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
319660/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
20250422,161106,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18020,-410,5,-2.22,3185007405,175780,48.27,18280,18400,18000,23950,12910,18430,18119.28,24.53,0,-58787,19330,18880,18260,17810,17190,19105,18035,146,5520,500,13260,10,1,28966714,5220,6.60,1.11,12,0.61,2732.00,16285.00,39100,20240711,-53.91,15550,20241202,15.88,22750,-20.79,20250324,16210,11.17,20250102,39100,-53.91,20240711,15550,15.88,20241202,1.84,Y,319660,500,146 억,,7105887,N,N,27515,N,00,N
20250422,151126,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18010,-420,5,-2.28,3077705595,169825,46.63,18280,18400,18000,23950,12910,18430,18122.81,24.53,0,-55268,19330,18880,18260,17810,17190,19105,18035,146,5520,500,13260,10,1,28966714,5217,6.59,1.11,12,0.59,2732.00,16285.00,39100,20240711,-53.94,15550,20241202,15.82,22750,-20.84,20250324,16210,11.10,20250102,39100,-53.94,20240711,15550,15.82,20241202,1.84,Y,319660,500,146 억,,7105887,N,N,13084,N,00,N
20250422,141126,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18040,-390,5,-2.12,2713943550,149642,41.09,18280,18400,18000,23950,12910,18430,18136.24,24.53,0,-44132,19330,18880,18260,17810,17190,19105,18035,146,5520,500,13260,10,1,28966714,5226,6.60,1.11,12,0.52,2732.00,16285.00,39100,20240711,-53.86,15550,20241202,16.01,22750,-20.70,20250324,16210,11.29,20250102,39100,-53.86,20240711,15550,16.01,20241202,1.84,Y,319660,500,146 억,,7105887,N,N,13084,N,00,N
20250422,131122,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18050,-380,5,-2.06,2158213720,118811,32.62,18280,18400,18040,23950,12910,18430,18165.10,24.53,0,-30510,19330,18880,18260,17810,17190,19105,18035,146,5520,500,13260,10,1,28966714,5228,6.61,1.11,12,0.41,2732.00,16285.00,39100,20240711,-53.84,15550,20241202,16.08,22750,-20.66,20250324,16210,11.35,20250102,39100,-53.84,20240711,15550,16.08,20241202,1.84,Y,319660,500,146 억,,7105887,N,N,13084,N,00,N
20250422,121126,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18180,-250,5,-1.36,1744334150,95952,26.35,18280,18400,18040,23950,12910,18430,18179.24,24.53,0,-25463,19330,18880,18260,17810,17190,19105,18035,146,5520,500,13260,10,1,28966714,5266,6.65,1.12,12,0.33,2732.00,16285.00,39100,20240711,-53.50,15550,20241202,16.91,22750,-20.09,20250324,16210,12.15,20250102,39100,-53.50,20240711,15550,16.91,20241202,1.84,Y,319660,500,146 억,,7105887,N,N,13084,N,00,N
20250422,111124,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18120,-310,5,-1.68,1469598310,80826,22.19,18280,18400,18040,23950,12910,18430,18182.25,24.53,0,-23282,19330,18880,18260,17810,17190,19105,18035,146,5520,500,13260,10,1,28966714,5249,6.63,1.11,12,0.28,2732.00,16285.00,39100,20240711,-53.66,15550,20241202,16.53,22750,-20.35,20250324,16210,11.78,20250102,39100,-53.66,20240711,15550,16.53,20241202,1.84,Y,319660,500,146 억,,7105887,N,N,13084,N,00,N
20250422,101124,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18140,-290,5,-1.57,986451055,54139,14.87,18280,18400,18120,23950,12910,18430,18220.71,24.53,0,-11284,19330,18880,18260,17810,17190,19105,18035,146,5520,500,13260,10,1,28966714,5255,6.64,1.11,12,0.19,2732.00,16285.00,39100,20240711,-53.61,15550,20241202,16.66,22750,-20.26,20250324,16210,11.91,20250102,39100,-53.61,20240711,15550,16.66,20241202,1.84,Y,319660,500,146 억,,7105887,N,N,13084,N,00,N
