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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161255,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29000,-650,5,-2.19,897094700,30846,126.82,29400,29600,28800,38500,20800,29650,29082.87,0.96,0,-5883,30783,30216,29833,29266,28883,30025,29075,25,8850,200,21340,50,1,12675758,3676,10.56,1.73,12,0.24,2746.00,16773.00,82500,20240409,-64.85,20300,20241209,42.86,35750,-18.88,20250217,24050,20.58,20250102,82500,-64.85,20240409,20300,42.86,20241209,1.67,N,420770,200,25 억,,121513,N,N,274,N,00,N
20250318,151301,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29050,-600,5,-2.02,843909700,29013,119.29,29400,29600,28800,38500,20800,29650,29087.10,0.96,0,-5744,30783,30216,29833,29266,28883,30025,29075,25,8850,200,21340,50,1,12675758,3682,10.58,1.73,12,0.23,2746.00,16773.00,82500,20240409,-64.79,20300,20241209,43.10,35750,-18.74,20250217,24050,20.79,20250102,82500,-64.79,20240409,20300,43.10,20241209,1.67,N,420770,200,25 억,,121513,N,N,183,N,00,N
20250318,141257,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28950,-700,5,-2.36,725870625,24939,102.54,29400,29600,28850,38500,20800,29650,29105.62,0.96,0,-6625,30783,30216,29833,29266,28883,30025,29075,25,8850,200,21340,50,1,12675758,3670,10.54,1.73,12,0.20,2746.00,16773.00,82500,20240409,-64.91,20300,20241209,42.61,35750,-19.02,20250217,24050,20.37,20250102,82500,-64.91,20240409,20300,42.61,20241209,1.67,N,420770,200,25 억,,121513,N,N,183,N,00,N
20250318,131257,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28900,-750,5,-2.53,622105725,21361,87.83,29400,29600,28850,38500,20800,29650,29123.19,0.96,0,-5135,30783,30216,29833,29266,28883,30025,29075,25,8850,200,21340,50,1,12675758,3663,10.52,1.72,12,0.17,2746.00,16773.00,82500,20240409,-64.97,20300,20241209,42.36,35750,-19.16,20250217,24050,20.17,20250102,82500,-64.97,20240409,20300,42.36,20241209,1.67,N,420770,200,25 억,,121513,N,N,183,N,00,N
20250318,121259,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28950,-700,5,-2.36,569279425,19535,80.32,29400,29600,28850,38500,20800,29650,29141.25,0.96,0,-4429,30783,30216,29833,29266,28883,30025,29075,25,8850,200,21340,50,1,12675758,3670,10.54,1.73,12,0.15,2746.00,16773.00,82500,20240409,-64.91,20300,20241209,42.61,35750,-19.02,20250217,24050,20.37,20250102,82500,-64.91,20240409,20300,42.61,20241209,1.67,N,420770,200,25 억,,121513,N,N,183,N,00,N
20250318,111257,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28950,-700,5,-2.36,529667575,18170,74.71,29400,29600,28850,38500,20800,29650,29150.39,0.96,0,-3842,30783,30216,29833,29266,28883,30025,29075,25,8850,200,21340,50,1,12675758,3670,10.54,1.73,12,0.14,2746.00,16773.00,82500,20240409,-64.91,20300,20241209,42.61,35750,-19.02,20250217,24050,20.37,20250102,82500,-64.91,20240409,20300,42.61,20241209,1.67,N,420770,200,25 억,,121513,N,N,183,N,00,N
20250318,101300,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29350,-300,5,-1.01,345715925,11822,48.61,29400,29600,28900,38500,20800,29650,29243.09,0.96,0,-527,30783,30216,29833,29266,28883,30025,29075,25,8850,200,21340,50,1,12675758,3720,10.69,1.75,12,0.09,2746.00,16773.00,82500,20240409,-64.42,20300,20241209,44.58,35750,-17.90,20250217,24050,22.04,20250102,82500,-64.42,20240409,20300,44.58,20241209,1.67,N,420770,200,25 억,,121513,N,N,183,N,00,N
