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
098460/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
20250422,160720,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13180,-150,5,-1.13,8098196855,610189,115.41,13120,13580,13100,17320,9340,13330,13271.62,21.41,0,8045,13656,13492,13291,13127,12926,13575,13210,69,3990,100,9590,10,1,68654755,9049,43.07,2.52,12,0.89,306.00,5232.00,22250,20250218,-40.76,7610,20241209,73.19,22250,-40.76,20250218,8150,61.72,20250102,22250,-40.76,20250218,7610,73.19,20241209,3.81,Y,098460,100,68 억,,14701335,N,N,13561,N,00,N
20250422,150734,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13230,-100,5,-0.75,7253486585,546134,103.29,13120,13580,13100,17320,9340,13330,13281.51,21.41,0,14521,13656,13492,13291,13127,12926,13575,13210,69,3990,100,9590,10,1,68654755,9083,43.24,2.53,12,0.80,306.00,5232.00,22250,20250218,-40.54,7610,20241209,73.85,22250,-40.54,20250218,8150,62.33,20250102,22250,-40.54,20250218,7610,73.85,20241209,3.81,Y,098460,100,68 억,,14701335,N,N,9071,N,00,N
20250422,140733,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13300,-30,5,-0.23,6346836800,477721,90.35,13120,13580,13100,17320,9340,13330,13285.66,21.41,0,16177,13656,13492,13291,13127,12926,13575,13210,69,3990,100,9590,10,1,68654755,9131,43.46,2.54,12,0.70,306.00,5232.00,22250,20250218,-40.22,7610,20241209,74.77,22250,-40.22,20250218,8150,63.19,20250102,22250,-40.22,20250218,7610,74.77,20241209,3.81,Y,098460,100,68 억,,14701335,N,N,9071,N,00,N
20250422,130730,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13250,-80,5,-0.60,5857305390,440880,83.38,13120,13580,13100,17320,9340,13330,13285.49,21.41,0,21101,13656,13492,13291,13127,12926,13575,13210,69,3990,100,9590,10,1,68654755,9097,43.30,2.53,12,0.64,306.00,5232.00,22250,20250218,-40.45,7610,20241209,74.11,22250,-40.45,20250218,8150,62.58,20250102,22250,-40.45,20250218,7610,74.11,20241209,3.81,Y,098460,100,68 억,,14701335,N,N,9071,N,00,N
20250422,120732,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13310,-20,5,-0.15,5466664440,411484,77.82,13120,13580,13100,17320,9340,13330,13285.24,21.41,0,23339,13656,13492,13291,13127,12926,13575,13210,69,3990,100,9590,10,1,68654755,9138,43.50,2.54,12,0.60,306.00,5232.00,22250,20250218,-40.18,7610,20241209,74.90,22250,-40.18,20250218,8150,63.31,20250102,22250,-40.18,20250218,7610,74.90,20241209,3.81,Y,098460,100,68 억,,14701335,N,N,9071,N,00,N
20250422,110732,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13380,50,2,0.38,4621711505,348010,65.82,13120,13580,13100,17320,9340,13330,13280.40,21.41,0,48481,13656,13492,13291,13127,12926,13575,13210,69,3990,100,9590,10,1,68654755,9186,43.73,2.56,12,0.51,306.00,5232.00,22250,20250218,-39.87,7610,20241209,75.82,22250,-39.87,20250218,8150,64.17,20250102,22250,-39.87,20250218,7610,75.82,20241209,3.81,Y,098460,100,68 억,,14701335,N,N,9071,N,00,N
20250422,100731,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13220,-110,5,-0.83,2404238575,182493,34.51,13120,13360,13100,17320,9340,13330,13174.42,21.41,0,42368,13656,13492,13291,13127,12926,13575,13210,69,3990,100,9590,10,1,68654755,9076,43.20,2.53,12,0.27,306.00,5232.00,22250,20250218,-40.58,7610,20241209,73.72,22250,-40.58,20250218,8150,62.21,20250102,22250,-40.58,20250218,7610,73.72,20241209,3.81,Y,098460,100,68 억,,14701335,N,N,9071,N,00,N
