ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160927,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7260,-40,5,-0.55,1434418630,196207,94.66,7320,7400,7250,9490,5110,7300,7310.74,8.23,0,444,7493,7396,7203,7106,6913,7445,7155,77,2190,100,5250,10,1,77371839,5617,9.31,1.17,12,0.25,780.00,6188.00,12920,20240611,-43.81,6500,20250409,11.69,8860,-18.06,20250224,6500,11.69,20250409,12920,-43.81,20240611,6500,11.69,20250409,2.92,Y,222080,100,77 억,,6364053,N,N,10539,N,00,N
20250414,150935,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7280,-20,5,-0.27,1341122790,183366,88.47,7320,7400,7250,9490,5110,7300,7313.91,8.23,0,-919,7493,7396,7203,7106,6913,7445,7155,77,2190,100,5250,10,1,77371839,5633,9.33,1.18,12,0.24,780.00,6188.00,12920,20240611,-43.65,6500,20250409,12.00,8860,-17.83,20250224,6500,12.00,20250409,12920,-43.65,20240611,6500,12.00,20250409,2.92,Y,222080,100,77 억,,6364053,N,N,43086,N,00,N
20250414,140934,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7290,-10,5,-0.14,1219332035,166631,80.39,7320,7400,7250,9490,5110,7300,7317.56,8.23,0,-4235,7493,7396,7203,7106,6913,7445,7155,77,2190,100,5250,10,1,77371839,5640,9.35,1.18,12,0.22,780.00,6188.00,12920,20240611,-43.58,6500,20250409,12.15,8860,-17.72,20250224,6500,12.15,20250409,12920,-43.58,20240611,6500,12.15,20250409,2.92,Y,222080,100,77 억,,6364053,N,N,43086,N,00,N
20250414,130932,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7300,0,3,0.00,1015784985,138675,66.91,7320,7400,7260,9490,5110,7300,7324.93,8.23,0,-9146,7493,7396,7203,7106,6913,7445,7155,77,2190,100,5250,10,1,77371839,5648,9.36,1.18,12,0.18,780.00,6188.00,12920,20240611,-43.50,6500,20250409,12.31,8860,-17.61,20250224,6500,12.31,20250409,12920,-43.50,20240611,6500,12.31,20250409,2.92,Y,222080,100,77 억,,6364053,N,N,43086,N,00,N
20250414,120934,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7290,-10,5,-0.14,952836185,130045,62.74,7320,7400,7260,9490,5110,7300,7326.97,8.23,0,-8429,7493,7396,7203,7106,6913,7445,7155,77,2190,100,5250,10,1,77371839,5640,9.35,1.18,12,0.17,780.00,6188.00,12920,20240611,-43.58,6500,20250409,12.15,8860,-17.72,20250224,6500,12.15,20250409,12920,-43.58,20240611,6500,12.15,20250409,2.92,Y,222080,100,77 억,,6364053,N,N,43086,N,00,N
20250414,110929,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7270,-30,5,-0.41,842236675,114885,55.43,7320,7400,7260,9490,5110,7300,7331.13,8.23,0,-13006,7493,7396,7203,7106,6913,7445,7155,77,2190,100,5250,10,1,77371839,5625,9.32,1.17,12,0.15,780.00,6188.00,12920,20240611,-43.73,6500,20250409,11.85,8860,-17.95,20250224,6500,11.85,20250409,12920,-43.73,20240611,6500,11.85,20250409,2.92,Y,222080,100,77 억,,6364053,N,N,43086,N,00,N
20250414,100932,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7320,20,2,0.27,709847375,96714,46.66,7320,7400,7260,9490,5110,7300,7339.65,8.23,0,-13254,7493,7396,7203,7106,6913,7445,7155,77,2190,100,5250,10,1,77371839,5664,9.38,1.18,12,0.12,780.00,6188.00,12920,20240611,-43.34,6500,20250409,12.62,8860,-17.38,20250224,6500,12.62,20250409,12920,-43.34,20240611,6500,12.62,20250409,2.92,Y,222080,100,77 억,,6364053,N,N,43086,N,00,N
