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
084370/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
20250422,160641,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32350,-1100,5,-3.29,3810110675,116570,154.12,32950,33200,32250,43450,23450,33450,32685.34,30.85,0,-21666,34783,34116,33633,32966,32483,34450,33300,115,10000,500,24080,50,1,22916042,7413,11.72,1.77,12,0.51,2761.00,18272.00,60000,20240528,-46.08,30300,20241220,6.77,49450,-34.58,20250219,30550,5.89,20250103,60000,-46.08,20240528,30300,6.77,20241220,0.93,Y,084370,500,114 억,,7070702,N,N,12810,N,00,N
20250422,150653,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32300,-1150,5,-3.44,3540504075,108228,143.09,32950,33200,32300,43450,23450,33450,32713.38,30.85,0,-20686,34783,34116,33633,32966,32483,34450,33300,115,10000,500,24080,50,1,22916042,7402,11.70,1.77,12,0.47,2761.00,18272.00,60000,20240528,-46.17,30300,20241220,6.60,49450,-34.68,20250219,30550,5.73,20250103,60000,-46.17,20240528,30300,6.60,20241220,0.93,Y,084370,500,114 억,,7070702,N,N,8502,N,00,N
20250422,140652,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32650,-800,5,-2.39,2160533675,65725,86.90,32950,33200,32650,43450,23450,33450,32872.33,30.85,0,-19850,34783,34116,33633,32966,32483,34450,33300,115,10000,500,24080,50,1,22916042,7482,11.83,1.79,12,0.29,2761.00,18272.00,60000,20240528,-45.58,30300,20241220,7.76,49450,-33.97,20250219,30550,6.87,20250103,60000,-45.58,20240528,30300,7.76,20241220,0.93,Y,084370,500,114 억,,7070702,N,N,8502,N,00,N
20250422,130650,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32750,-700,5,-2.09,1547046325,46983,62.12,32950,33200,32700,43450,23450,33450,32927.79,30.85,0,-14683,34783,34116,33633,32966,32483,34450,33300,115,10000,500,24080,50,1,22916042,7505,11.86,1.79,12,0.21,2761.00,18272.00,60000,20240528,-45.42,30300,20241220,8.09,49450,-33.77,20250219,30550,7.20,20250103,60000,-45.42,20240528,30300,8.09,20241220,0.93,Y,084370,500,114 억,,7070702,N,N,8502,N,00,N
20250422,120651,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32950,-500,5,-1.49,1109951000,33689,44.54,32950,33200,32700,43450,23450,33450,32946.99,30.85,0,-14173,34783,34116,33633,32966,32483,34450,33300,115,10000,500,24080,50,1,22916042,7551,11.93,1.80,12,0.15,2761.00,18272.00,60000,20240528,-45.08,30300,20241220,8.75,49450,-33.37,20250219,30550,7.86,20250103,60000,-45.08,20240528,30300,8.75,20241220,0.93,Y,084370,500,114 억,,7070702,N,N,8502,N,00,N
20250422,110651,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32950,-500,5,-1.49,811822550,24635,32.57,32950,33200,32700,43450,23450,33450,32954.03,30.85,0,-10889,34783,34116,33633,32966,32483,34450,33300,115,10000,500,24080,50,1,22916042,7551,11.93,1.80,12,0.11,2761.00,18272.00,60000,20240528,-45.08,30300,20241220,8.75,49450,-33.37,20250219,30550,7.86,20250103,60000,-45.08,20240528,30300,8.75,20241220,0.93,Y,084370,500,114 억,,7070702,N,N,8502,N,00,N
20250422,100651,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32900,-550,5,-1.64,585036450,17753,23.47,32950,33200,32700,43450,23450,33450,32954.23,30.85,0,-7989,34783,34116,33633,32966,32483,34450,33300,115,10000,500,24080,50,1,22916042,7539,11.92,1.80,12,0.08,2761.00,18272.00,60000,20240528,-45.17,30300,20241220,8.58,49450,-33.47,20250219,30550,7.69,20250103,60000,-45.17,20240528,30300,8.58,20241220,0.93,Y,084370,500,114 억,,7070702,N,N,8502,N,00,N
