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
372170/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
20250422,161144,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32250,-100,5,-0.31,304127750,9416,93.02,32050,32900,32000,42050,22650,32350,32299.12,1.37,0,1263,33650,33000,32650,32000,31650,32825,31825,8,9700,100,22640,50,1,7979048,2573,6.94,1.30,12,0.12,4649.00,24722.00,91500,20240611,-64.75,28750,20250409,12.17,44550,-27.61,20250224,28750,12.17,20250409,91500,-64.75,20240611,28750,12.17,20250409,1.83,Y,372170,100,7 억,,109024,N,N,1021,N,00,N
20250422,151205,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32250,-100,5,-0.31,291199950,9015,89.05,32050,32900,32000,42050,22650,32350,32301.71,1.37,0,1205,33650,33000,32650,32000,31650,32825,31825,8,9700,100,22640,50,1,7979048,2573,6.94,1.30,12,0.11,4649.00,24722.00,91500,20240611,-64.75,28750,20250409,12.17,44550,-27.61,20250224,28750,12.17,20250409,91500,-64.75,20240611,28750,12.17,20250409,1.83,Y,372170,100,7 억,,109024,N,N,950,N,00,N
20250422,141206,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32100,-250,5,-0.77,230698300,7133,70.46,32050,32900,32000,42050,22650,32350,32342.39,1.37,0,668,33650,33000,32650,32000,31650,32825,31825,8,9700,100,22640,50,1,7979048,2561,6.90,1.30,12,0.09,4649.00,24722.00,91500,20240611,-64.92,28750,20250409,11.65,44550,-27.95,20250224,28750,11.65,20250409,91500,-64.92,20240611,28750,11.65,20250409,1.83,Y,372170,100,7 억,,109024,N,N,950,N,00,N
20250422,131202,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32300,-50,5,-0.15,184270200,5688,56.19,32050,32900,32000,42050,22650,32350,32396.31,1.37,0,918,33650,33000,32650,32000,31650,32825,31825,8,9700,100,22640,50,1,7979048,2577,6.95,1.31,12,0.07,4649.00,24722.00,91500,20240611,-64.70,28750,20250409,12.35,44550,-27.50,20250224,28750,12.35,20250409,91500,-64.70,20240611,28750,12.35,20250409,1.83,Y,372170,100,7 억,,109024,N,N,950,N,00,N
20250422,121206,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32450,100,2,0.31,169476350,5230,51.66,32050,32900,32000,42050,22650,32350,32404.66,1.37,0,954,33650,33000,32650,32000,31650,32825,31825,8,9700,100,22640,50,1,7979048,2589,6.98,1.31,12,0.07,4649.00,24722.00,91500,20240611,-64.54,28750,20250409,12.87,44550,-27.16,20250224,28750,12.87,20250409,91500,-64.54,20240611,28750,12.87,20250409,1.83,Y,372170,100,7 억,,109024,N,N,950,N,00,N
20250422,111204,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32400,50,2,0.15,139068725,4290,42.38,32050,32900,32000,42050,22650,32350,32416.95,1.37,0,918,33650,33000,32650,32000,31650,32825,31825,8,9700,100,22640,50,1,7979048,2585,6.97,1.31,12,0.05,4649.00,24722.00,91500,20240611,-64.59,28750,20250409,12.70,44550,-27.27,20250224,28750,12.70,20250409,91500,-64.59,20240611,28750,12.70,20250409,1.83,Y,372170,100,7 억,,109024,N,N,950,N,00,N
20250422,101204,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32450,100,2,0.31,104885875,3234,31.95,32050,32900,32000,42050,22650,32350,32432.24,1.37,0,553,33650,33000,32650,32000,31650,32825,31825,8,9700,100,22640,50,1,7979048,2589,6.98,1.31,12,0.04,4649.00,24722.00,91500,20240611,-64.54,28750,20250409,12.87,44550,-27.16,20250224,28750,12.87,20250409,91500,-64.54,20240611,28750,12.87,20250409,1.83,Y,372170,100,7 억,,109024,N,N,950,N,00,N
