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
089030/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
20250422,160653,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30500,-650,5,-2.09,8394928025,275358,72.01,30350,30800,30100,40450,21850,31150,30487.32,11.25,0,-13417,33283,32216,31583,30516,29883,31900,30200,190,9300,500,21800,50,1,37353645,11393,-54.56,5.56,12,0.74,-559.00,5489.00,70800,20240711,-56.92,26400,20250409,15.53,52500,-41.90,20250120,26400,15.53,20250409,70800,-56.92,20240711,26400,15.53,20250409,2.98,Y,089030,500,189 억,,4202757,N,N,68721,N,00,N
20250422,150706,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30300,-850,5,-2.73,7906856425,259300,67.82,30350,30800,30100,40450,21850,31150,30493.08,11.25,0,-7919,33283,32216,31583,30516,29883,31900,30200,190,9300,500,21800,50,1,37353645,11318,-54.20,5.52,12,0.69,-559.00,5489.00,70800,20240711,-57.20,26400,20250409,14.77,52500,-42.29,20250120,26400,14.77,20250409,70800,-57.20,20240711,26400,14.77,20250409,2.98,Y,089030,500,189 억,,4202757,N,N,59988,N,00,N
20250422,140705,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30400,-750,5,-2.41,6843114425,224246,58.65,30350,30800,30100,40450,21850,31150,30516.10,11.25,0,-5324,33283,32216,31583,30516,29883,31900,30200,190,9300,500,21800,50,1,37353645,11356,-54.38,5.54,12,0.60,-559.00,5489.00,70800,20240711,-57.06,26400,20250409,15.15,52500,-42.10,20250120,26400,15.15,20250409,70800,-57.06,20240711,26400,15.15,20250409,2.98,Y,089030,500,189 억,,4202757,N,N,59988,N,00,N
20250422,130703,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30550,-600,5,-1.93,5759569250,188631,49.33,30350,30800,30100,40450,21850,31150,30533.52,11.25,0,-5587,33283,32216,31583,30516,29883,31900,30200,190,9300,500,21800,50,1,37353645,11412,-54.65,5.57,12,0.50,-559.00,5489.00,70800,20240711,-56.85,26400,20250409,15.72,52500,-41.81,20250120,26400,15.72,20250409,70800,-56.85,20240711,26400,15.72,20250409,2.98,Y,089030,500,189 억,,4202757,N,N,59988,N,00,N
20250422,120705,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30650,-500,5,-1.61,4880990050,159950,41.83,30350,30800,30100,40450,21850,31150,30515.72,11.25,0,8742,33283,32216,31583,30516,29883,31900,30200,190,9300,500,21800,50,1,37353645,11449,-54.83,5.58,12,0.43,-559.00,5489.00,70800,20240711,-56.71,26400,20250409,16.10,52500,-41.62,20250120,26400,16.10,20250409,70800,-56.71,20240711,26400,16.10,20250409,2.98,Y,089030,500,189 억,,4202757,N,N,59988,N,00,N
20250422,110704,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30500,-650,5,-2.09,3919590225,128490,33.60,30350,30800,30100,40450,21850,31150,30505.02,11.25,0,13346,33283,32216,31583,30516,29883,31900,30200,190,9300,500,21800,50,1,37353645,11393,-54.56,5.56,12,0.34,-559.00,5489.00,70800,20240711,-56.92,26400,20250409,15.53,52500,-41.90,20250120,26400,15.53,20250409,70800,-56.92,20240711,26400,15.53,20250409,2.98,Y,089030,500,189 억,,4202757,N,N,59988,N,00,N
20250422,100704,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30500,-650,5,-2.09,3065299450,100553,26.30,30350,30800,30100,40450,21850,31150,30484.42,11.25,0,18704,33283,32216,31583,30516,29883,31900,30200,190,9300,500,21800,50,1,37353645,11393,-54.56,5.56,12,0.27,-559.00,5489.00,70800,20240711,-56.92,26400,20250409,15.53,52500,-41.90,20250120,26400,15.53,20250409,70800,-56.92,20240711,26400,15.53,20250409,2.98,Y,089030,500,189 억,,4202757,N,N,59988,N,00,N
