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
222080/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
20250422,160932,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7110,-80,5,-1.11,931503750,130149,107.63,7140,7250,7100,9340,5040,7190,7157.21,8.44,0,-26959,7370,7280,7190,7100,7010,7325,7145,77,2150,100,5170,10,1,77371839,5501,9.12,1.15,12,0.17,780.00,6188.00,12920,20240611,-44.97,6500,20250409,9.38,8860,-19.75,20250224,6500,9.38,20250409,12920,-44.97,20240611,6500,9.38,20250409,2.99,Y,222080,100,77 억,,6531372,N,N,36639,N,00,N
20250422,150949,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7110,-80,5,-1.11,851399905,118878,98.30,7140,7250,7100,9340,5040,7190,7161.96,8.44,0,-20572,7370,7280,7190,7100,7010,7325,7145,77,2150,100,5170,10,1,77371839,5501,9.12,1.15,12,0.15,780.00,6188.00,12920,20240611,-44.97,6500,20250409,9.38,8860,-19.75,20250224,6500,9.38,20250409,12920,-44.97,20240611,6500,9.38,20250409,2.99,Y,222080,100,77 억,,6531372,N,N,19144,N,00,N
20250422,140949,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7130,-60,5,-0.83,727188005,101432,83.88,7140,7250,7100,9340,5040,7190,7169.22,8.44,0,-14562,7370,7280,7190,7100,7010,7325,7145,77,2150,100,5170,10,1,77371839,5517,9.14,1.15,12,0.13,780.00,6188.00,12920,20240611,-44.81,6500,20250409,9.69,8860,-19.53,20250224,6500,9.69,20250409,12920,-44.81,20240611,6500,9.69,20250409,2.99,Y,222080,100,77 억,,6531372,N,N,19144,N,00,N
20250422,130946,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7130,-60,5,-0.83,685105935,95536,79.00,7140,7250,7100,9340,5040,7190,7171.18,8.44,0,-12208,7370,7280,7190,7100,7010,7325,7145,77,2150,100,5170,10,1,77371839,5517,9.14,1.15,12,0.12,780.00,6188.00,12920,20240611,-44.81,6500,20250409,9.69,8860,-19.53,20250224,6500,9.69,20250409,12920,-44.81,20240611,6500,9.69,20250409,2.99,Y,222080,100,77 억,,6531372,N,N,19144,N,00,N
20250422,120949,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7180,-10,5,-0.14,558442715,77814,64.35,7140,7250,7100,9340,5040,7190,7176.64,8.44,0,-10264,7370,7280,7190,7100,7010,7325,7145,77,2150,100,5170,10,1,77371839,5555,9.21,1.16,12,0.10,780.00,6188.00,12920,20240611,-44.43,6500,20250409,10.46,8860,-18.96,20250224,6500,10.46,20250409,12920,-44.43,20240611,6500,10.46,20250409,2.99,Y,222080,100,77 억,,6531372,N,N,19144,N,00,N
20250422,110947,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7180,-10,5,-0.14,449947025,62675,51.83,7140,7250,7100,9340,5040,7190,7179.05,8.44,0,-9784,7370,7280,7190,7100,7010,7325,7145,77,2150,100,5170,10,1,77371839,5555,9.21,1.16,12,0.08,780.00,6188.00,12920,20240611,-44.43,6500,20250409,10.46,8860,-18.96,20250224,6500,10.46,20250409,12920,-44.43,20240611,6500,10.46,20250409,2.99,Y,222080,100,77 억,,6531372,N,N,19144,N,00,N
20250422,100948,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7180,-10,5,-0.14,378627780,52748,43.62,7140,7250,7100,9340,5040,7190,7178.05,8.44,0,-5362,7370,7280,7190,7100,7010,7325,7145,77,2150,100,5170,10,1,77371839,5555,9.21,1.16,12,0.07,780.00,6188.00,12920,20240611,-44.43,6500,20250409,10.46,8860,-18.96,20250224,6500,10.46,20250409,12920,-44.43,20240611,6500,10.46,20250409,2.99,Y,222080,100,77 억,,6531372,N,N,19144,N,00,N
