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
232140/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
20250422,160944,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9850,-150,5,-1.50,3863553730,389237,90.40,9910,10020,9850,13000,7000,10000,9925.97,0.68,0,-54128,10560,10280,10140,9860,9720,10210,9790,82,3000,100,7000,10,1,82045350,8081,73.51,2.48,12,0.47,134.00,3966.00,22950,20240613,-57.08,6120,20240411,60.95,13540,-27.25,20250219,9220,6.83,20250409,22950,-57.08,20240613,8270,19.11,20241210,2.10,Y,232140,100,82 억,,555100,N,N,129957,N,00,N
20250422,151001,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9850,-150,5,-1.50,3663663565,368950,85.69,9910,10020,9850,13000,7000,10000,9929.97,0.68,0,-48661,10560,10280,10140,9860,9720,10210,9790,82,3000,100,7000,10,1,82045350,8081,73.51,2.48,12,0.45,134.00,3966.00,22950,20240613,-57.08,6120,20240411,60.95,13540,-27.25,20250219,9220,6.83,20250409,22950,-57.08,20240613,8270,19.11,20241210,2.10,Y,232140,100,82 억,,555100,N,N,75130,N,00,N
20250422,141001,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9860,-140,5,-1.40,3236625170,325610,75.62,9910,10020,9850,13000,7000,10000,9940.19,0.68,0,-43670,10560,10280,10140,9860,9720,10210,9790,82,3000,100,7000,10,1,82045350,8090,73.58,2.49,12,0.40,134.00,3966.00,22950,20240613,-57.04,6120,20240411,61.11,13540,-27.18,20250219,9220,6.94,20250409,22950,-57.04,20240613,8270,19.23,20241210,2.10,Y,232140,100,82 억,,555100,N,N,75130,N,00,N
20250422,130958,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9930,-70,5,-0.70,2590724345,260291,60.45,9910,10020,9880,13000,7000,10000,9953.18,0.68,0,-14205,10560,10280,10140,9860,9720,10210,9790,82,3000,100,7000,10,1,82045350,8147,74.10,2.50,12,0.32,134.00,3966.00,22950,20240613,-56.73,6120,20240411,62.25,13540,-26.66,20250219,9220,7.70,20250409,22950,-56.73,20240613,8270,20.07,20241210,2.10,Y,232140,100,82 억,,555100,N,N,75130,N,00,N
20250422,121002,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10000,0,3,0.00,2214480180,222493,51.68,9910,10020,9880,13000,7000,10000,9953.03,0.68,0,-2952,10560,10280,10140,9860,9720,10210,9790,82,3000,100,7000,10,1,82045350,8205,74.63,2.52,12,0.27,134.00,3966.00,22950,20240613,-56.43,6120,20240411,63.40,13540,-26.14,20250219,9220,8.46,20250409,22950,-56.43,20240613,8270,20.92,20241210,2.10,Y,232140,100,82 억,,555100,N,N,75130,N,00,N
20250422,110959,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9950,-50,5,-0.50,1605660430,161443,37.50,9910,10020,9880,13000,7000,10000,9945.68,0.68,0,-19606,10560,10280,10140,9860,9720,10210,9790,82,3000,100,7000,10,1,82045350,8164,74.25,2.51,12,0.20,134.00,3966.00,22950,20240613,-56.64,6120,20240411,62.58,13540,-26.51,20250219,9220,7.92,20250409,22950,-56.64,20240613,8270,20.31,20241210,2.10,Y,232140,100,82 억,,555100,N,N,75130,N,00,N
20250422,101000,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9940,-60,5,-0.60,1126437930,113226,26.30,9910,10020,9880,13000,7000,10000,9948.58,0.68,0,-19537,10560,10280,10140,9860,9720,10210,9790,82,3000,100,7000,10,1,82045350,8155,74.18,2.51,12,0.14,134.00,3966.00,22950,20240613,-56.69,6120,20240411,62.42,13540,-26.59,20250219,9220,7.81,20250409,22950,-56.69,20240613,8270,20.19,20241210,2.10,Y,232140,100,82 억,,555100,N,N,75130,N,00,N
