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
420770/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
20250422,161215,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24000,-400,5,-1.64,562409650,23482,226.88,24150,24450,23800,31700,17100,24400,23950.64,0.98,0,-2165,25066,24732,24316,23982,23566,24900,24150,25,7300,200,17560,50,1,12675758,3042,89.22,1.48,12,0.19,269.00,16227.00,82100,20240412,-70.77,20300,20241209,18.23,35750,-32.87,20250217,22000,9.09,20250409,68700,-65.07,20240509,20300,18.23,20241209,1.45,Y,420770,200,25 억,,124387,N,N,4594,N,00,N
20250422,151237,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23900,-500,5,-2.05,514414650,21482,207.56,24150,24450,23800,31700,17100,24400,23946.31,0.98,0,-1377,25066,24732,24316,23982,23566,24900,24150,25,7300,200,17560,50,1,12675758,3030,88.85,1.47,12,0.17,269.00,16227.00,82100,20240412,-70.89,20300,20241209,17.73,35750,-33.15,20250217,22000,8.64,20250409,68700,-65.21,20240509,20300,17.73,20241209,1.45,Y,420770,200,25 억,,124387,N,N,959,N,00,N
20250422,141238,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23950,-450,5,-1.84,438120500,18294,176.75,24150,24450,23800,31700,17100,24400,23948.86,0.98,0,-1132,25066,24732,24316,23982,23566,24900,24150,25,7300,200,17560,50,1,12675758,3036,89.03,1.48,12,0.14,269.00,16227.00,82100,20240412,-70.83,20300,20241209,17.98,35750,-33.01,20250217,22000,8.86,20250409,68700,-65.14,20240509,20300,17.98,20241209,1.45,Y,420770,200,25 억,,124387,N,N,959,N,00,N
20250422,131235,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24050,-350,5,-1.43,407879900,17033,164.57,24150,24450,23800,31700,17100,24400,23946.45,0.98,0,-1512,25066,24732,24316,23982,23566,24900,24150,25,7300,200,17560,50,1,12675758,3049,89.41,1.48,12,0.13,269.00,16227.00,82100,20240412,-70.71,20300,20241209,18.47,35750,-32.73,20250217,22000,9.32,20250409,68700,-64.99,20240509,20300,18.47,20241209,1.45,Y,420770,200,25 억,,124387,N,N,959,N,00,N
20250422,121238,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23950,-450,5,-1.84,363441000,15178,146.65,24150,24450,23800,31700,17100,24400,23945.25,0.98,0,-1780,25066,24732,24316,23982,23566,24900,24150,25,7300,200,17560,50,1,12675758,3036,89.03,1.48,12,0.12,269.00,16227.00,82100,20240412,-70.83,20300,20241209,17.98,35750,-33.01,20250217,22000,8.86,20250409,68700,-65.14,20240509,20300,17.98,20241209,1.45,Y,420770,200,25 억,,124387,N,N,959,N,00,N
20250422,111237,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24000,-400,5,-1.64,312230750,13039,125.98,24150,24450,23800,31700,17100,24400,23945.91,0.98,0,-2829,25066,24732,24316,23982,23566,24900,24150,25,7300,200,17560,50,1,12675758,3042,89.22,1.48,12,0.10,269.00,16227.00,82100,20240412,-70.77,20300,20241209,18.23,35750,-32.87,20250217,22000,9.09,20250409,68700,-65.07,20240509,20300,18.23,20241209,1.45,Y,420770,200,25 억,,124387,N,N,959,N,00,N
20250422,101237,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23900,-500,5,-2.05,188720600,7872,76.06,24150,24450,23800,31700,17100,24400,23973.65,0.98,0,-1677,25066,24732,24316,23982,23566,24900,24150,25,7300,200,17560,50,1,12675758,3030,88.85,1.47,12,0.06,269.00,16227.00,82100,20240412,-70.89,20300,20241209,17.73,35750,-33.15,20250217,22000,8.64,20250409,68700,-65.21,20240509,20300,17.73,20241209,1.45,Y,420770,200,25 억,,124387,N,N,959,N,00,N