20250318,091302,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29350,-300,5,-1.01,103254850,3516,14.46,29400,29600,29150,38500,20800,29650,29366.33,0.96,0,-247,30783,30216,29833,29266,28883,30025,29075,25,8850,200,21340,50,1,12675758,3720,10.69,1.75,12,0.03,2746.00,16773.00,82500,20240409,-64.42,20300,20241209,44.58,35750,-17.90,20250217,24050,22.04,20250102,82500,-64.42,20240409,20300,44.58,20241209,1.67,N,420770,200,25 억,,121513,N,N,183,N,00,N
20250317,161254,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29650,150,2,0.51,724076800,24322,49.69,30100,30400,29450,38350,20650,29500,29771.02,1.01,0,-6279,30733,30116,29433,28816,28133,30425,29125,25,8850,200,21240,50,1,12675758,3758,10.80,1.77,12,0.19,2746.00,16773.00,82500,20240409,-64.06,20300,20241209,46.06,35750,-17.06,20250217,24050,23.28,20250102,82500,-64.06,20240409,20300,46.06,20241209,1.65,N,420770,200,25 억,,127501,N,N,129,N,00,N
20250317,151253,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29700,200,2,0.68,692682750,23264,47.53,30100,30400,29450,38350,20650,29500,29774.88,1.01,0,-5942,30733,30116,29433,28816,28133,30425,29125,25,8850,200,21240,50,1,12675758,3765,10.82,1.77,12,0.18,2746.00,16773.00,82500,20240409,-64.00,20300,20241209,46.31,35750,-16.92,20250217,24050,23.49,20250102,82500,-64.00,20240409,20300,46.31,20241209,1.65,N,420770,200,25 억,,127501,N,N,72,N,00,N
20250317,141255,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29650,150,2,0.51,604727150,20297,41.47,30100,30400,29450,38350,20650,29500,29793.92,1.01,0,-4798,30733,30116,29433,28816,28133,30425,29125,25,8850,200,21240,50,1,12675758,3758,10.80,1.77,12,0.16,2746.00,16773.00,82500,20240409,-64.06,20300,20241209,46.06,35750,-17.06,20250217,24050,23.28,20250102,82500,-64.06,20240409,20300,46.06,20241209,1.65,N,420770,200,25 억,,127501,N,N,72,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 20250318 161255 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29000 -650 5 -2.19 897094700 30846 126.82 29400 29600 28800 38500 20800 29650 29082.87 0.96 0 -5883 30783 30216 29833 29266 28883 30025 29075 25 8850 200 21340 50 1 12675758 3676 10.56 1.73 12 0.24 2746.00 16773.00 82500 20240409 -64.85 20300 20241209 42.86 35750 -18.88 20250217 24050 20.58 20250102 82500 -64.85 20240409 20300 42.86 20241209 1.67 N 420770 200 25 억 121513 N N 274 N 00 N
3 20250318 151301 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29050 -600 5 -2.02 843909700 29013 119.29 29400 29600 28800 38500 20800 29650 29087.10 0.96 0 -5744 30783 30216 29833 29266 28883 30025 29075 25 8850 200 21340 50 1 12675758 3682 10.58 1.73 12 0.23 2746.00 16773.00 82500 20240409 -64.79 20300 20241209 43.10 35750 -18.74 20250217 24050 20.79 20250102 82500 -64.79 20240409 20300 43.10 20241209 1.67 N 420770 200 25 억 121513 N N 183 N 00 N
4 20250318 141257 55 40.00 KSQ150 기계·장비 N N N Y 40 N 28950 -700 5 -2.36 725870625 24939 102.54 29400 29600 28850 38500 20800 29650 29105.62 0.96 0 -6625 30783 30216 29833 29266 28883 30025 29075 25 8850 200 21340 50 1 12675758 3670 10.54 1.73 12 0.20 2746.00 16773.00 82500 20240409 -64.91 20300 20241209 42.61 35750 -19.02 20250217 24050 20.37 20250102 82500 -64.91 20240409 20300 42.61 20241209 1.67 N 420770 200 25 억 121513 N N 183 N 00 N