20250422,091002,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9960,-40,5,-0.40,310269240,31160,7.24,9910,10020,9880,13000,7000,10000,9957.29,0.68,0,-2957,10560,10280,10140,9860,9720,10210,9790,82,3000,100,7000,10,1,82045350,8172,74.33,2.51,12,0.04,134.00,3966.00,22950,20240613,-56.60,6120,20240411,62.75,13540,-26.44,20250219,9220,8.03,20250409,22950,-56.60,20240613,8270,20.44,20241210,2.10,Y,232140,100,82 억,,555100,N,N,75130,N,00,N
20250421,160940,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10000,-110,5,-1.09,4359804335,430562,181.48,10080,10420,10000,13140,7080,10110,10126.01,0.81,0,-122562,10290,10200,10080,9990,9870,10215,10005,82,3030,100,7070,10,1,82045350,8205,74.63,2.52,12,0.52,134.00,3966.00,22950,20240613,-56.43,6120,20240411,63.40,13540,-26.14,20250219,9220,8.46,20250409,22950,-56.43,20240613,8270,20.92,20241210,2.09,Y,232140,100,82 억,,661866,N,N,75130,N,00,N
20250421,150958,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10020,-90,5,-0.89,4163959965,410989,173.23,10080,10420,10000,13140,7080,10110,10131.56,0.81,0,-121527,10290,10200,10080,9990,9870,10215,10005,82,3030,100,7070,10,1,82045350,8221,74.78,2.53,12,0.50,134.00,3966.00,22950,20240613,-56.34,6120,20240411,63.73,13540,-26.00,20250219,9220,8.68,20250409,22950,-56.34,20240613,8270,21.16,20241210,2.09,Y,232140,100,82 억,,661866,N,N,46078,N,00,N
20250421,140957,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10020,-90,5,-0.89,3770210595,371686,156.66,10080,10420,10000,13140,7080,10110,10143.54,0.81,0,-100676,10290,10200,10080,9990,9870,10215,10005,82,3030,100,7070,10,1,82045350,8221,74.78,2.53,12,0.45,134.00,3966.00,22950,20240613,-56.34,6120,20240411,63.73,13540,-26.00,20250219,9220,8.68,20250409,22950,-56.34,20240613,8270,21.16,20241210,2.09,Y,232140,100,82 억,,661866,N,N,46078,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 160944 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9850 -150 5 -1.50 3863553730 389237 90.40 9910 10020 9850 13000 7000 10000 9925.97 0.68 0 -54128 10560 10280 10140 9860 9720 10210 9790 82 3000 100 7000 10 1 82045350 8081 73.51 2.48 12 0.47 134.00 3966.00 22950 20240613 -57.08 6120 20240411 60.95 13540 -27.25 20250219 9220 6.83 20250409 22950 -57.08 20240613 8270 19.11 20241210 2.10 Y 232140 100 82 억 555100 N N 129957 N 00 N
3 20250422 151001 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9850 -150 5 -1.50 3663663565 368950 85.69 9910 10020 9850 13000 7000 10000 9929.97 0.68 0 -48661 10560 10280 10140 9860 9720 10210 9790 82 3000 100 7000 10 1 82045350 8081 73.51 2.48 12 0.45 134.00 3966.00 22950 20240613 -57.08 6120 20240411 60.95 13540 -27.25 20250219 9220 6.83 20250409 22950 -57.08 20240613 8270 19.11 20241210 2.10 Y 232140 100 82 억 555100 N N 75130 N 00 N
4 20250422 141001 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9860 -140 5 -1.40 3236625170 325610 75.62 9910 10020 9850 13000 7000 10000 9940.19 0.68 0 -43670 10560 10280 10140 9860 9720 10210 9790 82 3000 100 7000 10 1 82045350 8090 73.58 2.49 12 0.40 134.00 3966.00 22950 20240613 -57.04 6120 20240411 61.11 13540 -27.18 20250219 9220 6.94 20250409 22950 -57.04 20240613 8270 19.23 20241210 2.10 Y 232140 100 82 억 555100 N N 75130 N 00 N
5 20250422 130958 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9930 -70 5 -0.70 2590724345 260291 60.45 9910 10020 9880 13000 7000 10000 9953.18 0.68 0 -14205 10560 10280 10140 9860 9720 10210 9790 82 3000 100 7000 10 1 82045350 8147 74.10 2.50 12 0.32 134.00 3966.00 22950 20240613 -56.73 6120 20240411 62.25 13540 -26.66 20250219 9220 7.70 20250409 22950 -56.73 20240613 8270 20.07 20241210 2.10 Y 232140 100 82 억 555100 N N 75130 N 00 N