20250414,090932,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7370,70,2,0.96,244209330,33203,16.02,7320,7400,7300,9490,5110,7300,7355.04,8.23,0,3839,7493,7396,7203,7106,6913,7445,7155,77,2190,100,5250,10,1,77371839,5702,9.45,1.19,12,0.04,780.00,6188.00,12920,20240611,-42.96,6500,20250409,13.38,8860,-16.82,20250224,6500,13.38,20250409,12920,-42.96,20240611,6500,13.38,20250409,2.92,Y,222080,100,77 억,,6364053,N,N,43086,N,00,N
20250411,160922,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7300,30,2,0.41,1486541555,207266,55.81,7110,7300,7010,9450,5090,7270,7172.11,8.24,0,-19569,7650,7460,7080,6890,6510,7555,6985,77,2180,100,5230,10,1,77371839,5648,9.36,1.18,12,0.27,780.00,6188.00,13060,20240401,-44.10,6500,20250409,12.31,8860,-17.61,20250224,6500,12.31,20250409,12920,-43.50,20240611,6500,12.31,20250409,2.95,Y,222080,100,77 억,,6373496,N,N,43086,N,00,N
20250411,150931,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7290,20,2,0.28,1298029965,181381,48.84,7110,7300,7010,9450,5090,7270,7156.37,8.24,0,-21299,7650,7460,7080,6890,6510,7555,6985,77,2180,100,5230,10,1,77371839,5640,9.35,1.18,12,0.23,780.00,6188.00,13060,20240401,-44.18,6500,20250409,12.15,8860,-17.72,20250224,6500,12.15,20250409,12920,-43.58,20240611,6500,12.15,20250409,2.95,Y,222080,100,77 억,,6373496,N,N,40788,N,00,N
20250411,140929,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7230,-40,5,-0.55,1106677925,155051,41.75,7110,7300,7010,9450,5090,7270,7137.51,8.24,0,-26087,7650,7460,7080,6890,6510,7555,6985,77,2180,100,5230,10,1,77371839,5594,9.27,1.17,12,0.20,780.00,6188.00,13060,20240401,-44.64,6500,20250409,11.23,8860,-18.40,20250224,6500,11.23,20250409,12920,-44.04,20240611,6500,11.23,20250409,2.95,Y,222080,100,77 억,,6373496,N,N,40788,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 20250414 160927 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7260 -40 5 -0.55 1434418630 196207 94.66 7320 7400 7250 9490 5110 7300 7310.74 8.23 0 444 7493 7396 7203 7106 6913 7445 7155 77 2190 100 5250 10 1 77371839 5617 9.31 1.17 12 0.25 780.00 6188.00 12920 20240611 -43.81 6500 20250409 11.69 8860 -18.06 20250224 6500 11.69 20250409 12920 -43.81 20240611 6500 11.69 20250409 2.92 Y 222080 100 77 억 6364053 N N 10539 N 00 N
3 20250414 150935 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7280 -20 5 -0.27 1341122790 183366 88.47 7320 7400 7250 9490 5110 7300 7313.91 8.23 0 -919 7493 7396 7203 7106 6913 7445 7155 77 2190 100 5250 10 1 77371839 5633 9.33 1.18 12 0.24 780.00 6188.00 12920 20240611 -43.65 6500 20250409 12.00 8860 -17.83 20250224 6500 12.00 20250409 12920 -43.65 20240611 6500 12.00 20250409 2.92 Y 222080 100 77 억 6364053 N N 43086 N 00 N
4 20250414 140934 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7290 -10 5 -0.14 1219332035 166631 80.39 7320 7400 7250 9490 5110 7300 7317.56 8.23 0 -4235 7493 7396 7203 7106 6913 7445 7155 77 2190 100 5250 10 1 77371839 5640 9.35 1.18 12 0.22 780.00 6188.00 12920 20240611 -43.58 6500 20250409 12.15 8860 -17.72 20250224 6500 12.15 20250409 12920 -43.58 20240611 6500 12.15 20250409 2.92 Y 222080 100 77 억 6364053 N N 43086 N 00 N
5 20250414 130932 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7300 0 3 0.00 1015784985 138675 66.91 7320 7400 7260 9490 5110 7300 7324.93 8.23 0 -9146 7493 7396 7203 7106 6913 7445 7155 77 2190 100 5250 10 1 77371839 5648 9.36 1.18 12 0.18 780.00 6188.00 12920 20240611 -43.50 6500 20250409 12.31 8860 -17.61 20250224 6500 12.31 20250409 12920 -43.50 20240611 6500 12.31 20250409 2.92 Y 222080 100 77 억 6364053 N N 43086 N 00 N