20250422,090950,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7120,-70,5,-0.97,65071260,9109,7.53,7140,7180,7100,9340,5040,7190,7143.62,8.44,0,1329,7370,7280,7190,7100,7010,7325,7145,77,2150,100,5170,10,1,77371839,5509,9.13,1.15,12,0.01,780.00,6188.00,12920,20240611,-44.89,6500,20250409,9.54,8860,-19.64,20250224,6500,9.54,20250409,12920,-44.89,20240611,6500,9.54,20250409,2.99,Y,222080,100,77 억,,6531372,N,N,19144,N,00,N
20250421,160928,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7190,20,2,0.28,867718660,120928,92.19,7100,7280,7100,9320,5020,7170,7175.45,8.43,0,-19569,7303,7236,7173,7106,7043,7205,7075,77,2150,100,5160,10,1,77371839,5563,9.22,1.16,12,0.16,780.00,6188.00,12920,20240611,-44.35,6500,20250409,10.62,8860,-18.85,20250224,6500,10.62,20250409,12920,-44.35,20240611,6500,10.62,20250409,2.99,Y,222080,100,77 억,,6522986,N,N,19144,N,00,N
20250421,150946,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7150,-20,5,-0.28,739857720,103087,78.59,7100,7280,7100,9320,5020,7170,7177.02,8.43,0,-20967,7303,7236,7173,7106,7043,7205,7075,77,2150,100,5160,10,1,77371839,5532,9.17,1.16,12,0.13,780.00,6188.00,12920,20240611,-44.66,6500,20250409,10.00,8860,-19.30,20250224,6500,10.00,20250409,12920,-44.66,20240611,6500,10.00,20250409,2.99,Y,222080,100,77 억,,6522986,N,N,12234,N,00,N
20250421,140945,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7150,-20,5,-0.28,663162230,92383,70.43,7100,7280,7100,9320,5020,7170,7178.40,8.43,0,-17901,7303,7236,7173,7106,7043,7205,7075,77,2150,100,5160,10,1,77371839,5532,9.17,1.16,12,0.12,780.00,6188.00,12920,20240611,-44.66,6500,20250409,10.00,8860,-19.30,20250224,6500,10.00,20250409,12920,-44.66,20240611,6500,10.00,20250409,2.99,Y,222080,100,77 억,,6522986,N,N,12234,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 160932 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7110 -80 5 -1.11 931503750 130149 107.63 7140 7250 7100 9340 5040 7190 7157.21 8.44 0 -26959 7370 7280 7190 7100 7010 7325 7145 77 2150 100 5170 10 1 77371839 5501 9.12 1.15 12 0.17 780.00 6188.00 12920 20240611 -44.97 6500 20250409 9.38 8860 -19.75 20250224 6500 9.38 20250409 12920 -44.97 20240611 6500 9.38 20250409 2.99 Y 222080 100 77 억 6531372 N N 36639 N 00 N
3 20250422 150949 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7110 -80 5 -1.11 851399905 118878 98.30 7140 7250 7100 9340 5040 7190 7161.96 8.44 0 -20572 7370 7280 7190 7100 7010 7325 7145 77 2150 100 5170 10 1 77371839 5501 9.12 1.15 12 0.15 780.00 6188.00 12920 20240611 -44.97 6500 20250409 9.38 8860 -19.75 20250224 6500 9.38 20250409 12920 -44.97 20240611 6500 9.38 20250409 2.99 Y 222080 100 77 억 6531372 N N 19144 N 00 N
4 20250422 140949 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7130 -60 5 -0.83 727188005 101432 83.88 7140 7250 7100 9340 5040 7190 7169.22 8.44 0 -14562 7370 7280 7190 7100 7010 7325 7145 77 2150 100 5170 10 1 77371839 5517 9.14 1.15 12 0.13 780.00 6188.00 12920 20240611 -44.81 6500 20250409 9.69 8860 -19.53 20250224 6500 9.69 20250409 12920 -44.81 20240611 6500 9.69 20250409 2.99 Y 222080 100 77 억 6531372 N N 19144 N 00 N
5 20250422 130946 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7130 -60 5 -0.83 685105935 95536 79.00 7140 7250 7100 9340 5040 7190 7171.18 8.44 0 -12208 7370 7280 7190 7100 7010 7325 7145 77 2150 100 5170 10 1 77371839 5517 9.14 1.15 12 0.12 780.00 6188.00 12920 20240611 -44.81 6500 20250409 9.69 8860 -19.53 20250224 6500 9.69 20250409 12920 -44.81 20240611 6500 9.69 20250409 2.99 Y 222080 100 77 억 6531372 N N 19144 N 00 N