20250422,091240,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24250,-150,5,-0.61,27318250,1127,10.89,24150,24450,24100,31700,17100,24400,24239.80,0.98,0,188,25066,24732,24316,23982,23566,24900,24150,25,7300,200,17560,50,1,12675758,3074,90.15,1.49,12,0.01,269.00,16227.00,82100,20240412,-70.46,20300,20241209,19.46,35750,-32.17,20250217,22000,10.23,20250409,68700,-64.70,20240509,20300,19.46,20241209,1.45,Y,420770,200,25 억,,124387,N,N,959,N,00,N
20250421,161211,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24400,350,2,1.46,250785600,10350,98.15,24050,24650,23900,31250,16850,24050,24230.49,0.96,0,241,24483,24266,23933,23716,23383,24100,23550,25,7200,200,17310,50,1,12675758,3093,90.71,1.50,12,0.08,269.00,16227.00,82500,20240409,-70.42,20300,20241209,20.20,35750,-31.75,20250217,22000,10.91,20250409,68700,-64.48,20240509,20300,20.20,20241209,1.45,Y,420770,200,25 억,,122164,N,N,959,N,00,N
20250421,151233,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24400,350,2,1.46,237954100,9824,93.16,24050,24650,23900,31250,16850,24050,24221.71,0.96,0,149,24483,24266,23933,23716,23383,24100,23550,25,7200,200,17310,50,1,12675758,3093,90.71,1.50,12,0.08,269.00,16227.00,82500,20240409,-70.42,20300,20241209,20.20,35750,-31.75,20250217,22000,10.91,20250409,68700,-64.48,20240509,20300,20.20,20241209,1.45,Y,420770,200,25 억,,122164,N,N,886,N,00,N
20250421,141232,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24400,350,2,1.46,209893650,8671,82.23,24050,24650,23900,31250,16850,24050,24206.39,0.96,0,216,24483,24266,23933,23716,23383,24100,23550,25,7200,200,17310,50,1,12675758,3093,90.71,1.50,12,0.07,269.00,16227.00,82500,20240409,-70.42,20300,20241209,20.20,35750,-31.75,20250217,22000,10.91,20250409,68700,-64.48,20240509,20300,20.20,20241209,1.45,Y,420770,200,25 억,,122164,N,N,886,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 161215 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24000 -400 5 -1.64 562409650 23482 226.88 24150 24450 23800 31700 17100 24400 23950.64 0.98 0 -2165 25066 24732 24316 23982 23566 24900 24150 25 7300 200 17560 50 1 12675758 3042 89.22 1.48 12 0.19 269.00 16227.00 82100 20240412 -70.77 20300 20241209 18.23 35750 -32.87 20250217 22000 9.09 20250409 68700 -65.07 20240509 20300 18.23 20241209 1.45 Y 420770 200 25 억 124387 N N 4594 N 00 N
3 20250422 151237 55 40.00 KSQ150 기계·장비 N N N Y 40 N 23900 -500 5 -2.05 514414650 21482 207.56 24150 24450 23800 31700 17100 24400 23946.31 0.98 0 -1377 25066 24732 24316 23982 23566 24900 24150 25 7300 200 17560 50 1 12675758 3030 88.85 1.47 12 0.17 269.00 16227.00 82100 20240412 -70.89 20300 20241209 17.73 35750 -33.15 20250217 22000 8.64 20250409 68700 -65.21 20240509 20300 17.73 20241209 1.45 Y 420770 200 25 억 124387 N N 959 N 00 N
4 20250422 141238 55 40.00 KSQ150 기계·장비 N N N Y 40 N 23950 -450 5 -1.84 438120500 18294 176.75 24150 24450 23800 31700 17100 24400 23948.86 0.98 0 -1132 25066 24732 24316 23982 23566 24900 24150 25 7300 200 17560 50 1 12675758 3036 89.03 1.48 12 0.14 269.00 16227.00 82100 20240412 -70.83 20300 20241209 17.98 35750 -33.01 20250217 22000 8.86 20250409 68700 -65.14 20240509 20300 17.98 20241209 1.45 Y 420770 200 25 억 124387 N N 959 N 00 N
5 20250422 131235 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24050 -350 5 -1.43 407879900 17033 164.57 24150 24450 23800 31700 17100 24400 23946.45 0.98 0 -1512 25066 24732 24316 23982 23566 24900 24150 25 7300 200 17560 50 1 12675758 3049 89.41 1.48 12 0.13 269.00 16227.00 82100 20240412 -70.71 20300 20241209 18.47 35750 -32.73 20250217 22000 9.32 20250409 68700 -64.99 20240509 20300 18.47 20241209 1.45 Y 420770 200 25 억 124387 N N 959 N 00 N