20250422,090653,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32900,-550,5,-1.64,107810300,3262,4.31,32950,33200,32900,43450,23450,33450,33050.37,30.85,0,489,34783,34116,33633,32966,32483,34450,33300,115,10000,500,24080,50,1,22916042,7539,11.92,1.80,12,0.01,2761.00,18272.00,60000,20240528,-45.17,30300,20241220,8.58,49450,-33.47,20250219,30550,7.69,20250103,60000,-45.17,20240528,30300,8.58,20241220,0.93,Y,084370,500,114 억,,7070702,N,N,8502,N,00,N
20250421,160637,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33450,-50,5,-0.15,2472991850,73657,136.78,33350,34300,33150,43550,23450,33500,33574.43,30.88,0,-7884,34000,33750,33300,33050,32600,33850,33150,115,10050,500,24120,50,1,22916042,7665,12.12,1.83,12,0.32,2761.00,18272.00,60000,20240528,-44.25,30300,20241220,10.40,49450,-32.36,20250219,30550,9.49,20250103,60000,-44.25,20240528,30300,10.40,20241220,0.93,Y,084370,500,114 억,,7076903,N,N,8502,N,00,N
20250421,150649,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33500,0,3,0.00,2321882750,69136,128.39,33350,34300,33150,43550,23450,33500,33584.28,30.88,0,-9143,34000,33750,33300,33050,32600,33850,33150,115,10050,500,24120,50,1,22916042,7677,12.13,1.83,12,0.30,2761.00,18272.00,60000,20240528,-44.17,30300,20241220,10.56,49450,-32.25,20250219,30550,9.66,20250103,60000,-44.17,20240528,30300,10.56,20241220,0.93,Y,084370,500,114 억,,7076903,N,N,4689,N,00,N
20250421,140649,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33400,-100,5,-0.30,2066988425,61502,114.21,33350,34300,33150,43550,23450,33500,33608.47,30.88,0,-9165,34000,33750,33300,33050,32600,33850,33150,115,10050,500,24120,50,1,22916042,7654,12.10,1.83,12,0.27,2761.00,18272.00,60000,20240528,-44.33,30300,20241220,10.23,49450,-32.46,20250219,30550,9.33,20250103,60000,-44.33,20240528,30300,10.23,20241220,0.93,Y,084370,500,114 억,,7076903,N,N,4689,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 160641 55 60.00 KSQ150 기계·장비 N N N Y 60 N 32350 -1100 5 -3.29 3810110675 116570 154.12 32950 33200 32250 43450 23450 33450 32685.34 30.85 0 -21666 34783 34116 33633 32966 32483 34450 33300 115 10000 500 24080 50 1 22916042 7413 11.72 1.77 12 0.51 2761.00 18272.00 60000 20240528 -46.08 30300 20241220 6.77 49450 -34.58 20250219 30550 5.89 20250103 60000 -46.08 20240528 30300 6.77 20241220 0.93 Y 084370 500 114 억 7070702 N N 12810 N 00 N
3 20250422 150653 55 60.00 KSQ150 기계·장비 N N N Y 60 N 32300 -1150 5 -3.44 3540504075 108228 143.09 32950 33200 32300 43450 23450 33450 32713.38 30.85 0 -20686 34783 34116 33633 32966 32483 34450 33300 115 10000 500 24080 50 1 22916042 7402 11.70 1.77 12 0.47 2761.00 18272.00 60000 20240528 -46.17 30300 20241220 6.60 49450 -34.68 20250219 30550 5.73 20250103 60000 -46.17 20240528 30300 6.60 20241220 0.93 Y 084370 500 114 억 7070702 N N 8502 N 00 N
4 20250422 140652 55 60.00 KSQ150 기계·장비 N N N Y 60 N 32650 -800 5 -2.39 2160533675 65725 86.90 32950 33200 32650 43450 23450 33450 32872.33 30.85 0 -19850 34783 34116 33633 32966 32483 34450 33300 115 10000 500 24080 50 1 22916042 7482 11.83 1.79 12 0.29 2761.00 18272.00 60000 20240528 -45.58 30300 20241220 7.76 49450 -33.97 20250219 30550 6.87 20250103 60000 -45.58 20240528 30300 7.76 20241220 0.93 Y 084370 500 114 억 7070702 N N 8502 N 00 N
