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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
420770/price/prices-20250301.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
20250312,161235,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29600,500,2,1.72,1018397100,34358,106.33,28850,30000,28850,37800,20400,29100,29640.76,0.82,0,6878,30066,29582,28966,28482,27866,29825,28725,25,8700,200,20950,50,1,12675758,3752,10.78,1.76,12,0.27,2746.00,16773.00,82500,20240409,-64.12,20300,20241209,45.81,35750,-17.20,20250217,24050,23.08,20250102,82500,-64.12,20240409,20300,45.81,20241209,1.67,N,420770,200,25 억,,104240,N,N,126,N,00,N
20250312,151238,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29950,850,2,2.92,920532850,31066,96.14,28850,30000,28850,37800,20400,29100,29631.52,0.82,0,6916,30066,29582,28966,28482,27866,29825,28725,25,8700,200,20950,50,1,12675758,3796,10.91,1.79,12,0.25,2746.00,16773.00,82500,20240409,-63.70,20300,20241209,47.54,35750,-16.22,20250217,24050,24.53,20250102,82500,-63.70,20240409,20300,47.54,20241209,1.67,N,420770,200,25 억,,104240,N,N,1069,N,00,N
20250312,141232,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29900,800,2,2.75,848129200,28634,88.61,28850,30000,28850,37800,20400,29100,29619.65,0.82,0,6107,30066,29582,28966,28482,27866,29825,28725,25,8700,200,20950,50,1,12675758,3790,10.89,1.78,12,0.23,2746.00,16773.00,82500,20240409,-63.76,20300,20241209,47.29,35750,-16.36,20250217,24050,24.32,20250102,82500,-63.76,20240409,20300,47.29,20241209,1.67,N,420770,200,25 억,,104240,N,N,1069,N,00,N
20250312,131234,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29550,450,2,1.55,581734200,19673,60.88,28850,29900,28850,37800,20400,29100,29570.18,0.82,0,4991,30066,29582,28966,28482,27866,29825,28725,25,8700,200,20950,50,1,12675758,3746,10.76,1.76,12,0.16,2746.00,16773.00,82500,20240409,-64.18,20300,20241209,45.57,35750,-17.34,20250217,24050,22.87,20250102,82500,-64.18,20240409,20300,45.57,20241209,1.67,N,420770,200,25 억,,104240,N,N,1069,N,00,N
20250312,121239,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29650,550,2,1.89,486270400,16448,50.90,28850,29900,28850,37800,20400,29100,29564.11,0.82,0,3654,30066,29582,28966,28482,27866,29825,28725,25,8700,200,20950,50,1,12675758,3758,10.80,1.77,12,0.13,2746.00,16773.00,82500,20240409,-64.06,20300,20241209,46.06,35750,-17.06,20250217,24050,23.28,20250102,82500,-64.06,20240409,20300,46.06,20241209,1.67,N,420770,200,25 억,,104240,N,N,1069,N,00,N
20250312,111228,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29850,750,2,2.58,338743900,11469,35.49,28850,29900,28850,37800,20400,29100,29535.61,0.82,0,2308,30066,29582,28966,28482,27866,29825,28725,25,8700,200,20950,50,1,12675758,3784,10.87,1.78,12,0.09,2746.00,16773.00,82500,20240409,-63.82,20300,20241209,47.04,35750,-16.50,20250217,24050,24.12,20250102,82500,-63.82,20240409,20300,47.04,20241209,1.67,N,420770,200,25 억,,104240,N,N,1069,N,00,N
20250312,101231,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29600,500,2,1.72,228833850,7774,24.06,28850,29700,28850,37800,20400,29100,29435.79,0.82,0,1907,30066,29582,28966,28482,27866,29825,28725,25,8700,200,20950,50,1,12675758,3752,10.78,1.76,12,0.06,2746.00,16773.00,82500,20240409,-64.12,20300,20241209,45.81,35750,-17.20,20250217,24050,23.08,20250102,82500,-64.12,20240409,20300,45.81,20241209,1.67,N,420770,200,25 억,,104240,N,N,1069,N,00,N