20250422,090706,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30550,-600,5,-1.93,1340867000,44049,11.52,30350,30800,30100,40450,21850,31150,30440.35,11.25,0,22482,33283,32216,31583,30516,29883,31900,30200,190,9300,500,21800,50,1,37353645,11412,-54.65,5.57,12,0.12,-559.00,5489.00,70800,20240711,-56.85,26400,20250409,15.72,52500,-41.81,20250120,26400,15.72,20250409,70800,-56.85,20240711,26400,15.72,20250409,2.98,Y,089030,500,189 억,,4202757,N,N,59988,N,00,N
20250421,160650,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,31150,-400,5,-1.27,12065730975,382362,78.26,31250,32650,30950,41000,22100,31550,31555.90,11.47,0,-30223,32883,32216,30933,30266,28983,32550,30600,190,9450,500,22080,50,1,37353645,11636,-55.72,5.67,12,1.02,-559.00,5489.00,70800,20240711,-56.00,26400,20250409,17.99,52500,-40.67,20250120,26400,17.99,20250409,70800,-56.00,20240711,26400,17.99,20250409,3.11,Y,089030,500,189 억,,4284860,N,N,59988,N,00,N
20250421,150702,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,31100,-450,5,-1.43,11395459675,360863,73.86,31250,32650,30950,41000,22100,31550,31578.36,11.47,0,-36558,32883,32216,30933,30266,28983,32550,30600,190,9450,500,22080,50,1,37353645,11617,-55.64,5.67,12,0.97,-559.00,5489.00,70800,20240711,-56.07,26400,20250409,17.80,52500,-40.76,20250120,26400,17.80,20250409,70800,-56.07,20240711,26400,17.80,20250409,3.11,Y,089030,500,189 억,,4284860,N,N,55914,N,00,N
20250421,140702,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,31200,-350,5,-1.11,10184099700,321959,65.90,31250,32650,30950,41000,22100,31550,31631.68,11.47,0,-41876,32883,32216,30933,30266,28983,32550,30600,190,9450,500,22080,50,1,37353645,11654,-55.81,5.68,12,0.86,-559.00,5489.00,70800,20240711,-55.93,26400,20250409,18.18,52500,-40.57,20250120,26400,18.18,20250409,70800,-55.93,20240711,26400,18.18,20250409,3.11,Y,089030,500,189 억,,4284860,N,N,55914,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 160653 55 60.00 KSQ150 기계·장비 N N N Y 60 N 30500 -650 5 -2.09 8394928025 275358 72.01 30350 30800 30100 40450 21850 31150 30487.32 11.25 0 -13417 33283 32216 31583 30516 29883 31900 30200 190 9300 500 21800 50 1 37353645 11393 -54.56 5.56 12 0.74 -559.00 5489.00 70800 20240711 -56.92 26400 20250409 15.53 52500 -41.90 20250120 26400 15.53 20250409 70800 -56.92 20240711 26400 15.53 20250409 2.98 Y 089030 500 189 억 4202757 N N 68721 N 00 N
3 20250422 150706 55 60.00 KSQ150 기계·장비 N N N Y 60 N 30300 -850 5 -2.73 7906856425 259300 67.82 30350 30800 30100 40450 21850 31150 30493.08 11.25 0 -7919 33283 32216 31583 30516 29883 31900 30200 190 9300 500 21800 50 1 37353645 11318 -54.20 5.52 12 0.69 -559.00 5489.00 70800 20240711 -57.20 26400 20250409 14.77 52500 -42.29 20250120 26400 14.77 20250409 70800 -57.20 20240711 26400 14.77 20250409 2.98 Y 089030 500 189 억 4202757 N N 59988 N 00 N
4 20250422 140705 55 60.00 KSQ150 기계·장비 N N N Y 60 N 30400 -750 5 -2.41 6843114425 224246 58.65 30350 30800 30100 40450 21850 31150 30516.10 11.25 0 -5324 33283 32216 31583 30516 29883 31900 30200 190 9300 500 21800 50 1 37353645 11356 -54.38 5.54 12 0.60 -559.00 5489.00 70800 20240711 -57.06 26400 20250409 15.15 52500 -42.10 20250120 26400 15.15 20250409 70800 -57.06 20240711 26400 15.15 20250409 2.98 Y 089030 500 189 억 4202757 N N 59988 N 00 N