5 20250422 130650 55 60.00 KSQ150 기계·장비 N N N Y 60 N 32750 -700 5 -2.09 1547046325 46983 62.12 32950 33200 32700 43450 23450 33450 32927.79 30.85 0 -14683 34783 34116 33633 32966 32483 34450 33300 115 10000 500 24080 50 1 22916042 7505 11.86 1.79 12 0.21 2761.00 18272.00 60000 20240528 -45.42 30300 20241220 8.09 49450 -33.77 20250219 30550 7.20 20250103 60000 -45.42 20240528 30300 8.09 20241220 0.93 Y 084370 500 114 억 7070702 N N 8502 N 00 N
6 20250422 120651 55 60.00 KSQ150 기계·장비 N N N Y 60 N 32950 -500 5 -1.49 1109951000 33689 44.54 32950 33200 32700 43450 23450 33450 32946.99 30.85 0 -14173 34783 34116 33633 32966 32483 34450 33300 115 10000 500 24080 50 1 22916042 7551 11.93 1.80 12 0.15 2761.00 18272.00 60000 20240528 -45.08 30300 20241220 8.75 49450 -33.37 20250219 30550 7.86 20250103 60000 -45.08 20240528 30300 8.75 20241220 0.93 Y 084370 500 114 억 7070702 N N 8502 N 00 N
7 20250422 110651 55 60.00 KSQ150 기계·장비 N N N Y 60 N 32950 -500 5 -1.49 811822550 24635 32.57 32950 33200 32700 43450 23450 33450 32954.03 30.85 0 -10889 34783 34116 33633 32966 32483 34450 33300 115 10000 500 24080 50 1 22916042 7551 11.93 1.80 12 0.11 2761.00 18272.00 60000 20240528 -45.08 30300 20241220 8.75 49450 -33.37 20250219 30550 7.86 20250103 60000 -45.08 20240528 30300 8.75 20241220 0.93 Y 084370 500 114 억 7070702 N N 8502 N 00 N
8 20250422 100651 55 60.00 KSQ150 기계·장비 N N N Y 60 N 32900 -550 5 -1.64 585036450 17753 23.47 32950 33200 32700 43450 23450 33450 32954.23 30.85 0 -7989 34783 34116 33633 32966 32483 34450 33300 115 10000 500 24080 50 1 22916042 7539 11.92 1.80 12 0.08 2761.00 18272.00 60000 20240528 -45.17 30300 20241220 8.58 49450 -33.47 20250219 30550 7.69 20250103 60000 -45.17 20240528 30300 8.58 20241220 0.93 Y 084370 500 114 억 7070702 N N 8502 N 00 N
9 20250422 090653 55 60.00 KSQ150 기계·장비 N N N Y 60 N 32900 -550 5 -1.64 107810300 3262 4.31 32950 33200 32900 43450 23450 33450 33050.37 30.85 0 489 34783 34116 33633 32966 32483 34450 33300 115 10000 500 24080 50 1 22916042 7539 11.92 1.80 12 0.01 2761.00 18272.00 60000 20240528 -45.17 30300 20241220 8.58 49450 -33.47 20250219 30550 7.69 20250103 60000 -45.17 20240528 30300 8.58 20241220 0.93 Y 084370 500 114 억 7070702 N N 8502 N 00 N
10 20250421 160637 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33450 -50 5 -0.15 2472991850 73657 136.78 33350 34300 33150 43550 23450 33500 33574.43 30.88 0 -7884 34000 33750 33300 33050 32600 33850 33150 115 10050 500 24120 50 1 22916042 7665 12.12 1.83 12 0.32 2761.00 18272.00 60000 20240528 -44.25 30300 20241220 10.40 49450 -32.36 20250219 30550 9.49 20250103 60000 -44.25 20240528 30300 10.40 20241220 0.93 Y 084370 500 114 억 7076903 N N 8502 N 00 N
11 20250421 150649 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33500 0 3 0.00 2321882750 69136 128.39 33350 34300 33150 43550 23450 33500 33584.28 30.88 0 -9143 34000 33750 33300 33050 32600 33850 33150 115 10050 500 24120 50 1 22916042 7677 12.13 1.83 12 0.30 2761.00 18272.00 60000 20240528 -44.17 30300 20241220 10.56 49450 -32.25 20250219 30550 9.66 20250103 60000 -44.17 20240528 30300 10.56 20241220 0.93 Y 084370 500 114 억 7076903 N N 4689 N 00 N
12 20250421 140649 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33400 -100 5 -0.30 2066988425 61502 114.21 33350 34300 33150 43550 23450 33500 33608.47 30.88 0 -9165 34000 33750 33300 33050 32600 33850 33150 115 10050 500 24120 50 1 22916042 7654 12.10 1.83 12 0.27 2761.00 18272.00 60000 20240528 -44.33 30300 20241220 10.23 49450 -32.46 20250219 30550 9.33 20250103 60000 -44.33 20240528 30300 10.23 20241220 0.93 Y 084370 500 114 억 7076903 N N 4689 N 00 N