44550,-26.37,20250224,28750,14.09,20250409,91500,-64.15,20240611,28750,14.09,20250409,1.84,Y,372170,100,7 억,,113673,N,N,813,N,00,N
20250421,101151,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32750,0,3,0.00,145275200,4428,45.10,32750,33300,32300,42550,22950,32750,32808.31,1.42,0,103,33283,33016,32483,32216,31683,33150,32350,8,9800,100,22920,50,1,7979048,2613,7.04,1.32,12,0.06,4649.00,24722.00,91500,20240611,-64.21,28750,20250409,13.91,44550,-26.49,20250224,28750,13.91,20250409,91500,-64.21,20240611,28750,13.91,20250409,1.84,Y,372170,100,7 억,,113673,N,N,813,N,00,N
20250421,091232,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32700,-50,5,-0.15,69472100,2129,21.68,32750,32900,32300,42550,22950,32750,32631.33,1.42,0,-67,33283,33016,32483,32216,31683,33150,32350,8,9800,100,22920,50,1,7979048,2609,7.03,1.32,12,0.03,4649.00,24722.00,91500,20240611,-64.26,28750,20250409,13.74,44550,-26.60,20250224,28750,13.74,20250409,91500,-64.26,20240611,28750,13.74,20250409,1.84,Y,372170,100,7 억,,113673,N,N,813,N,00,N
20250418,161139,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32750,500,2,1.55,316754575,9818,96.63,32250,32750,31950,41900,22600,32250,32257.62,1.44,0,-1690,33016,32632,32166,31782,31316,32825,31975,8,9650,100,22570,50,1,7979048,2613,7.04,1.32,12,0.12,4649.00,24722.00,91500,20240611,-64.21,28750,20250409,13.91,44550,-26.49,20250224,28750,13.91,20250409,91500,-64.21,20240611,28750,13.91,20250409,1.82,Y,372170,100,7 억,,114932,N,N,813,N,00,N
20250418,151155,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32550,300,2,0.93,286858575,8904,87.64,32250,32700,31950,41900,22600,32250,32216.82,1.44,0,-1911,33016,32632,32166,31782,31316,32825,31975,8,9650,100,22570,50,1,7979048,2597,7.00,1.32,12,0.11,4649.00,24722.00,91500,20240611,-64.43,28750,20250409,13.22,44550,-26.94,20250224,28750,13.22,20250409,91500,-64.43,20240611,28750,13.22,20250409,1.82,Y,372170,100,7 억,,114932,N,N,1834,N,00,N
20250418,141201,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32350,100,2,0.31,247842700,7703,75.82,32250,32700,31950,41900,22600,32250,32174.83,1.44,0,-1734,33016,32632,32166,31782,31316,32825,31975,8,9650,100,22570,50,1,7979048,2581,6.96,1.31,12,0.10,4649.00,24722.00,91500,20240611,-64.64,28750,20250409,12.52,44550,-27.38,20250224,28750,12.52,20250409,91500,-64.64,20240611,28750,12.52,20250409,1.82,Y,372170,100,7 억,,114932,N,N,1834,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 161140 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32350 -400 5 -1.22 330794200 10123 103.11 32750 33300 32300 42550 22950 32750 32677.49 1.42 0 -2145 33283 33016 32483 32216 31683 33150 32350 8 9800 100 22920 50 1 7979048 2581 6.96 1.31 12 0.13 4649.00 24722.00 91500 20240611 -64.64 28750 20250409 12.52 44550 -27.38 20250224 28750 12.52 20250409 91500 -64.64 20240611 28750 12.52 20250409 1.84 Y 372170 100 7 억 113673 N N 950 N 00 N
3 20250421 151201 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32400 -350 5 -1.07 324388000 9925 101.09 32750 33300 32300 42550 22950 32750 32683.93 1.42 0 -2085 33283 33016 32483 32216 31683 33150 32350 8 9800 100 22920 50 1 7979048 2585 6.97 1.31 12 0.12 4649.00 24722.00 91500 20240611 -64.59 28750 20250409 12.70 44550 -27.27 20250224 28750 12.70 20250409 91500 -64.59 20240611 28750 12.70 20250409 1.84 Y 372170 100 7 억 113673 N N 813 N 00 N
4 20250421 141200 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32600 -150 5 -0.46 279133450 8529 86.87 32750 33300 32300 42550 22950 32750 32727.57 1.42 0 -2170 33283 33016 32483 32216 31683 33150 32350 8 9800 100 22920 50 1 7979048 2601 7.01 1.32 12 0.11 4649.00 24722.00 91500 20240611 -64.37 28750 20250409 13.39 44550 -26.82 20250224 28750 13.39 20250409 91500 -64.37 20240611 28750 13.39 20250409 1.84 Y 372170 100 7 억 113673 N N 813 N 00 N