6 20250422 120949 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7180 -10 5 -0.14 558442715 77814 64.35 7140 7250 7100 9340 5040 7190 7176.64 8.44 0 -10264 7370 7280 7190 7100 7010 7325 7145 77 2150 100 5170 10 1 77371839 5555 9.21 1.16 12 0.10 780.00 6188.00 12920 20240611 -44.43 6500 20250409 10.46 8860 -18.96 20250224 6500 10.46 20250409 12920 -44.43 20240611 6500 10.46 20250409 2.99 Y 222080 100 77 억 6531372 N N 19144 N 00 N
7 20250422 110947 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7180 -10 5 -0.14 449947025 62675 51.83 7140 7250 7100 9340 5040 7190 7179.05 8.44 0 -9784 7370 7280 7190 7100 7010 7325 7145 77 2150 100 5170 10 1 77371839 5555 9.21 1.16 12 0.08 780.00 6188.00 12920 20240611 -44.43 6500 20250409 10.46 8860 -18.96 20250224 6500 10.46 20250409 12920 -44.43 20240611 6500 10.46 20250409 2.99 Y 222080 100 77 억 6531372 N N 19144 N 00 N
8 20250422 100948 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7180 -10 5 -0.14 378627780 52748 43.62 7140 7250 7100 9340 5040 7190 7178.05 8.44 0 -5362 7370 7280 7190 7100 7010 7325 7145 77 2150 100 5170 10 1 77371839 5555 9.21 1.16 12 0.07 780.00 6188.00 12920 20240611 -44.43 6500 20250409 10.46 8860 -18.96 20250224 6500 10.46 20250409 12920 -44.43 20240611 6500 10.46 20250409 2.99 Y 222080 100 77 억 6531372 N N 19144 N 00 N
9 20250422 090950 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7120 -70 5 -0.97 65071260 9109 7.53 7140 7180 7100 9340 5040 7190 7143.62 8.44 0 1329 7370 7280 7190 7100 7010 7325 7145 77 2150 100 5170 10 1 77371839 5509 9.13 1.15 12 0.01 780.00 6188.00 12920 20240611 -44.89 6500 20250409 9.54 8860 -19.64 20250224 6500 9.54 20250409 12920 -44.89 20240611 6500 9.54 20250409 2.99 Y 222080 100 77 억 6531372 N N 19144 N 00 N
10 20250421 160928 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7190 20 2 0.28 867718660 120928 92.19 7100 7280 7100 9320 5020 7170 7175.45 8.43 0 -19569 7303 7236 7173 7106 7043 7205 7075 77 2150 100 5160 10 1 77371839 5563 9.22 1.16 12 0.16 780.00 6188.00 12920 20240611 -44.35 6500 20250409 10.62 8860 -18.85 20250224 6500 10.62 20250409 12920 -44.35 20240611 6500 10.62 20250409 2.99 Y 222080 100 77 억 6522986 N N 19144 N 00 N
11 20250421 150946 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7150 -20 5 -0.28 739857720 103087 78.59 7100 7280 7100 9320 5020 7170 7177.02 8.43 0 -20967 7303 7236 7173 7106 7043 7205 7075 77 2150 100 5160 10 1 77371839 5532 9.17 1.16 12 0.13 780.00 6188.00 12920 20240611 -44.66 6500 20250409 10.00 8860 -19.30 20250224 6500 10.00 20250409 12920 -44.66 20240611 6500 10.00 20250409 2.99 Y 222080 100 77 억 6522986 N N 12234 N 00 N
12 20250421 140945 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7150 -20 5 -0.28 663162230 92383 70.43 7100 7280 7100 9320 5020 7170 7178.40 8.43 0 -17901 7303 7236 7173 7106 7043 7205 7075 77 2150 100 5160 10 1 77371839 5532 9.17 1.16 12 0.12 780.00 6188.00 12920 20240611 -44.66 6500 20250409 10.00 8860 -19.30 20250224 6500 10.00 20250409 12920 -44.66 20240611 6500 10.00 20250409 2.99 Y 222080 100 77 억 6522986 N N 12234 N 00 N