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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,161138,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23950,-1400,5,-5.52,516049700,21422,151.19,24050,25100,23650,32950,17750,25350,24089.71,0.95,0,-1109,26550,25950,25300,24700,24050,26250,25000,25,7600,200,18250,50,1,12675758,3036,89.03,1.48,12,0.17,269.00,16227.00,82500,20240409,-70.97,20300,20241209,17.98,35750,-33.01,20250217,23650,1.27,20250407,82500,-70.97,20240409,20300,17.98,20241209,1.53,Y,420770,200,25 억,,120624,N,N,617,N,00,N
20250407,151145,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23950,-1400,5,-5.52,484799600,20118,141.99,24050,25100,23650,32950,17750,25350,24097.80,0.95,0,-323,26550,25950,25300,24700,24050,26250,25000,25,7600,200,18250,50,1,12675758,3036,89.03,1.48,12,0.16,269.00,16227.00,82500,20240409,-70.97,20300,20241209,17.98,35750,-33.01,20250217,23650,1.27,20250407,82500,-70.97,20240409,20300,17.98,20241209,1.53,Y,420770,200,25 억,,120624,N,N,1207,N,00,N
20250407,141142,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23850,-1500,5,-5.92,400281350,16600,117.16,24050,25100,23650,32950,17750,25350,24113.33,0.95,0,-1073,26550,25950,25300,24700,24050,26250,25000,25,7600,200,18250,50,1,12675758,3023,88.66,1.47,12,0.13,269.00,16227.00,82500,20240409,-71.09,20300,20241209,17.49,35750,-33.29,20250217,23650,0.85,20250407,82500,-71.09,20240409,20300,17.49,20241209,1.53,Y,420770,200,25 억,,120624,N,N,1207,N,00,N
20250407,131140,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24000,-1350,5,-5.33,335537450,13888,98.02,24050,25100,23800,32950,17750,25350,24160.24,0.95,0,-944,26550,25950,25300,24700,24050,26250,25000,25,7600,200,18250,50,1,12675758,3042,89.22,1.48,12,0.11,269.00,16227.00,82500,20240409,-70.91,20300,20241209,18.23,35750,-32.87,20250217,23800,0.84,20250407,82500,-70.91,20240409,20300,18.23,20241209,1.53,Y,420770,200,25 억,,120624,N,N,1207,N,00,N
20250407,121137,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24200,-1150,5,-4.54,300465850,12424,87.68,24050,25100,23950,32950,17750,25350,24184.31,0.95,0,-502,26550,25950,25300,24700,24050,26250,25000,25,7600,200,18250,50,1,12675758,3068,89.96,1.49,12,0.10,269.00,16227.00,82500,20240409,-70.67,20300,20241209,19.21,35750,-32.31,20250217,23950,1.04,20250407,82500,-70.67,20240409,20300,19.21,20241209,1.53,Y,420770,200,25 억,,120624,N,N,1207,N,00,N
20250407,111141,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24050,-1300,5,-5.13,280739700,11606,81.91,24050,25100,23950,32950,17750,25350,24189.19,0.95,0,-63,26550,25950,25300,24700,24050,26250,25000,25,7600,200,18250,50,1,12675758,3049,89.41,1.48,12,0.09,269.00,16227.00,82500,20240409,-70.85,20300,20241209,18.47,35750,-32.73,20250217,23950,0.42,20250407,82500,-70.85,20240409,20300,18.47,20241209,1.53,Y,420770,200,25 억,,120624,N,N,1207,N,00,N
20250407,101141,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24050,-1300,5,-5.13,227135550,9381,66.21,24050,25100,24000,32950,17750,25350,24212.30,0.95,0,-137,26550,25950,25300,24700,24050,26250,25000,25,7600,200,18250,50,1,12675758,3049,89.41,1.48,12,0.07,269.00,16227.00,82500,20240409,-70.85,20300,20241209,18.47,35750,-32.73,20250217,24000,0.21,20250407,82500,-70.85,20240409,20300,18.47,20241209,1.53,Y,420770,200,25 억,,120624,N,N,1207,N,00,N
20250407,091142,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24400,-950,5,-3.75,84143550,3456,24.39,24050,25100,24050,32950,17750,25350,24347.09,0.95,0,-862,26550,25950,25300,24700,24050,26250,25000,25,7600,200,18250,50,1,12675758,3093,90.71,1.50,12,0.03,269.00,16227.00,82500,20240409,-70.42,20300,20241209,20.20,35750,-31.75,20250217,24050,1.46,20250407,82500,-70.42,20240409,20300,20.20,20241209,1.53,Y,420770,200,25 억,,120624,N,N,1207,N,00,N
20250404,161136,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25350,50,2,0.20,358768525,14169,123.47,24800,25900,24650,32850,17750,25300,25320.67,0.94,0,1800,25766,25532,25116,24882,24466,25650,25000,25,7550,200,18210,50,1,12675758,3213,94.24,1.56,12,0.11,269.00,16227.00,82500,20240409,-69.27,20300,20241209,24.88,35750,-29.09,20250217,24050,5.41,20250102,82500,-69.27,20240409,20300,24.88,20241209,1.55,Y,420770,200,25 억,,119443,N,N,1207,N,00,N