20250312,091239,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29600,500,2,1.72,51394400,1752,5.42,28850,29650,28850,37800,20400,29100,29334.70,0.82,0,605,30066,29582,28966,28482,27866,29825,28725,25,8700,200,20950,50,1,12675758,3752,10.78,1.76,12,0.01,2746.00,16773.00,82500,20240409,-64.12,20300,20241209,45.81,35750,-17.20,20250217,24050,23.08,20250102,82500,-64.12,20240409,20300,45.81,20241209,1.67,N,420770,200,25 억,,104240,N,N,1069,N,00,N
20250311,161225,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29100,-650,5,-2.18,917734550,31807,110.52,28900,29450,28350,38650,20850,29750,28853.14,0.83,0,-3769,30750,30250,29950,29450,29150,30100,29300,25,8900,200,21420,50,1,12675758,3689,10.60,1.73,12,0.25,2746.00,16773.00,82500,20240409,-64.73,20300,20241209,43.35,35750,-18.60,20250217,24050,21.00,20250102,82500,-64.73,20240409,20300,43.35,20241209,1.66,N,420770,200,25 억,,105815,N,N,1069,N,00,N
20250311,151227,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29250,-500,5,-1.68,867910600,30097,104.58,28900,29450,28350,38650,20850,29750,28837.11,0.83,0,-4008,30750,30250,29950,29450,29150,30100,29300,25,8900,200,21420,50,1,12675758,3708,10.65,1.74,12,0.24,2746.00,16773.00,82500,20240409,-64.55,20300,20241209,44.09,35750,-18.18,20250217,24050,21.62,20250102,82500,-64.55,20240409,20300,44.09,20241209,1.66,N,420770,200,25 억,,105815,N,N,93,N,00,N
20250311,141231,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28900,-850,5,-2.86,775752850,26932,93.58,28900,29250,28350,38650,20850,29750,28804.13,0.83,0,-3295,30750,30250,29950,29450,29150,30100,29300,25,8900,200,21420,50,1,12675758,3663,10.52,1.72,12,0.21,2746.00,16773.00,82500,20240409,-64.97,20300,20241209,42.36,35750,-19.16,20250217,24050,20.17,20250102,82500,-64.97,20240409,20300,42.36,20241209,1.66,N,420770,200,25 억,,105815,N,N,93,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 20250312 161235 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29600 500 2 1.72 1018397100 34358 106.33 28850 30000 28850 37800 20400 29100 29640.76 0.82 0 6878 30066 29582 28966 28482 27866 29825 28725 25 8700 200 20950 50 1 12675758 3752 10.78 1.76 12 0.27 2746.00 16773.00 82500 20240409 -64.12 20300 20241209 45.81 35750 -17.20 20250217 24050 23.08 20250102 82500 -64.12 20240409 20300 45.81 20241209 1.67 N 420770 200 25 억 104240 N N 126 N 00 N
3 20250312 151238 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29950 850 2 2.92 920532850 31066 96.14 28850 30000 28850 37800 20400 29100 29631.52 0.82 0 6916 30066 29582 28966 28482 27866 29825 28725 25 8700 200 20950 50 1 12675758 3796 10.91 1.79 12 0.25 2746.00 16773.00 82500 20240409 -63.70 20300 20241209 47.54 35750 -16.22 20250217 24050 24.53 20250102 82500 -63.70 20240409 20300 47.54 20241209 1.67 N 420770 200 25 억 104240 N N 1069 N 00 N
4 20250312 141232 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29900 800 2 2.75 848129200 28634 88.61 28850 30000 28850 37800 20400 29100 29619.65 0.82 0 6107 30066 29582 28966 28482 27866 29825 28725 25 8700 200 20950 50 1 12675758 3790 10.89 1.78 12 0.23 2746.00 16773.00 82500 20240409 -63.76 20300 20241209 47.29 35750 -16.36 20250217 24050 24.32 20250102 82500 -63.76 20240409 20300 47.29 20241209 1.67 N 420770 200 25 억 104240 N N 1069 N 00 N
