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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
082270/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
20250422,160635,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32950,-1450,5,-4.22,17864241675,548770,219.94,33500,34050,30900,44700,24100,34400,32553.18,5.75,0,-111236,36600,35500,34450,33350,32300,34975,32825,207,10300,500,24080,50,1,41406061,13643,-15.11,39.37,12,1.33,-2181.00,837.00,44550,20250324,-26.04,9060,20240827,263.69,44550,-26.04,20250324,14300,130.42,20250102,44550,-26.04,20250324,9060,263.69,20240827,0.02,Y,082270,500,207 억,,2379506,N,N,77033,N,00,N
20250422,150647,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,33150,-1250,5,-3.63,17168098550,527654,211.48,33500,34050,30900,44700,24100,34400,32536.66,5.75,0,-102783,36600,35500,34450,33350,32300,34975,32825,207,10300,500,24080,50,1,41406061,13726,-15.20,39.61,12,1.27,-2181.00,837.00,44550,20250324,-25.59,9060,20240827,265.89,44550,-25.59,20250324,14300,131.82,20250102,44550,-25.59,20250324,9060,265.89,20240827,0.02,Y,082270,500,207 억,,2379506,N,N,48668,N,00,N
20250422,140646,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32650,-1750,5,-5.09,14206633850,438264,175.65,33500,34050,30900,44700,24100,34400,32415.70,5.75,0,-79324,36600,35500,34450,33350,32300,34975,32825,207,10300,500,24080,50,1,41406061,13519,-14.97,39.01,12,1.06,-2181.00,837.00,44550,20250324,-26.71,9060,20240827,260.38,44550,-26.71,20250324,14300,128.32,20250102,44550,-26.71,20250324,9060,260.38,20240827,0.02,Y,082270,500,207 억,,2379506,N,N,48668,N,00,N
20250422,130644,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,31250,-3150,5,-9.16,8075457275,247689,99.27,33500,34050,31000,44700,24100,34400,32603.21,5.75,0,-37354,36600,35500,34450,33350,32300,34975,32825,207,10300,500,24080,50,1,41406061,12939,-14.33,37.34,12,0.60,-2181.00,837.00,44550,20250324,-29.85,9060,20240827,244.92,44550,-29.85,20250324,14300,118.53,20250102,44550,-29.85,20250324,9060,244.92,20240827,0.02,Y,082270,500,207 억,,2379506,N,N,48668,N,00,N
20250422,120645,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32550,-1850,5,-5.38,5713980925,173485,69.53,33500,34050,32000,44700,24100,34400,32936.46,5.75,0,-28515,36600,35500,34450,33350,32300,34975,32825,207,10300,500,24080,50,1,41406061,13478,-14.92,38.89,12,0.42,-2181.00,837.00,44550,20250324,-26.94,9060,20240827,259.27,44550,-26.94,20250324,14300,127.62,20250102,44550,-26.94,20250324,9060,259.27,20240827,0.02,Y,082270,500,207 억,,2379506,N,N,48668,N,00,N
20250422,110646,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32850,-1550,5,-4.51,3479756275,104882,42.04,33500,34050,32800,44700,24100,34400,33177.82,5.75,0,-13789,36600,35500,34450,33350,32300,34975,32825,207,10300,500,24080,50,1,41406061,13602,-15.06,39.25,12,0.25,-2181.00,837.00,44550,20250324,-26.26,9060,20240827,262.58,44550,-26.26,20250324,14300,129.72,20250102,44550,-26.26,20250324,9060,262.58,20240827,0.02,Y,082270,500,207 억,,2379506,N,N,48668,N,00,N
20250422,100645,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,33100,-1300,5,-3.78,2586871675,77918,31.23,33500,34050,32800,44700,24100,34400,33199.92,5.75,0,-6577,36600,35500,34450,33350,32300,34975,32825,207,10300,500,24080,50,1,41406061,13705,-15.18,39.55,12,0.19,-2181.00,837.00,44550,20250324,-25.70,9060,20240827,265.34,44550,-25.70,20250324,14300,131.47,20250102,44550,-25.70,20250324,9060,265.34,20240827,0.02,Y,082270,500,207 억,,2379506,N,N,48668,N,00,N