6 20250422 121238 55 40.00 KSQ150 기계·장비 N N N Y 40 N 23950 -450 5 -1.84 363441000 15178 146.65 24150 24450 23800 31700 17100 24400 23945.25 0.98 0 -1780 25066 24732 24316 23982 23566 24900 24150 25 7300 200 17560 50 1 12675758 3036 89.03 1.48 12 0.12 269.00 16227.00 82100 20240412 -70.83 20300 20241209 17.98 35750 -33.01 20250217 22000 8.86 20250409 68700 -65.14 20240509 20300 17.98 20241209 1.45 Y 420770 200 25 억 124387 N N 959 N 00 N
7 20250422 111237 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24000 -400 5 -1.64 312230750 13039 125.98 24150 24450 23800 31700 17100 24400 23945.91 0.98 0 -2829 25066 24732 24316 23982 23566 24900 24150 25 7300 200 17560 50 1 12675758 3042 89.22 1.48 12 0.10 269.00 16227.00 82100 20240412 -70.77 20300 20241209 18.23 35750 -32.87 20250217 22000 9.09 20250409 68700 -65.07 20240509 20300 18.23 20241209 1.45 Y 420770 200 25 억 124387 N N 959 N 00 N
8 20250422 101237 55 40.00 KSQ150 기계·장비 N N N Y 40 N 23900 -500 5 -2.05 188720600 7872 76.06 24150 24450 23800 31700 17100 24400 23973.65 0.98 0 -1677 25066 24732 24316 23982 23566 24900 24150 25 7300 200 17560 50 1 12675758 3030 88.85 1.47 12 0.06 269.00 16227.00 82100 20240412 -70.89 20300 20241209 17.73 35750 -33.15 20250217 22000 8.64 20250409 68700 -65.21 20240509 20300 17.73 20241209 1.45 Y 420770 200 25 억 124387 N N 959 N 00 N
9 20250422 091240 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24250 -150 5 -0.61 27318250 1127 10.89 24150 24450 24100 31700 17100 24400 24239.80 0.98 0 188 25066 24732 24316 23982 23566 24900 24150 25 7300 200 17560 50 1 12675758 3074 90.15 1.49 12 0.01 269.00 16227.00 82100 20240412 -70.46 20300 20241209 19.46 35750 -32.17 20250217 22000 10.23 20250409 68700 -64.70 20240509 20300 19.46 20241209 1.45 Y 420770 200 25 억 124387 N N 959 N 00 N
10 20250421 161211 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24400 350 2 1.46 250785600 10350 98.15 24050 24650 23900 31250 16850 24050 24230.49 0.96 0 241 24483 24266 23933 23716 23383 24100 23550 25 7200 200 17310 50 1 12675758 3093 90.71 1.50 12 0.08 269.00 16227.00 82500 20240409 -70.42 20300 20241209 20.20 35750 -31.75 20250217 22000 10.91 20250409 68700 -64.48 20240509 20300 20.20 20241209 1.45 Y 420770 200 25 억 122164 N N 959 N 00 N
11 20250421 151233 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24400 350 2 1.46 237954100 9824 93.16 24050 24650 23900 31250 16850 24050 24221.71 0.96 0 149 24483 24266 23933 23716 23383 24100 23550 25 7200 200 17310 50 1 12675758 3093 90.71 1.50 12 0.08 269.00 16227.00 82500 20240409 -70.42 20300 20241209 20.20 35750 -31.75 20250217 22000 10.91 20250409 68700 -64.48 20240509 20300 20.20 20241209 1.45 Y 420770 200 25 억 122164 N N 886 N 00 N
12 20250421 141232 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24400 350 2 1.46 209893650 8671 82.23 24050 24650 23900 31250 16850 24050 24206.39 0.96 0 216 24483 24266 23933 23716 23383 24100 23550 25 7200 200 17310 50 1 12675758 3093 90.71 1.50 12 0.07 269.00 16227.00 82500 20240409 -70.42 20300 20241209 20.20 35750 -31.75 20250217 22000 10.91 20250409 68700 -64.48 20240509 20300 20.20 20241209 1.45 Y 420770 200 25 억 122164 N N 886 N 00 N