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
183300/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
20250422,160848,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61400,100,2,0.16,6399300950,103972,87.70,60500,63000,60200,79600,43000,61300,61548.32,19.83,0,-14300,65500,63400,62200,60100,58900,62800,59500,52,18300,500,44130,100,1,10460684,6423,11.50,2.28,12,0.99,5340.00,26878.00,98400,20240516,-37.60,31550,20241209,94.61,65000,-5.54,20250417,35700,71.99,20250203,98400,-37.60,20240516,31550,94.61,20241209,3.26,Y,183300,500,52 억,,2073918,N,N,17123,N,00,N
20250422,150904,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61500,200,2,0.33,6054446150,98353,82.96,60500,63000,60200,79600,43000,61300,61558.33,19.83,0,-14833,65500,63400,62200,60100,58900,62800,59500,52,18300,500,44130,100,1,10460684,6433,11.52,2.29,12,0.94,5340.00,26878.00,98400,20240516,-37.50,31550,20241209,94.93,65000,-5.38,20250417,35700,72.27,20250203,98400,-37.50,20240516,31550,94.93,20241209,3.26,Y,183300,500,52 억,,2073918,N,N,8505,N,00,N
20250422,140903,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61600,300,2,0.49,4934496350,80229,67.67,60500,63000,60200,79600,43000,61300,61505.15,19.83,0,-11107,65500,63400,62200,60100,58900,62800,59500,52,18300,500,44130,100,1,10460684,6444,11.54,2.29,12,0.77,5340.00,26878.00,98400,20240516,-37.40,31550,20241209,95.25,65000,-5.23,20250417,35700,72.55,20250203,98400,-37.40,20240516,31550,95.25,20241209,3.26,Y,183300,500,52 억,,2073918,N,N,8505,N,00,N
20250422,130901,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61900,600,2,0.98,4029404150,65580,55.31,60500,63000,60200,79600,43000,61300,61442.58,19.83,0,-11996,65500,63400,62200,60100,58900,62800,59500,52,18300,500,44130,100,1,10460684,6475,11.59,2.30,12,0.63,5340.00,26878.00,98400,20240516,-37.09,31550,20241209,96.20,65000,-4.77,20250417,35700,73.39,20250203,98400,-37.09,20240516,31550,96.20,20241209,3.26,Y,183300,500,52 억,,2073918,N,N,8505,N,00,N
20250422,120904,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61900,600,2,0.98,3438775350,56026,47.26,60500,63000,60200,79600,43000,61300,61378.21,19.83,0,-10687,65500,63400,62200,60100,58900,62800,59500,52,18300,500,44130,100,1,10460684,6475,11.59,2.30,12,0.54,5340.00,26878.00,98400,20240516,-37.09,31550,20241209,96.20,65000,-4.77,20250417,35700,73.39,20250203,98400,-37.09,20240516,31550,96.20,20241209,3.26,Y,183300,500,52 억,,2073918,N,N,8505,N,00,N
20250422,110902,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61400,100,2,0.16,2846805350,46416,39.15,60500,63000,60200,79600,43000,61300,61332.41,19.83,0,-8381,65500,63400,62200,60100,58900,62800,59500,52,18300,500,44130,100,1,10460684,6423,11.50,2.28,12,0.44,5340.00,26878.00,98400,20240516,-37.60,31550,20241209,94.61,65000,-5.54,20250417,35700,71.99,20250203,98400,-37.60,20240516,31550,94.61,20241209,3.26,Y,183300,500,52 억,,2073918,N,N,8505,N,00,N
20250422,100903,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61200,-100,5,-0.16,2346813450,38259,32.27,60500,63000,60200,79600,43000,61300,61340.17,19.83,0,-5752,65500,63400,62200,60100,58900,62800,59500,52,18300,500,44130,100,1,10460684,6402,11.46,2.28,12,0.37,5340.00,26878.00,98400,20240516,-37.80,31550,20241209,93.98,65000,-5.85,20250417,35700,71.43,20250203,98400,-37.80,20240516,31550,93.98,20241209,3.26,Y,183300,500,52 억,,2073918,N,N,8505,N,00,N