5 20250421 131158 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32550 -200 5 -0.61 246366900 7523 76.62 32750 33300 32300 42550 22950 32750 32748.49 1.42 0 -1563 33283 33016 32483 32216 31683 33150 32350 8 9800 100 22920 50 1 7979048 2597 7.00 1.32 12 0.09 4649.00 24722.00 91500 20240611 -64.43 28750 20250409 13.22 44550 -26.94 20250224 28750 13.22 20250409 91500 -64.43 20240611 28750 13.22 20250409 1.84 Y 372170 100 7 억 113673 N N 813 N 00 N
6 20250421 121158 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32550 -200 5 -0.61 216727950 6611 67.34 32750 33300 32300 42550 22950 32750 32782.93 1.42 0 -1047 33283 33016 32483 32216 31683 33150 32350 8 9800 100 22920 50 1 7979048 2597 7.00 1.32 12 0.08 4649.00 24722.00 91500 20240611 -64.43 28750 20250409 13.22 44550 -26.94 20250224 28750 13.22 20250409 91500 -64.43 20240611 28750 13.22 20250409 1.84 Y 372170 100 7 억 113673 N N 813 N 00 N
7 20250421 111157 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32800 50 2 0.15 184941100 5638 57.43 32750 33300 32300 42550 22950 32750 32802.61 1.42 0 -558 33283 33016 32483 32216 31683 33150 32350 8 9800 100 22920 50 1 7979048 2617 7.06 1.33 12 0.07 4649.00 24722.00 91500 20240611 -64.15 28750 20250409 14.09 44550 -26.37 20250224 28750 14.09 20250409 91500 -64.15 20240611 28750 14.09 20250409 1.84 Y 372170 100 7 억 113673 N N 813 N 00 N
8 20250421 101151 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32750 0 3 0.00 145275200 4428 45.10 32750 33300 32300 42550 22950 32750 32808.31 1.42 0 103 33283 33016 32483 32216 31683 33150 32350 8 9800 100 22920 50 1 7979048 2613 7.04 1.32 12 0.06 4649.00 24722.00 91500 20240611 -64.21 28750 20250409 13.91 44550 -26.49 20250224 28750 13.91 20250409 91500 -64.21 20240611 28750 13.91 20250409 1.84 Y 372170 100 7 억 113673 N N 813 N 00 N
9 20250421 091232 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32700 -50 5 -0.15 69472100 2129 21.68 32750 32900 32300 42550 22950 32750 32631.33 1.42 0 -67 33283 33016 32483 32216 31683 33150 32350 8 9800 100 22920 50 1 7979048 2609 7.03 1.32 12 0.03 4649.00 24722.00 91500 20240611 -64.26 28750 20250409 13.74 44550 -26.60 20250224 28750 13.74 20250409 91500 -64.26 20240611 28750 13.74 20250409 1.84 Y 372170 100 7 억 113673 N N 813 N 00 N
10 20250418 161139 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32750 500 2 1.55 316754575 9818 96.63 32250 32750 31950 41900 22600 32250 32257.62 1.44 0 -1690 33016 32632 32166 31782 31316 32825 31975 8 9650 100 22570 50 1 7979048 2613 7.04 1.32 12 0.12 4649.00 24722.00 91500 20240611 -64.21 28750 20250409 13.91 44550 -26.49 20250224 28750 13.91 20250409 91500 -64.21 20240611 28750 13.91 20250409 1.82 Y 372170 100 7 억 114932 N N 813 N 00 N
11 20250418 151155 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32550 300 2 0.93 286858575 8904 87.64 32250 32700 31950 41900 22600 32250 32216.82 1.44 0 -1911 33016 32632 32166 31782 31316 32825 31975 8 9650 100 22570 50 1 7979048 2597 7.00 1.32 12 0.11 4649.00 24722.00 91500 20240611 -64.43 28750 20250409 13.22 44550 -26.94 20250224 28750 13.22 20250409 91500 -64.43 20240611 28750 13.22 20250409 1.82 Y 372170 100 7 억 114932 N N 1834 N 00 N
12 20250418 141201 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32350 100 2 0.31 247842700 7703 75.82 32250 32700 31950 41900 22600 32250 32174.83 1.44 0 -1734 33016 32632 32166 31782 31316 32825 31975 8 9650 100 22570 50 1 7979048 2581 6.96 1.31 12 0.10 4649.00 24722.00 91500 20240611 -64.64 28750 20250409 12.52 44550 -27.38 20250224 28750 12.52 20250409 91500 -64.64 20240611 28750 12.52 20250409 1.82 Y 372170 100 7 억 114932 N N 1834 N 00 N