5 20250312 131234 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29550 450 2 1.55 581734200 19673 60.88 28850 29900 28850 37800 20400 29100 29570.18 0.82 0 4991 30066 29582 28966 28482 27866 29825 28725 25 8700 200 20950 50 1 12675758 3746 10.76 1.76 12 0.16 2746.00 16773.00 82500 20240409 -64.18 20300 20241209 45.57 35750 -17.34 20250217 24050 22.87 20250102 82500 -64.18 20240409 20300 45.57 20241209 1.67 N 420770 200 25 억 104240 N N 1069 N 00 N
6 20250312 121239 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29650 550 2 1.89 486270400 16448 50.90 28850 29900 28850 37800 20400 29100 29564.11 0.82 0 3654 30066 29582 28966 28482 27866 29825 28725 25 8700 200 20950 50 1 12675758 3758 10.80 1.77 12 0.13 2746.00 16773.00 82500 20240409 -64.06 20300 20241209 46.06 35750 -17.06 20250217 24050 23.28 20250102 82500 -64.06 20240409 20300 46.06 20241209 1.67 N 420770 200 25 억 104240 N N 1069 N 00 N
7 20250312 111228 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29850 750 2 2.58 338743900 11469 35.49 28850 29900 28850 37800 20400 29100 29535.61 0.82 0 2308 30066 29582 28966 28482 27866 29825 28725 25 8700 200 20950 50 1 12675758 3784 10.87 1.78 12 0.09 2746.00 16773.00 82500 20240409 -63.82 20300 20241209 47.04 35750 -16.50 20250217 24050 24.12 20250102 82500 -63.82 20240409 20300 47.04 20241209 1.67 N 420770 200 25 억 104240 N N 1069 N 00 N
8 20250312 101231 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29600 500 2 1.72 228833850 7774 24.06 28850 29700 28850 37800 20400 29100 29435.79 0.82 0 1907 30066 29582 28966 28482 27866 29825 28725 25 8700 200 20950 50 1 12675758 3752 10.78 1.76 12 0.06 2746.00 16773.00 82500 20240409 -64.12 20300 20241209 45.81 35750 -17.20 20250217 24050 23.08 20250102 82500 -64.12 20240409 20300 45.81 20241209 1.67 N 420770 200 25 억 104240 N N 1069 N 00 N
9 20250312 091239 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29600 500 2 1.72 51394400 1752 5.42 28850 29650 28850 37800 20400 29100 29334.70 0.82 0 605 30066 29582 28966 28482 27866 29825 28725 25 8700 200 20950 50 1 12675758 3752 10.78 1.76 12 0.01 2746.00 16773.00 82500 20240409 -64.12 20300 20241209 45.81 35750 -17.20 20250217 24050 23.08 20250102 82500 -64.12 20240409 20300 45.81 20241209 1.67 N 420770 200 25 억 104240 N N 1069 N 00 N
10 20250311 161225 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29100 -650 5 -2.18 917734550 31807 110.52 28900 29450 28350 38650 20850 29750 28853.14 0.83 0 -3769 30750 30250 29950 29450 29150 30100 29300 25 8900 200 21420 50 1 12675758 3689 10.60 1.73 12 0.25 2746.00 16773.00 82500 20240409 -64.73 20300 20241209 43.35 35750 -18.60 20250217 24050 21.00 20250102 82500 -64.73 20240409 20300 43.35 20241209 1.66 N 420770 200 25 억 105815 N N 1069 N 00 N
11 20250311 151227 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29250 -500 5 -1.68 867910600 30097 104.58 28900 29450 28350 38650 20850 29750 28837.11 0.83 0 -4008 30750 30250 29950 29450 29150 30100 29300 25 8900 200 21420 50 1 12675758 3708 10.65 1.74 12 0.24 2746.00 16773.00 82500 20240409 -64.55 20300 20241209 44.09 35750 -18.18 20250217 24050 21.62 20250102 82500 -64.55 20240409 20300 44.09 20241209 1.66 N 420770 200 25 억 105815 N N 93 N 00 N
12 20250311 141231 55 40.00 KSQ150 기계·장비 N N N Y 40 N 28900 -850 5 -2.86 775752850 26932 93.58 28900 29250 28350 38650 20850 29750 28804.13 0.83 0 -3295 30750 30250 29950 29450 29150 30100 29300 25 8900 200 21420 50 1 12675758 3663 10.52 1.72 12 0.21 2746.00 16773.00 82500 20240409 -64.97 20300 20241209 42.36 35750 -19.16 20250217 24050 20.17 20250102 82500 -64.97 20240409 20300 42.36 20241209 1.66 N 420770 200 25 억 105815 N N 93 N 00 N