20250422,090905,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61200,-100,5,-0.16,975621000,15777,13.31,60500,63000,60300,79600,43000,61300,61838.18,19.83,0,257,65500,63400,62200,60100,58900,62800,59500,52,18300,500,44130,100,1,10460684,6402,11.46,2.28,12,0.15,5340.00,26878.00,98400,20240516,-37.80,31550,20241209,93.98,65000,-5.85,20250417,35700,71.43,20250203,98400,-37.80,20240516,31550,93.98,20241209,3.26,Y,183300,500,52 억,,2073918,N,N,8505,N,00,N
20250421,160844,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61300,-700,5,-1.13,7372776100,118559,94.28,62000,64300,61000,80600,43400,62000,62186.56,19.95,0,-11659,65133,63566,62133,60566,59133,62850,59850,52,18600,500,44640,100,1,10460684,6412,11.48,2.28,12,1.13,5340.00,26878.00,98400,20240516,-37.70,31550,20241209,94.29,65000,-5.69,20250417,35700,71.71,20250203,98400,-37.70,20240516,31550,94.29,20241209,2.85,Y,183300,500,52 억,,2087169,N,N,8505,N,00,N
20250421,150901,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61100,-900,5,-1.45,6929804600,111337,88.54,62000,64300,61000,80600,43400,62000,62241.70,19.95,0,-10519,65133,63566,62133,60566,59133,62850,59850,52,18600,500,44640,100,1,10460684,6391,11.44,2.27,12,1.06,5340.00,26878.00,98400,20240516,-37.91,31550,20241209,93.66,65000,-6.00,20250417,35700,71.15,20250203,98400,-37.91,20240516,31550,93.66,20241209,2.85,Y,183300,500,52 억,,2087169,N,N,276,N,00,N
20250421,140900,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61800,-200,5,-0.32,5924548600,94958,75.51,62000,64300,61200,80600,43400,62000,62391.25,19.95,0,-9450,65133,63566,62133,60566,59133,62850,59850,52,18600,500,44640,100,1,10460684,6465,11.57,2.30,12,0.91,5340.00,26878.00,98400,20240516,-37.20,31550,20241209,95.88,65000,-4.92,20250417,35700,73.11,20250203,98400,-37.20,20240516,31550,95.88,20241209,2.85,Y,183300,500,52 억,,2087169,N,N,276,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 160848 55 40.00 KSQ150 기계·장비 N N N Y 40 N 61400 100 2 0.16 6399300950 103972 87.70 60500 63000 60200 79600 43000 61300 61548.32 19.83 0 -14300 65500 63400 62200 60100 58900 62800 59500 52 18300 500 44130 100 1 10460684 6423 11.50 2.28 12 0.99 5340.00 26878.00 98400 20240516 -37.60 31550 20241209 94.61 65000 -5.54 20250417 35700 71.99 20250203 98400 -37.60 20240516 31550 94.61 20241209 3.26 Y 183300 500 52 억 2073918 N N 17123 N 00 N
3 20250422 150904 55 40.00 KSQ150 기계·장비 N N N Y 40 N 61500 200 2 0.33 6054446150 98353 82.96 60500 63000 60200 79600 43000 61300 61558.33 19.83 0 -14833 65500 63400 62200 60100 58900 62800 59500 52 18300 500 44130 100 1 10460684 6433 11.52 2.29 12 0.94 5340.00 26878.00 98400 20240516 -37.50 31550 20241209 94.93 65000 -5.38 20250417 35700 72.27 20250203 98400 -37.50 20240516 31550 94.93 20241209 3.26 Y 183300 500 52 억 2073918 N N 8505 N 00 N
4 20250422 140903 55 40.00 KSQ150 기계·장비 N N N Y 40 N 61600 300 2 0.49 4934496350 80229 67.67 60500 63000 60200 79600 43000 61300 61505.15 19.83 0 -11107 65500 63400 62200 60100 58900 62800 59500 52 18300 500 44130 100 1 10460684 6444 11.54 2.29 12 0.77 5340.00 26878.00 98400 20240516 -37.40 31550 20241209 95.25 65000 -5.23 20250417 35700 72.55 20250203 98400 -37.40 20240516 31550 95.25 20241209 3.26 Y 183300 500 52 억 2073918 N N 8505 N 00 N