20250422,091127,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18200,-230,5,-1.25,224232980,12298,3.38,18280,18400,18120,23950,12910,18430,18233.29,24.53,0,-2450,19330,18880,18260,17810,17190,19105,18035,146,5520,500,13260,10,1,28966714,5272,6.66,1.12,12,0.04,2732.00,16285.00,39100,20240711,-53.45,15550,20241202,17.04,22750,-20.00,20250324,16210,12.28,20250102,39100,-53.45,20240711,15550,17.04,20241202,1.84,Y,319660,500,146 억,,7105887,N,N,13084,N,00,N
20250421,161102,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18430,710,2,4.01,6690531115,364184,378.09,17750,18710,17640,23000,12410,17720,18371.30,24.60,0,1002,18040,17880,17580,17420,17120,17960,17500,146,5280,500,12750,10,1,28966714,5339,6.75,1.13,12,1.26,2732.00,16285.00,39100,20240711,-52.86,15550,20241202,18.52,22750,-18.99,20250324,16210,13.70,20250102,39100,-52.86,20240711,15550,18.52,20241202,1.85,Y,319660,500,146 억,,7125671,N,N,13084,N,00,N
20250421,151122,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18480,760,2,4.29,6536753035,355849,369.44,17750,18710,17640,23000,12410,17720,18369.46,24.60,0,1912,18040,17880,17580,17420,17120,17960,17500,146,5280,500,12750,10,1,28966714,5353,6.76,1.13,12,1.23,2732.00,16285.00,39100,20240711,-52.74,15550,20241202,18.84,22750,-18.77,20250324,16210,14.00,20250102,39100,-52.74,20240711,15550,18.84,20241202,1.85,Y,319660,500,146 억,,7125671,N,N,7039,N,00,N
20250421,141121,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18510,790,2,4.46,5511660720,300428,311.90,17750,18710,17640,23000,12410,17720,18346.03,24.60,0,4341,18040,17880,17580,17420,17120,17960,17500,146,5280,500,12750,10,1,28966714,5362,6.78,1.14,12,1.04,2732.00,16285.00,39100,20240711,-52.66,15550,20241202,19.04,22750,-18.64,20250324,16210,14.19,20250102,39100,-52.66,20240711,15550,19.04,20241202,1.85,Y,319660,500,146 억,,7125671,N,N,7039,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 161106 55 40.00 KSQ150 기계·장비 N N N Y 40 N 18020 -410 5 -2.22 3185007405 175780 48.27 18280 18400 18000 23950 12910 18430 18119.28 24.53 0 -58787 19330 18880 18260 17810 17190 19105 18035 146 5520 500 13260 10 1 28966714 5220 6.60 1.11 12 0.61 2732.00 16285.00 39100 20240711 -53.91 15550 20241202 15.88 22750 -20.79 20250324 16210 11.17 20250102 39100 -53.91 20240711 15550 15.88 20241202 1.84 Y 319660 500 146 억 7105887 N N 27515 N 00 N
3 20250422 151126 55 40.00 KSQ150 기계·장비 N N N Y 40 N 18010 -420 5 -2.28 3077705595 169825 46.63 18280 18400 18000 23950 12910 18430 18122.81 24.53 0 -55268 19330 18880 18260 17810 17190 19105 18035 146 5520 500 13260 10 1 28966714 5217 6.59 1.11 12 0.59 2732.00 16285.00 39100 20240711 -53.94 15550 20241202 15.82 22750 -20.84 20250324 16210 11.10 20250102 39100 -53.94 20240711 15550 15.82 20241202 1.84 Y 319660 500 146 억 7105887 N N 13084 N 00 N
4 20250422 141126 55 40.00 KSQ150 기계·장비 N N N Y 40 N 18040 -390 5 -2.12 2713943550 149642 41.09 18280 18400 18000 23950 12910 18430 18136.24 24.53 0 -44132 19330 18880 18260 17810 17190 19105 18035 146 5520 500 13260 10 1 28966714 5226 6.60 1.11 12 0.52 2732.00 16285.00 39100 20240711 -53.86 15550 20241202 16.01 22750 -20.70 20250324 16210 11.29 20250102 39100 -53.86 20240711 15550 16.01 20241202 1.84 Y 319660 500 146 억 7105887 N N 13084 N 00 N