20250422,090733,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13160,-170,5,-1.28,461511400,34900,6.60,13120,13360,13120,17320,9340,13330,13223.82,21.41,0,7048,13656,13492,13291,13127,12926,13575,13210,69,3990,100,9590,10,1,68654755,9035,43.01,2.52,12,0.05,306.00,5232.00,22250,20250218,-40.85,7610,20241209,72.93,22250,-40.85,20250218,8150,61.47,20250102,22250,-40.85,20250218,7610,72.93,20241209,3.81,Y,098460,100,68 억,,14701335,N,N,9071,N,00,N
20250421,160717,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13330,120,2,0.91,7005162005,528737,83.42,13130,13455,13090,17170,9250,13210,13248.80,21.38,0,15298,13776,13492,13236,12952,12696,13365,12825,69,3960,100,9510,10,1,68654755,9152,43.56,2.55,12,0.77,306.00,5232.00,22250,20250218,-40.09,7610,20241209,75.16,22250,-40.09,20250218,8150,63.56,20250102,22250,-40.09,20250218,7610,75.16,20241209,3.72,Y,098460,100,68 억,,14677644,N,N,9071,N,00,N
20250421,150730,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13250,40,2,0.30,6319887245,477273,75.30,13130,13455,13090,17170,9250,13210,13241.66,21.38,0,13240,13776,13492,13236,12952,12696,13365,12825,69,3960,100,9510,10,1,68654755,9097,43.30,2.53,12,0.70,306.00,5232.00,22250,20250218,-40.45,7610,20241209,74.11,22250,-40.45,20250218,8150,62.58,20250102,22250,-40.45,20250218,7610,74.11,20241209,3.72,Y,098460,100,68 억,,14677644,N,N,11048,N,00,N
20250421,140730,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13210,0,3,0.00,5700105555,430441,67.91,13130,13455,13090,17170,9250,13210,13242.48,21.38,0,5260,13776,13492,13236,12952,12696,13365,12825,69,3960,100,9510,10,1,68654755,9069,43.17,2.52,12,0.63,306.00,5232.00,22250,20250218,-40.63,7610,20241209,73.59,22250,-40.63,20250218,8150,62.09,20250102,22250,-40.63,20250218,7610,73.59,20241209,3.72,Y,098460,100,68 억,,14677644,N,N,11048,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 160720 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13180 -150 5 -1.13 8098196855 610189 115.41 13120 13580 13100 17320 9340 13330 13271.62 21.41 0 8045 13656 13492 13291 13127 12926 13575 13210 69 3990 100 9590 10 1 68654755 9049 43.07 2.52 12 0.89 306.00 5232.00 22250 20250218 -40.76 7610 20241209 73.19 22250 -40.76 20250218 8150 61.72 20250102 22250 -40.76 20250218 7610 73.19 20241209 3.81 Y 098460 100 68 억 14701335 N N 13561 N 00 N
3 20250422 150734 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13230 -100 5 -0.75 7253486585 546134 103.29 13120 13580 13100 17320 9340 13330 13281.51 21.41 0 14521 13656 13492 13291 13127 12926 13575 13210 69 3990 100 9590 10 1 68654755 9083 43.24 2.53 12 0.80 306.00 5232.00 22250 20250218 -40.54 7610 20241209 73.85 22250 -40.54 20250218 8150 62.33 20250102 22250 -40.54 20250218 7610 73.85 20241209 3.81 Y 098460 100 68 억 14701335 N N 9071 N 00 N
4 20250422 140733 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13300 -30 5 -0.23 6346836800 477721 90.35 13120 13580 13100 17320 9340 13330 13285.66 21.41 0 16177 13656 13492 13291 13127 12926 13575 13210 69 3990 100 9590 10 1 68654755 9131 43.46 2.54 12 0.70 306.00 5232.00 22250 20250218 -40.22 7610 20241209 74.77 22250 -40.22 20250218 8150 63.19 20250102 22250 -40.22 20250218 7610 74.77 20241209 3.81 Y 098460 100 68 억 14701335 N N 9071 N 00 N
5 20250422 130730 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13250 -80 5 -0.60 5857305390 440880 83.38 13120 13580 13100 17320 9340 13330 13285.49 21.41 0 21101 13656 13492 13291 13127 12926 13575 13210 69 3990 100 9590 10 1 68654755 9097 43.30 2.53 12 0.64 306.00 5232.00 22250 20250218 -40.45 7610 20241209 74.11 22250 -40.45 20250218 8150 62.58 20250102 22250 -40.45 20250218 7610 74.11 20241209 3.81 Y 098460 100 68 억 14701335 N N 9071 N 00 N