20250422,090647,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,33800,-600,5,-1.74,257422050,7645,3.06,33500,34050,33300,44700,24100,34400,33671.95,5.75,0,1365,36600,35500,34450,33350,32300,34975,32825,207,10300,500,24080,50,1,41406061,13995,-15.50,40.38,12,0.02,-2181.00,837.00,44550,20250324,-24.13,9060,20240827,273.07,44550,-24.13,20250324,14300,136.36,20250102,44550,-24.13,20250324,9060,273.07,20240827,0.02,Y,082270,500,207 억,,2379506,N,N,48668,N,00,N
20250421,160632,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,34400,-400,5,-1.15,8566508500,249508,183.22,34500,35550,33400,45200,24400,34800,34333.57,5.85,0,-41770,35866,35332,34616,34082,33366,35600,34350,207,10400,500,24360,50,1,41406061,14244,-15.77,41.10,12,0.60,-2181.00,837.00,44550,20250324,-22.78,9060,20240827,279.69,44550,-22.78,20250324,14300,140.56,20250102,44550,-22.78,20250324,9060,279.69,20240827,0.02,Y,082270,500,207 억,,2423864,N,N,48668,N,00,N
20250421,150643,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,34350,-450,5,-1.29,8051228950,234512,172.21,34500,35550,33400,45200,24400,34800,34331.84,5.85,0,-43889,35866,35332,34616,34082,33366,35600,34350,207,10400,500,24360,50,1,41406061,14223,-15.75,41.04,12,0.57,-2181.00,837.00,44550,20250324,-22.90,9060,20240827,279.14,44550,-22.90,20250324,14300,140.21,20250102,44550,-22.90,20250324,9060,279.14,20240827,0.02,Y,082270,500,207 억,,2423864,N,N,1316,N,00,N
20250421,140644,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,34700,-100,5,-0.29,7080196125,206383,151.55,34500,35550,33400,45200,24400,34800,34306.10,5.85,0,-45690,35866,35332,34616,34082,33366,35600,34350,207,10400,500,24360,50,1,41406061,14368,-15.91,41.46,12,0.50,-2181.00,837.00,44550,20250324,-22.11,9060,20240827,283.00,44550,-22.11,20250324,14300,142.66,20250102,44550,-22.11,20250324,9060,283.00,20240827,0.02,Y,082270,500,207 억,,2423864,N,N,1316,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 20250422 160635 57 100.00 KSQ150 기계·장비 N N N N N 32950 -1450 5 -4.22 17864241675 548770 219.94 33500 34050 30900 44700 24100 34400 32553.18 5.75 0 -111236 36600 35500 34450 33350 32300 34975 32825 207 10300 500 24080 50 1 41406061 13643 -15.11 39.37 12 1.33 -2181.00 837.00 44550 20250324 -26.04 9060 20240827 263.69 44550 -26.04 20250324 14300 130.42 20250102 44550 -26.04 20250324 9060 263.69 20240827 0.02 Y 082270 500 207 억 2379506 N N 77033 N 00 N
3 20250422 150647 57 100.00 KSQ150 기계·장비 N N N N N 33150 -1250 5 -3.63 17168098550 527654 211.48 33500 34050 30900 44700 24100 34400 32536.66 5.75 0 -102783 36600 35500 34450 33350 32300 34975 32825 207 10300 500 24080 50 1 41406061 13726 -15.20 39.61 12 1.27 -2181.00 837.00 44550 20250324 -25.59 9060 20240827 265.89 44550 -25.59 20250324 14300 131.82 20250102 44550 -25.59 20250324 9060 265.89 20240827 0.02 Y 082270 500 207 억 2379506 N N 48668 N 00 N
4 20250422 140646 57 100.00 KSQ150 기계·장비 N N N N N 32650 -1750 5 -5.09 14206633850 438264 175.65 33500 34050 30900 44700 24100 34400 32415.70 5.75 0 -79324 36600 35500 34450 33350 32300 34975 32825 207 10300 500 24080 50 1 41406061 13519 -14.97 39.01 12 1.06 -2181.00 837.00 44550 20250324 -26.71 9060 20240827 260.38 44550 -26.71 20250324 14300 128.32 20250102 44550 -26.71 20250324 9060 260.38 20240827 0.02 Y 082270 500 207 억 2379506 N N 48668 N 00 N