6 20250422 121002 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10000 0 3 0.00 2214480180 222493 51.68 9910 10020 9880 13000 7000 10000 9953.03 0.68 0 -2952 10560 10280 10140 9860 9720 10210 9790 82 3000 100 7000 10 1 82045350 8205 74.63 2.52 12 0.27 134.00 3966.00 22950 20240613 -56.43 6120 20240411 63.40 13540 -26.14 20250219 9220 8.46 20250409 22950 -56.43 20240613 8270 20.92 20241210 2.10 Y 232140 100 82 억 555100 N N 75130 N 00 N
7 20250422 110959 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9950 -50 5 -0.50 1605660430 161443 37.50 9910 10020 9880 13000 7000 10000 9945.68 0.68 0 -19606 10560 10280 10140 9860 9720 10210 9790 82 3000 100 7000 10 1 82045350 8164 74.25 2.51 12 0.20 134.00 3966.00 22950 20240613 -56.64 6120 20240411 62.58 13540 -26.51 20250219 9220 7.92 20250409 22950 -56.64 20240613 8270 20.31 20241210 2.10 Y 232140 100 82 억 555100 N N 75130 N 00 N
8 20250422 101000 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9940 -60 5 -0.60 1126437930 113226 26.30 9910 10020 9880 13000 7000 10000 9948.58 0.68 0 -19537 10560 10280 10140 9860 9720 10210 9790 82 3000 100 7000 10 1 82045350 8155 74.18 2.51 12 0.14 134.00 3966.00 22950 20240613 -56.69 6120 20240411 62.42 13540 -26.59 20250219 9220 7.81 20250409 22950 -56.69 20240613 8270 20.19 20241210 2.10 Y 232140 100 82 억 555100 N N 75130 N 00 N
9 20250422 091002 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9960 -40 5 -0.40 310269240 31160 7.24 9910 10020 9880 13000 7000 10000 9957.29 0.68 0 -2957 10560 10280 10140 9860 9720 10210 9790 82 3000 100 7000 10 1 82045350 8172 74.33 2.51 12 0.04 134.00 3966.00 22950 20240613 -56.60 6120 20240411 62.75 13540 -26.44 20250219 9220 8.03 20250409 22950 -56.60 20240613 8270 20.44 20241210 2.10 Y 232140 100 82 억 555100 N N 75130 N 00 N
10 20250421 160940 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10000 -110 5 -1.09 4359804335 430562 181.48 10080 10420 10000 13140 7080 10110 10126.01 0.81 0 -122562 10290 10200 10080 9990 9870 10215 10005 82 3030 100 7070 10 1 82045350 8205 74.63 2.52 12 0.52 134.00 3966.00 22950 20240613 -56.43 6120 20240411 63.40 13540 -26.14 20250219 9220 8.46 20250409 22950 -56.43 20240613 8270 20.92 20241210 2.09 Y 232140 100 82 억 661866 N N 75130 N 00 N
11 20250421 150958 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10020 -90 5 -0.89 4163959965 410989 173.23 10080 10420 10000 13140 7080 10110 10131.56 0.81 0 -121527 10290 10200 10080 9990 9870 10215 10005 82 3030 100 7070 10 1 82045350 8221 74.78 2.53 12 0.50 134.00 3966.00 22950 20240613 -56.34 6120 20240411 63.73 13540 -26.00 20250219 9220 8.68 20250409 22950 -56.34 20240613 8270 21.16 20241210 2.09 Y 232140 100 82 억 661866 N N 46078 N 00 N
12 20250421 140957 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10020 -90 5 -0.89 3770210595 371686 156.66 10080 10420 10000 13140 7080 10110 10143.54 0.81 0 -100676 10290 10200 10080 9990 9870 10215 10005 82 3030 100 7070 10 1 82045350 8221 74.78 2.53 12 0.45 134.00 3966.00 22950 20240613 -56.34 6120 20240411 63.73 13540 -26.00 20250219 9220 8.68 20250409 22950 -56.34 20240613 8270 21.16 20241210 2.09 Y 232140 100 82 억 661866 N N 46078 N 00 N