6 20250414 120934 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7290 -10 5 -0.14 952836185 130045 62.74 7320 7400 7260 9490 5110 7300 7326.97 8.23 0 -8429 7493 7396 7203 7106 6913 7445 7155 77 2190 100 5250 10 1 77371839 5640 9.35 1.18 12 0.17 780.00 6188.00 12920 20240611 -43.58 6500 20250409 12.15 8860 -17.72 20250224 6500 12.15 20250409 12920 -43.58 20240611 6500 12.15 20250409 2.92 Y 222080 100 77 억 6364053 N N 43086 N 00 N
7 20250414 110929 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7270 -30 5 -0.41 842236675 114885 55.43 7320 7400 7260 9490 5110 7300 7331.13 8.23 0 -13006 7493 7396 7203 7106 6913 7445 7155 77 2190 100 5250 10 1 77371839 5625 9.32 1.17 12 0.15 780.00 6188.00 12920 20240611 -43.73 6500 20250409 11.85 8860 -17.95 20250224 6500 11.85 20250409 12920 -43.73 20240611 6500 11.85 20250409 2.92 Y 222080 100 77 억 6364053 N N 43086 N 00 N
8 20250414 100932 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7320 20 2 0.27 709847375 96714 46.66 7320 7400 7260 9490 5110 7300 7339.65 8.23 0 -13254 7493 7396 7203 7106 6913 7445 7155 77 2190 100 5250 10 1 77371839 5664 9.38 1.18 12 0.12 780.00 6188.00 12920 20240611 -43.34 6500 20250409 12.62 8860 -17.38 20250224 6500 12.62 20250409 12920 -43.34 20240611 6500 12.62 20250409 2.92 Y 222080 100 77 억 6364053 N N 43086 N 00 N
9 20250414 090932 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7370 70 2 0.96 244209330 33203 16.02 7320 7400 7300 9490 5110 7300 7355.04 8.23 0 3839 7493 7396 7203 7106 6913 7445 7155 77 2190 100 5250 10 1 77371839 5702 9.45 1.19 12 0.04 780.00 6188.00 12920 20240611 -42.96 6500 20250409 13.38 8860 -16.82 20250224 6500 13.38 20250409 12920 -42.96 20240611 6500 13.38 20250409 2.92 Y 222080 100 77 억 6364053 N N 43086 N 00 N
10 20250411 160922 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7300 30 2 0.41 1486541555 207266 55.81 7110 7300 7010 9450 5090 7270 7172.11 8.24 0 -19569 7650 7460 7080 6890 6510 7555 6985 77 2180 100 5230 10 1 77371839 5648 9.36 1.18 12 0.27 780.00 6188.00 13060 20240401 -44.10 6500 20250409 12.31 8860 -17.61 20250224 6500 12.31 20250409 12920 -43.50 20240611 6500 12.31 20250409 2.95 Y 222080 100 77 억 6373496 N N 43086 N 00 N
11 20250411 150931 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7290 20 2 0.28 1298029965 181381 48.84 7110 7300 7010 9450 5090 7270 7156.37 8.24 0 -21299 7650 7460 7080 6890 6510 7555 6985 77 2180 100 5230 10 1 77371839 5640 9.35 1.18 12 0.23 780.00 6188.00 13060 20240401 -44.18 6500 20250409 12.15 8860 -17.72 20250224 6500 12.15 20250409 12920 -43.58 20240611 6500 12.15 20250409 2.95 Y 222080 100 77 억 6373496 N N 40788 N 00 N
12 20250411 140929 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7230 -40 5 -0.55 1106677925 155051 41.75 7110 7300 7010 9450 5090 7270 7137.51 8.24 0 -26087 7650 7460 7080 6890 6510 7555 6985 77 2180 100 5230 10 1 77371839 5594 9.27 1.17 12 0.20 780.00 6188.00 13060 20240401 -44.64 6500 20250409 11.23 8860 -18.40 20250224 6500 11.23 20250409 12920 -44.04 20240611 6500 11.23 20250409 2.95 Y 222080 100 77 억 6373496 N N 40788 N 00 N