5 20250422 130644 57 100.00 KSQ150 기계·장비 N N N N N 31250 -3150 5 -9.16 8075457275 247689 99.27 33500 34050 31000 44700 24100 34400 32603.21 5.75 0 -37354 36600 35500 34450 33350 32300 34975 32825 207 10300 500 24080 50 1 41406061 12939 -14.33 37.34 12 0.60 -2181.00 837.00 44550 20250324 -29.85 9060 20240827 244.92 44550 -29.85 20250324 14300 118.53 20250102 44550 -29.85 20250324 9060 244.92 20240827 0.02 Y 082270 500 207 억 2379506 N N 48668 N 00 N
6 20250422 120645 57 100.00 KSQ150 기계·장비 N N N N N 32550 -1850 5 -5.38 5713980925 173485 69.53 33500 34050 32000 44700 24100 34400 32936.46 5.75 0 -28515 36600 35500 34450 33350 32300 34975 32825 207 10300 500 24080 50 1 41406061 13478 -14.92 38.89 12 0.42 -2181.00 837.00 44550 20250324 -26.94 9060 20240827 259.27 44550 -26.94 20250324 14300 127.62 20250102 44550 -26.94 20250324 9060 259.27 20240827 0.02 Y 082270 500 207 억 2379506 N N 48668 N 00 N
7 20250422 110646 57 100.00 KSQ150 기계·장비 N N N N N 32850 -1550 5 -4.51 3479756275 104882 42.04 33500 34050 32800 44700 24100 34400 33177.82 5.75 0 -13789 36600 35500 34450 33350 32300 34975 32825 207 10300 500 24080 50 1 41406061 13602 -15.06 39.25 12 0.25 -2181.00 837.00 44550 20250324 -26.26 9060 20240827 262.58 44550 -26.26 20250324 14300 129.72 20250102 44550 -26.26 20250324 9060 262.58 20240827 0.02 Y 082270 500 207 억 2379506 N N 48668 N 00 N
8 20250422 100645 57 100.00 KSQ150 기계·장비 N N N N N 33100 -1300 5 -3.78 2586871675 77918 31.23 33500 34050 32800 44700 24100 34400 33199.92 5.75 0 -6577 36600 35500 34450 33350 32300 34975 32825 207 10300 500 24080 50 1 41406061 13705 -15.18 39.55 12 0.19 -2181.00 837.00 44550 20250324 -25.70 9060 20240827 265.34 44550 -25.70 20250324 14300 131.47 20250102 44550 -25.70 20250324 9060 265.34 20240827 0.02 Y 082270 500 207 억 2379506 N N 48668 N 00 N
9 20250422 090647 57 100.00 KSQ150 기계·장비 N N N N N 33800 -600 5 -1.74 257422050 7645 3.06 33500 34050 33300 44700 24100 34400 33671.95 5.75 0 1365 36600 35500 34450 33350 32300 34975 32825 207 10300 500 24080 50 1 41406061 13995 -15.50 40.38 12 0.02 -2181.00 837.00 44550 20250324 -24.13 9060 20240827 273.07 44550 -24.13 20250324 14300 136.36 20250102 44550 -24.13 20250324 9060 273.07 20240827 0.02 Y 082270 500 207 억 2379506 N N 48668 N 00 N
10 20250421 160632 57 100.00 KSQ150 기계·장비 N N N N N 34400 -400 5 -1.15 8566508500 249508 183.22 34500 35550 33400 45200 24400 34800 34333.57 5.85 0 -41770 35866 35332 34616 34082 33366 35600 34350 207 10400 500 24360 50 1 41406061 14244 -15.77 41.10 12 0.60 -2181.00 837.00 44550 20250324 -22.78 9060 20240827 279.69 44550 -22.78 20250324 14300 140.56 20250102 44550 -22.78 20250324 9060 279.69 20240827 0.02 Y 082270 500 207 억 2423864 N N 48668 N 00 N
11 20250421 150643 57 100.00 KSQ150 기계·장비 N N N N N 34350 -450 5 -1.29 8051228950 234512 172.21 34500 35550 33400 45200 24400 34800 34331.84 5.85 0 -43889 35866 35332 34616 34082 33366 35600 34350 207 10400 500 24360 50 1 41406061 14223 -15.75 41.04 12 0.57 -2181.00 837.00 44550 20250324 -22.90 9060 20240827 279.14 44550 -22.90 20250324 14300 140.21 20250102 44550 -22.90 20250324 9060 279.14 20240827 0.02 Y 082270 500 207 억 2423864 N N 1316 N 00 N
12 20250421 140644 57 100.00 KSQ150 기계·장비 N N N N N 34700 -100 5 -0.29 7080196125 206383 151.55 34500 35550 33400 45200 24400 34800 34306.10 5.85 0 -45690 35866 35332 34616 34082 33366 35600 34350 207 10400 500 24360 50 1 41406061 14368 -15.91 41.46 12 0.50 -2181.00 837.00 44550 20250324 -22.11 9060 20240827 283.00 44550 -22.11 20250324 14300 142.66 20250102 44550 -22.11 20250324 9060 283.00 20240827 0.02 Y 082270 500 207 억 2423864 N N 1316 N 00 N