5 20250422 130703 55 60.00 KSQ150 기계·장비 N N N Y 60 N 30550 -600 5 -1.93 5759569250 188631 49.33 30350 30800 30100 40450 21850 31150 30533.52 11.25 0 -5587 33283 32216 31583 30516 29883 31900 30200 190 9300 500 21800 50 1 37353645 11412 -54.65 5.57 12 0.50 -559.00 5489.00 70800 20240711 -56.85 26400 20250409 15.72 52500 -41.81 20250120 26400 15.72 20250409 70800 -56.85 20240711 26400 15.72 20250409 2.98 Y 089030 500 189 억 4202757 N N 59988 N 00 N
6 20250422 120705 55 60.00 KSQ150 기계·장비 N N N Y 60 N 30650 -500 5 -1.61 4880990050 159950 41.83 30350 30800 30100 40450 21850 31150 30515.72 11.25 0 8742 33283 32216 31583 30516 29883 31900 30200 190 9300 500 21800 50 1 37353645 11449 -54.83 5.58 12 0.43 -559.00 5489.00 70800 20240711 -56.71 26400 20250409 16.10 52500 -41.62 20250120 26400 16.10 20250409 70800 -56.71 20240711 26400 16.10 20250409 2.98 Y 089030 500 189 억 4202757 N N 59988 N 00 N
7 20250422 110704 55 60.00 KSQ150 기계·장비 N N N Y 60 N 30500 -650 5 -2.09 3919590225 128490 33.60 30350 30800 30100 40450 21850 31150 30505.02 11.25 0 13346 33283 32216 31583 30516 29883 31900 30200 190 9300 500 21800 50 1 37353645 11393 -54.56 5.56 12 0.34 -559.00 5489.00 70800 20240711 -56.92 26400 20250409 15.53 52500 -41.90 20250120 26400 15.53 20250409 70800 -56.92 20240711 26400 15.53 20250409 2.98 Y 089030 500 189 억 4202757 N N 59988 N 00 N
8 20250422 100704 55 60.00 KSQ150 기계·장비 N N N Y 60 N 30500 -650 5 -2.09 3065299450 100553 26.30 30350 30800 30100 40450 21850 31150 30484.42 11.25 0 18704 33283 32216 31583 30516 29883 31900 30200 190 9300 500 21800 50 1 37353645 11393 -54.56 5.56 12 0.27 -559.00 5489.00 70800 20240711 -56.92 26400 20250409 15.53 52500 -41.90 20250120 26400 15.53 20250409 70800 -56.92 20240711 26400 15.53 20250409 2.98 Y 089030 500 189 억 4202757 N N 59988 N 00 N
9 20250422 090706 55 60.00 KSQ150 기계·장비 N N N Y 60 N 30550 -600 5 -1.93 1340867000 44049 11.52 30350 30800 30100 40450 21850 31150 30440.35 11.25 0 22482 33283 32216 31583 30516 29883 31900 30200 190 9300 500 21800 50 1 37353645 11412 -54.65 5.57 12 0.12 -559.00 5489.00 70800 20240711 -56.85 26400 20250409 15.72 52500 -41.81 20250120 26400 15.72 20250409 70800 -56.85 20240711 26400 15.72 20250409 2.98 Y 089030 500 189 억 4202757 N N 59988 N 00 N
10 20250421 160650 55 60.00 KSQ150 기계·장비 N N N Y 60 N 31150 -400 5 -1.27 12065730975 382362 78.26 31250 32650 30950 41000 22100 31550 31555.90 11.47 0 -30223 32883 32216 30933 30266 28983 32550 30600 190 9450 500 22080 50 1 37353645 11636 -55.72 5.67 12 1.02 -559.00 5489.00 70800 20240711 -56.00 26400 20250409 17.99 52500 -40.67 20250120 26400 17.99 20250409 70800 -56.00 20240711 26400 17.99 20250409 3.11 Y 089030 500 189 억 4284860 N N 59988 N 00 N
11 20250421 150702 55 60.00 KSQ150 기계·장비 N N N Y 60 N 31100 -450 5 -1.43 11395459675 360863 73.86 31250 32650 30950 41000 22100 31550 31578.36 11.47 0 -36558 32883 32216 30933 30266 28983 32550 30600 190 9450 500 22080 50 1 37353645 11617 -55.64 5.67 12 0.97 -559.00 5489.00 70800 20240711 -56.07 26400 20250409 17.80 52500 -40.76 20250120 26400 17.80 20250409 70800 -56.07 20240711 26400 17.80 20250409 3.11 Y 089030 500 189 억 4284860 N N 55914 N 00 N
12 20250421 140702 55 60.00 KSQ150 기계·장비 N N N Y 60 N 31200 -350 5 -1.11 10184099700 321959 65.90 31250 32650 30950 41000 22100 31550 31631.68 11.47 0 -41876 32883 32216 30933 30266 28983 32550 30600 190 9450 500 22080 50 1 37353645 11654 -55.81 5.68 12 0.86 -559.00 5489.00 70800 20240711 -55.93 26400 20250409 18.18 52500 -40.57 20250120 26400 18.18 20250409 70800 -55.93 20240711 26400 18.18 20250409 3.11 Y 089030 500 189 억 4284860 N N 55914 N 00 N