20250422,091207,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32250,-100,5,-0.31,32522850,1012,10.00,32050,32750,32000,42050,22650,32350,32137.20,1.37,0,369,33650,33000,32650,32000,31650,32825,31825,8,9700,100,22640,50,1,7979048,2573,6.94,1.30,12,0.01,4649.00,24722.00,91500,20240611,-64.75,28750,20250409,12.17,44550,-27.61,20250224,28750,12.17,20250409,91500,-64.75,20240611,28750,12.17,20250409,1.83,Y,372170,100,7 억,,109024,N,N,950,N,00,N
20250421,161140,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32350,-400,5,-1.22,330794200,10123,103.11,32750,33300,32300,42550,22950,32750,32677.49,1.42,0,-2145,33283,33016,32483,32216,31683,33150,32350,8,9800,100,22920,50,1,7979048,2581,6.96,1.31,12,0.13,4649.00,24722.00,91500,20240611,-64.64,28750,20250409,12.52,44550,-27.38,20250224,28750,12.52,20250409,91500,-64.64,20240611,28750,12.52,20250409,1.84,Y,372170,100,7 억,,113673,N,N,950,N,00,N
20250421,151201,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32400,-350,5,-1.07,324388000,9925,101.09,32750,33300,32300,42550,22950,32750,32683.93,1.42,0,-2085,33283,33016,32483,32216,31683,33150,32350,8,9800,100,22920,50,1,7979048,2585,6.97,1.31,12,0.12,4649.00,24722.00,91500,20240611,-64.59,28750,20250409,12.70,44550,-27.27,20250224,28750,12.70,20250409,91500,-64.59,20240611,28750,12.70,20250409,1.84,Y,372170,100,7 억,,113673,N,N,813,N,00,N
20250421,141200,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32600,-150,5,-0.46,279133450,8529,86.87,32750,33300,32300,42550,22950,32750,32727.57,1.42,0,-2170,33283,33016,32483,32216,31683,33150,32350,8,9800,100,22920,50,1,7979048,2601,7.01,1.32,12,0.11,4649.00,24722.00,91500,20240611,-64.37,28750,20250409,13.39,44550,-26.82,20250224,28750,13.39,20250409,91500,-64.37,20240611,28750,13.39,20250409,1.84,Y,372170,100,7 억,,113673,N,N,813,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 161144 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32250 -100 5 -0.31 304127750 9416 93.02 32050 32900 32000 42050 22650 32350 32299.12 1.37 0 1263 33650 33000 32650 32000 31650 32825 31825 8 9700 100 22640 50 1 7979048 2573 6.94 1.30 12 0.12 4649.00 24722.00 91500 20240611 -64.75 28750 20250409 12.17 44550 -27.61 20250224 28750 12.17 20250409 91500 -64.75 20240611 28750 12.17 20250409 1.83 Y 372170 100 7 억 109024 N N 1021 N 00 N
3 20250422 151205 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32250 -100 5 -0.31 291199950 9015 89.05 32050 32900 32000 42050 22650 32350 32301.71 1.37 0 1205 33650 33000 32650 32000 31650 32825 31825 8 9700 100 22640 50 1 7979048 2573 6.94 1.30 12 0.11 4649.00 24722.00 91500 20240611 -64.75 28750 20250409 12.17 44550 -27.61 20250224 28750 12.17 20250409 91500 -64.75 20240611 28750 12.17 20250409 1.83 Y 372170 100 7 억 109024 N N 950 N 00 N
4 20250422 141206 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32100 -250 5 -0.77 230698300 7133 70.46 32050 32900 32000 42050 22650 32350 32342.39 1.37 0 668 33650 33000 32650 32000 31650 32825 31825 8 9700 100 22640 50 1 7979048 2561 6.90 1.30 12 0.09 4649.00 24722.00 91500 20240611 -64.92 28750 20250409 11.65 44550 -27.95 20250224 28750 11.65 20250409 91500 -64.92 20240611 28750 11.65 20250409 1.83 Y 372170 100 7 억 109024 N N 950 N 00 N
5 20250422 131202 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32300 -50 5 -0.15 184270200 5688 56.19 32050 32900 32000 42050 22650 32350 32396.31 1.37 0 918 33650 33000 32650 32000 31650 32825 31825 8 9700 100 22640 50 1 7979048 2577 6.95 1.31 12 0.07 4649.00 24722.00 91500 20240611 -64.70 28750 20250409 12.35 44550 -27.50 20250224 28750 12.35 20250409 91500 -64.70 20240611 28750 12.35 20250409 1.83 Y 372170 100 7 억 109024 N N 950 N 00 N