6 20250422 120732 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13310 -20 5 -0.15 5466664440 411484 77.82 13120 13580 13100 17320 9340 13330 13285.24 21.41 0 23339 13656 13492 13291 13127 12926 13575 13210 69 3990 100 9590 10 1 68654755 9138 43.50 2.54 12 0.60 306.00 5232.00 22250 20250218 -40.18 7610 20241209 74.90 22250 -40.18 20250218 8150 63.31 20250102 22250 -40.18 20250218 7610 74.90 20241209 3.81 Y 098460 100 68 억 14701335 N N 9071 N 00 N
7 20250422 110732 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13380 50 2 0.38 4621711505 348010 65.82 13120 13580 13100 17320 9340 13330 13280.40 21.41 0 48481 13656 13492 13291 13127 12926 13575 13210 69 3990 100 9590 10 1 68654755 9186 43.73 2.56 12 0.51 306.00 5232.00 22250 20250218 -39.87 7610 20241209 75.82 22250 -39.87 20250218 8150 64.17 20250102 22250 -39.87 20250218 7610 75.82 20241209 3.81 Y 098460 100 68 억 14701335 N N 9071 N 00 N
8 20250422 100731 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13220 -110 5 -0.83 2404238575 182493 34.51 13120 13360 13100 17320 9340 13330 13174.42 21.41 0 42368 13656 13492 13291 13127 12926 13575 13210 69 3990 100 9590 10 1 68654755 9076 43.20 2.53 12 0.27 306.00 5232.00 22250 20250218 -40.58 7610 20241209 73.72 22250 -40.58 20250218 8150 62.21 20250102 22250 -40.58 20250218 7610 73.72 20241209 3.81 Y 098460 100 68 억 14701335 N N 9071 N 00 N
9 20250422 090733 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13160 -170 5 -1.28 461511400 34900 6.60 13120 13360 13120 17320 9340 13330 13223.82 21.41 0 7048 13656 13492 13291 13127 12926 13575 13210 69 3990 100 9590 10 1 68654755 9035 43.01 2.52 12 0.05 306.00 5232.00 22250 20250218 -40.85 7610 20241209 72.93 22250 -40.85 20250218 8150 61.47 20250102 22250 -40.85 20250218 7610 72.93 20241209 3.81 Y 098460 100 68 억 14701335 N N 9071 N 00 N
10 20250421 160717 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13330 120 2 0.91 7005162005 528737 83.42 13130 13455 13090 17170 9250 13210 13248.80 21.38 0 15298 13776 13492 13236 12952 12696 13365 12825 69 3960 100 9510 10 1 68654755 9152 43.56 2.55 12 0.77 306.00 5232.00 22250 20250218 -40.09 7610 20241209 75.16 22250 -40.09 20250218 8150 63.56 20250102 22250 -40.09 20250218 7610 75.16 20241209 3.72 Y 098460 100 68 억 14677644 N N 9071 N 00 N
11 20250421 150730 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13250 40 2 0.30 6319887245 477273 75.30 13130 13455 13090 17170 9250 13210 13241.66 21.38 0 13240 13776 13492 13236 12952 12696 13365 12825 69 3960 100 9510 10 1 68654755 9097 43.30 2.53 12 0.70 306.00 5232.00 22250 20250218 -40.45 7610 20241209 74.11 22250 -40.45 20250218 8150 62.58 20250102 22250 -40.45 20250218 7610 74.11 20241209 3.72 Y 098460 100 68 억 14677644 N N 11048 N 00 N
12 20250421 140730 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13210 0 3 0.00 5700105555 430441 67.91 13130 13455 13090 17170 9250 13210 13242.48 21.38 0 5260 13776 13492 13236 12952 12696 13365 12825 69 3960 100 9510 10 1 68654755 9069 43.17 2.52 12 0.63 306.00 5232.00 22250 20250218 -40.63 7610 20241209 73.59 22250 -40.63 20250218 8150 62.09 20250102 22250 -40.63 20250218 7610 73.59 20241209 3.72 Y 098460 100 68 억 14677644 N N 11048 N 00 N