5 20250318 131257 55 40.00 KSQ150 기계·장비 N N N Y 40 N 28900 -750 5 -2.53 622105725 21361 87.83 29400 29600 28850 38500 20800 29650 29123.19 0.96 0 -5135 30783 30216 29833 29266 28883 30025 29075 25 8850 200 21340 50 1 12675758 3663 10.52 1.72 12 0.17 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 1.67 N 420770 200 25 억 121513 N N 183 N 00 N
6 20250318 121259 55 40.00 KSQ150 기계·장비 N N N Y 40 N 28950 -700 5 -2.36 569279425 19535 80.32 29400 29600 28850 38500 20800 29650 29141.25 0.96 0 -4429 30783 30216 29833 29266 28883 30025 29075 25 8850 200 21340 50 1 12675758 3670 10.54 1.73 12 0.15 2746.00 16773.00 82500 20240409 -64.91 20300 20241209 42.61 35750 -19.02 20250217 24050 20.37 20250102 82500 -64.91 20240409 20300 42.61 20241209 1.67 N 420770 200 25 억 121513 N N 183 N 00 N
7 20250318 111257 55 40.00 KSQ150 기계·장비 N N N Y 40 N 28950 -700 5 -2.36 529667575 18170 74.71 29400 29600 28850 38500 20800 29650 29150.39 0.96 0 -3842 30783 30216 29833 29266 28883 30025 29075 25 8850 200 21340 50 1 12675758 3670 10.54 1.73 12 0.14 2746.00 16773.00 82500 20240409 -64.91 20300 20241209 42.61 35750 -19.02 20250217 24050 20.37 20250102 82500 -64.91 20240409 20300 42.61 20241209 1.67 N 420770 200 25 억 121513 N N 183 N 00 N
8 20250318 101300 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29350 -300 5 -1.01 345715925 11822 48.61 29400 29600 28900 38500 20800 29650 29243.09 0.96 0 -527 30783 30216 29833 29266 28883 30025 29075 25 8850 200 21340 50 1 12675758 3720 10.69 1.75 12 0.09 2746.00 16773.00 82500 20240409 -64.42 20300 20241209 44.58 35750 -17.90 20250217 24050 22.04 20250102 82500 -64.42 20240409 20300 44.58 20241209 1.67 N 420770 200 25 억 121513 N N 183 N 00 N
9 20250318 091302 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29350 -300 5 -1.01 103254850 3516 14.46 29400 29600 29150 38500 20800 29650 29366.33 0.96 0 -247 30783 30216 29833 29266 28883 30025 29075 25 8850 200 21340 50 1 12675758 3720 10.69 1.75 12 0.03 2746.00 16773.00 82500 20240409 -64.42 20300 20241209 44.58 35750 -17.90 20250217 24050 22.04 20250102 82500 -64.42 20240409 20300 44.58 20241209 1.67 N 420770 200 25 억 121513 N N 183 N 00 N
10 20250317 161254 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29650 150 2 0.51 724076800 24322 49.69 30100 30400 29450 38350 20650 29500 29771.02 1.01 0 -6279 30733 30116 29433 28816 28133 30425 29125 25 8850 200 21240 50 1 12675758 3758 10.80 1.77 12 0.19 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 1.65 N 420770 200 25 억 127501 N N 129 N 00 N
11 20250317 151253 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29700 200 2 0.68 692682750 23264 47.53 30100 30400 29450 38350 20650 29500 29774.88 1.01 0 -5942 30733 30116 29433 28816 28133 30425 29125 25 8850 200 21240 50 1 12675758 3765 10.82 1.77 12 0.18 2746.00 16773.00 82500 20240409 -64.00 20300 20241209 46.31 35750 -16.92 20250217 24050 23.49 20250102 82500 -64.00 20240409 20300 46.31 20241209 1.65 N 420770 200 25 억 127501 N N 72 N 00 N
12 20250317 141255 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29650 150 2 0.51 604727150 20297 41.47 30100 30400 29450 38350 20650 29500 29793.92 1.01 0 -4798 30733 30116 29433 28816 28133 30425 29125 25 8850 200 21240 50 1 12675758 3758 10.80 1.77 12 0.16 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 1.65 N 420770 200 25 억 127501 N N 72 N 00 N