6 20250422 121206 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32450 100 2 0.31 169476350 5230 51.66 32050 32900 32000 42050 22650 32350 32404.66 1.37 0 954 33650 33000 32650 32000 31650 32825 31825 8 9700 100 22640 50 1 7979048 2589 6.98 1.31 12 0.07 4649.00 24722.00 91500 20240611 -64.54 28750 20250409 12.87 44550 -27.16 20250224 28750 12.87 20250409 91500 -64.54 20240611 28750 12.87 20250409 1.83 Y 372170 100 7 억 109024 N N 950 N 00 N
7 20250422 111204 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32400 50 2 0.15 139068725 4290 42.38 32050 32900 32000 42050 22650 32350 32416.95 1.37 0 918 33650 33000 32650 32000 31650 32825 31825 8 9700 100 22640 50 1 7979048 2585 6.97 1.31 12 0.05 4649.00 24722.00 91500 20240611 -64.59 28750 20250409 12.70 44550 -27.27 20250224 28750 12.70 20250409 91500 -64.59 20240611 28750 12.70 20250409 1.83 Y 372170 100 7 억 109024 N N 950 N 00 N
8 20250422 101204 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32450 100 2 0.31 104885875 3234 31.95 32050 32900 32000 42050 22650 32350 32432.24 1.37 0 553 33650 33000 32650 32000 31650 32825 31825 8 9700 100 22640 50 1 7979048 2589 6.98 1.31 12 0.04 4649.00 24722.00 91500 20240611 -64.54 28750 20250409 12.87 44550 -27.16 20250224 28750 12.87 20250409 91500 -64.54 20240611 28750 12.87 20250409 1.83 Y 372170 100 7 억 109024 N N 950 N 00 N
9 20250422 091207 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32250 -100 5 -0.31 32522850 1012 10.00 32050 32750 32000 42050 22650 32350 32137.20 1.37 0 369 33650 33000 32650 32000 31650 32825 31825 8 9700 100 22640 50 1 7979048 2573 6.94 1.30 12 0.01 4649.00 24722.00 91500 20240611 -64.75 28750 20250409 12.17 44550 -27.61 20250224 28750 12.17 20250409 91500 -64.75 20240611 28750 12.17 20250409 1.83 Y 372170 100 7 억 109024 N N 950 N 00 N
10 20250421 161140 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32350 -400 5 -1.22 330794200 10123 103.11 32750 33300 32300 42550 22950 32750 32677.49 1.42 0 -2145 33283 33016 32483 32216 31683 33150 32350 8 9800 100 22920 50 1 7979048 2581 6.96 1.31 12 0.13 4649.00 24722.00 91500 20240611 -64.64 28750 20250409 12.52 44550 -27.38 20250224 28750 12.52 20250409 91500 -64.64 20240611 28750 12.52 20250409 1.84 Y 372170 100 7 억 113673 N N 950 N 00 N
11 20250421 151201 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32400 -350 5 -1.07 324388000 9925 101.09 32750 33300 32300 42550 22950 32750 32683.93 1.42 0 -2085 33283 33016 32483 32216 31683 33150 32350 8 9800 100 22920 50 1 7979048 2585 6.97 1.31 12 0.12 4649.00 24722.00 91500 20240611 -64.59 28750 20250409 12.70 44550 -27.27 20250224 28750 12.70 20250409 91500 -64.59 20240611 28750 12.70 20250409 1.84 Y 372170 100 7 억 113673 N N 813 N 00 N
12 20250421 141200 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32600 -150 5 -0.46 279133450 8529 86.87 32750 33300 32300 42550 22950 32750 32727.57 1.42 0 -2170 33283 33016 32483 32216 31683 33150 32350 8 9800 100 22920 50 1 7979048 2601 7.01 1.32 12 0.11 4649.00 24722.00 91500 20240611 -64.37 28750 20250409 13.39 44550 -26.82 20250224 28750 13.39 20250409 91500 -64.37 20240611 28750 13.39 20250409 1.84 Y 372170 100 7 억 113673 N N 813 N 00 N