5 20250422 130901 55 40.00 KSQ150 기계·장비 N N N Y 40 N 61900 600 2 0.98 4029404150 65580 55.31 60500 63000 60200 79600 43000 61300 61442.58 19.83 0 -11996 65500 63400 62200 60100 58900 62800 59500 52 18300 500 44130 100 1 10460684 6475 11.59 2.30 12 0.63 5340.00 26878.00 98400 20240516 -37.09 31550 20241209 96.20 65000 -4.77 20250417 35700 73.39 20250203 98400 -37.09 20240516 31550 96.20 20241209 3.26 Y 183300 500 52 억 2073918 N N 8505 N 00 N
6 20250422 120904 55 40.00 KSQ150 기계·장비 N N N Y 40 N 61900 600 2 0.98 3438775350 56026 47.26 60500 63000 60200 79600 43000 61300 61378.21 19.83 0 -10687 65500 63400 62200 60100 58900 62800 59500 52 18300 500 44130 100 1 10460684 6475 11.59 2.30 12 0.54 5340.00 26878.00 98400 20240516 -37.09 31550 20241209 96.20 65000 -4.77 20250417 35700 73.39 20250203 98400 -37.09 20240516 31550 96.20 20241209 3.26 Y 183300 500 52 억 2073918 N N 8505 N 00 N
7 20250422 110902 55 40.00 KSQ150 기계·장비 N N N Y 40 N 61400 100 2 0.16 2846805350 46416 39.15 60500 63000 60200 79600 43000 61300 61332.41 19.83 0 -8381 65500 63400 62200 60100 58900 62800 59500 52 18300 500 44130 100 1 10460684 6423 11.50 2.28 12 0.44 5340.00 26878.00 98400 20240516 -37.60 31550 20241209 94.61 65000 -5.54 20250417 35700 71.99 20250203 98400 -37.60 20240516 31550 94.61 20241209 3.26 Y 183300 500 52 억 2073918 N N 8505 N 00 N
8 20250422 100903 55 40.00 KSQ150 기계·장비 N N N Y 40 N 61200 -100 5 -0.16 2346813450 38259 32.27 60500 63000 60200 79600 43000 61300 61340.17 19.83 0 -5752 65500 63400 62200 60100 58900 62800 59500 52 18300 500 44130 100 1 10460684 6402 11.46 2.28 12 0.37 5340.00 26878.00 98400 20240516 -37.80 31550 20241209 93.98 65000 -5.85 20250417 35700 71.43 20250203 98400 -37.80 20240516 31550 93.98 20241209 3.26 Y 183300 500 52 억 2073918 N N 8505 N 00 N
9 20250422 090905 55 40.00 KSQ150 기계·장비 N N N Y 40 N 61200 -100 5 -0.16 975621000 15777 13.31 60500 63000 60300 79600 43000 61300 61838.18 19.83 0 257 65500 63400 62200 60100 58900 62800 59500 52 18300 500 44130 100 1 10460684 6402 11.46 2.28 12 0.15 5340.00 26878.00 98400 20240516 -37.80 31550 20241209 93.98 65000 -5.85 20250417 35700 71.43 20250203 98400 -37.80 20240516 31550 93.98 20241209 3.26 Y 183300 500 52 억 2073918 N N 8505 N 00 N
10 20250421 160844 55 40.00 KSQ150 기계·장비 N N N Y 40 N 61300 -700 5 -1.13 7372776100 118559 94.28 62000 64300 61000 80600 43400 62000 62186.56 19.95 0 -11659 65133 63566 62133 60566 59133 62850 59850 52 18600 500 44640 100 1 10460684 6412 11.48 2.28 12 1.13 5340.00 26878.00 98400 20240516 -37.70 31550 20241209 94.29 65000 -5.69 20250417 35700 71.71 20250203 98400 -37.70 20240516 31550 94.29 20241209 2.85 Y 183300 500 52 억 2087169 N N 8505 N 00 N
11 20250421 150901 55 40.00 KSQ150 기계·장비 N N N Y 40 N 61100 -900 5 -1.45 6929804600 111337 88.54 62000 64300 61000 80600 43400 62000 62241.70 19.95 0 -10519 65133 63566 62133 60566 59133 62850 59850 52 18600 500 44640 100 1 10460684 6391 11.44 2.27 12 1.06 5340.00 26878.00 98400 20240516 -37.91 31550 20241209 93.66 65000 -6.00 20250417 35700 71.15 20250203 98400 -37.91 20240516 31550 93.66 20241209 2.85 Y 183300 500 52 억 2087169 N N 276 N 00 N
12 20250421 140900 55 40.00 KSQ150 기계·장비 N N N Y 40 N 61800 -200 5 -0.32 5924548600 94958 75.51 62000 64300 61200 80600 43400 62000 62391.25 19.95 0 -9450 65133 63566 62133 60566 59133 62850 59850 52 18600 500 44640 100 1 10460684 6465 11.57 2.30 12 0.91 5340.00 26878.00 98400 20240516 -37.20 31550 20241209 95.88 65000 -4.92 20250417 35700 73.11 20250203 98400 -37.20 20240516 31550 95.88 20241209 2.85 Y 183300 500 52 억 2087169 N N 276 N 00 N