5 20250422 131122 55 40.00 KSQ150 기계·장비 N N N Y 40 N 18050 -380 5 -2.06 2158213720 118811 32.62 18280 18400 18040 23950 12910 18430 18165.10 24.53 0 -30510 19330 18880 18260 17810 17190 19105 18035 146 5520 500 13260 10 1 28966714 5228 6.61 1.11 12 0.41 2732.00 16285.00 39100 20240711 -53.84 15550 20241202 16.08 22750 -20.66 20250324 16210 11.35 20250102 39100 -53.84 20240711 15550 16.08 20241202 1.84 Y 319660 500 146 억 7105887 N N 13084 N 00 N
6 20250422 121126 55 40.00 KSQ150 기계·장비 N N N Y 40 N 18180 -250 5 -1.36 1744334150 95952 26.35 18280 18400 18040 23950 12910 18430 18179.24 24.53 0 -25463 19330 18880 18260 17810 17190 19105 18035 146 5520 500 13260 10 1 28966714 5266 6.65 1.12 12 0.33 2732.00 16285.00 39100 20240711 -53.50 15550 20241202 16.91 22750 -20.09 20250324 16210 12.15 20250102 39100 -53.50 20240711 15550 16.91 20241202 1.84 Y 319660 500 146 억 7105887 N N 13084 N 00 N
7 20250422 111124 55 40.00 KSQ150 기계·장비 N N N Y 40 N 18120 -310 5 -1.68 1469598310 80826 22.19 18280 18400 18040 23950 12910 18430 18182.25 24.53 0 -23282 19330 18880 18260 17810 17190 19105 18035 146 5520 500 13260 10 1 28966714 5249 6.63 1.11 12 0.28 2732.00 16285.00 39100 20240711 -53.66 15550 20241202 16.53 22750 -20.35 20250324 16210 11.78 20250102 39100 -53.66 20240711 15550 16.53 20241202 1.84 Y 319660 500 146 억 7105887 N N 13084 N 00 N
8 20250422 101124 55 40.00 KSQ150 기계·장비 N N N Y 40 N 18140 -290 5 -1.57 986451055 54139 14.87 18280 18400 18120 23950 12910 18430 18220.71 24.53 0 -11284 19330 18880 18260 17810 17190 19105 18035 146 5520 500 13260 10 1 28966714 5255 6.64 1.11 12 0.19 2732.00 16285.00 39100 20240711 -53.61 15550 20241202 16.66 22750 -20.26 20250324 16210 11.91 20250102 39100 -53.61 20240711 15550 16.66 20241202 1.84 Y 319660 500 146 억 7105887 N N 13084 N 00 N
9 20250422 091127 55 40.00 KSQ150 기계·장비 N N N Y 40 N 18200 -230 5 -1.25 224232980 12298 3.38 18280 18400 18120 23950 12910 18430 18233.29 24.53 0 -2450 19330 18880 18260 17810 17190 19105 18035 146 5520 500 13260 10 1 28966714 5272 6.66 1.12 12 0.04 2732.00 16285.00 39100 20240711 -53.45 15550 20241202 17.04 22750 -20.00 20250324 16210 12.28 20250102 39100 -53.45 20240711 15550 17.04 20241202 1.84 Y 319660 500 146 억 7105887 N N 13084 N 00 N
10 20250421 161102 55 40.00 KSQ150 기계·장비 N N N Y 40 N 18430 710 2 4.01 6690531115 364184 378.09 17750 18710 17640 23000 12410 17720 18371.30 24.60 0 1002 18040 17880 17580 17420 17120 17960 17500 146 5280 500 12750 10 1 28966714 5339 6.75 1.13 12 1.26 2732.00 16285.00 39100 20240711 -52.86 15550 20241202 18.52 22750 -18.99 20250324 16210 13.70 20250102 39100 -52.86 20240711 15550 18.52 20241202 1.85 Y 319660 500 146 억 7125671 N N 13084 N 00 N
11 20250421 151122 55 40.00 KSQ150 기계·장비 N N N Y 40 N 18480 760 2 4.29 6536753035 355849 369.44 17750 18710 17640 23000 12410 17720 18369.46 24.60 0 1912 18040 17880 17580 17420 17120 17960 17500 146 5280 500 12750 10 1 28966714 5353 6.76 1.13 12 1.23 2732.00 16285.00 39100 20240711 -52.74 15550 20241202 18.84 22750 -18.77 20250324 16210 14.00 20250102 39100 -52.74 20240711 15550 18.84 20241202 1.85 Y 319660 500 146 억 7125671 N N 7039 N 00 N
12 20250421 141121 55 40.00 KSQ150 기계·장비 N N N Y 40 N 18510 790 2 4.46 5511660720 300428 311.90 17750 18710 17640 23000 12410 17720 18346.03 24.60 0 4341 18040 17880 17580 17420 17120 17960 17500 146 5280 500 12750 10 1 28966714 5362 6.78 1.14 12 1.04 2732.00 16285.00 39100 20240711 -52.66 15550 20241202 19.04 22750 -18.64 20250324 16210 14.19 20250102 39100 -52.66 20240711 15550 19.04 20241202 1.85 Y 319660 500 146 억 7125671 N N 7039 N 00 N