20250404,151149,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25250,-50,5,-0.20,342368275,13520,117.81,24800,25900,24650,32850,17750,25300,25323.10,0.94,0,1999,25766,25532,25116,24882,24466,25650,25000,25,7550,200,18210,50,1,12675758,3201,93.87,1.56,12,0.11,269.00,16227.00,82500,20240409,-69.39,20300,20241209,24.38,35750,-29.37,20250217,24050,4.99,20250102,82500,-69.39,20240409,20300,24.38,20241209,1.55,Y,420770,200,25 억,,119443,N,N,1563,N,00,N
20250404,141151,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24900,-400,5,-1.58,256693600,10122,88.20,24800,25900,24650,32850,17750,25300,25359.97,0.94,0,942,25766,25532,25116,24882,24466,25650,25000,25,7550,200,18210,50,1,12675758,3156,92.57,1.53,12,0.08,269.00,16227.00,82500,20240409,-69.82,20300,20241209,22.66,35750,-30.35,20250217,24050,3.53,20250102,82500,-69.82,20240409,20300,22.66,20241209,1.55,Y,420770,200,25 억,,119443,N,N,1563,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 20250407 161138 55 40.00 KSQ150 기계·장비 N N N Y 40 N 23950 -1400 5 -5.52 516049700 21422 151.19 24050 25100 23650 32950 17750 25350 24089.71 0.95 0 -1109 26550 25950 25300 24700 24050 26250 25000 25 7600 200 18250 50 1 12675758 3036 89.03 1.48 12 0.17 269.00 16227.00 82500 20240409 -70.97 20300 20241209 17.98 35750 -33.01 20250217 23650 1.27 20250407 82500 -70.97 20240409 20300 17.98 20241209 1.53 Y 420770 200 25 억 120624 N N 617 N 00 N
3 20250407 151145 55 40.00 KSQ150 기계·장비 N N N Y 40 N 23950 -1400 5 -5.52 484799600 20118 141.99 24050 25100 23650 32950 17750 25350 24097.80 0.95 0 -323 26550 25950 25300 24700 24050 26250 25000 25 7600 200 18250 50 1 12675758 3036 89.03 1.48 12 0.16 269.00 16227.00 82500 20240409 -70.97 20300 20241209 17.98 35750 -33.01 20250217 23650 1.27 20250407 82500 -70.97 20240409 20300 17.98 20241209 1.53 Y 420770 200 25 억 120624 N N 1207 N 00 N
4 20250407 141142 55 40.00 KSQ150 기계·장비 N N N Y 40 N 23850 -1500 5 -5.92 400281350 16600 117.16 24050 25100 23650 32950 17750 25350 24113.33 0.95 0 -1073 26550 25950 25300 24700 24050 26250 25000 25 7600 200 18250 50 1 12675758 3023 88.66 1.47 12 0.13 269.00 16227.00 82500 20240409 -71.09 20300 20241209 17.49 35750 -33.29 20250217 23650 0.85 20250407 82500 -71.09 20240409 20300 17.49 20241209 1.53 Y 420770 200 25 억 120624 N N 1207 N 00 N
5 20250407 131140 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24000 -1350 5 -5.33 335537450 13888 98.02 24050 25100 23800 32950 17750 25350 24160.24 0.95 0 -944 26550 25950 25300 24700 24050 26250 25000 25 7600 200 18250 50 1 12675758 3042 89.22 1.48 12 0.11 269.00 16227.00 82500 20240409 -70.91 20300 20241209 18.23 35750 -32.87 20250217 23800 0.84 20250407 82500 -70.91 20240409 20300 18.23 20241209 1.53 Y 420770 200 25 억 120624 N N 1207 N 00 N
6 20250407 121137 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24200 -1150 5 -4.54 300465850 12424 87.68 24050 25100 23950 32950 17750 25350 24184.31 0.95 0 -502 26550 25950 25300 24700 24050 26250 25000 25 7600 200 18250 50 1 12675758 3068 89.96 1.49 12 0.10 269.00 16227.00 82500 20240409 -70.67 20300 20241209 19.21 35750 -32.31 20250217 23950 1.04 20250407 82500 -70.67 20240409 20300 19.21 20241209 1.53 Y 420770 200 25 억 120624 N N 1207 N 00 N
7 20250407 111141 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24050 -1300 5 -5.13 280739700 11606 81.91 24050 25100 23950 32950 17750 25350 24189.19 0.95 0 -63 26550 25950 25300 24700 24050 26250 25000 25 7600 200 18250 50 1 12675758 3049 89.41 1.48 12 0.09 269.00 16227.00 82500 20240409 -70.85 20300 20241209 18.47 35750 -32.73 20250217 23950 0.42 20250407 82500 -70.85 20240409 20300 18.47 20241209 1.53 Y 420770 200 25 억 120624 N N 1207 N 00 N
8 20250407 101141 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24050 -1300 5 -5.13 227135550 9381 66.21 24050 25100 24000 32950 17750 25350 24212.30 0.95 0 -137 26550 25950 25300 24700 24050 26250 25000 25 7600 200 18250 50 1 12675758 3049 89.41 1.48 12 0.07 269.00 16227.00 82500 20240409 -70.85 20300 20241209 18.47 35750 -32.73 20250217 24000 0.21 20250407 82500 -70.85 20240409 20300 18.47 20241209 1.53 Y 420770 200 25 억 120624 N N 1207 N 00 N
9 20250407 091142 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24400 -950 5 -3.75 84143550 3456 24.39 24050 25100 24050 32950 17750 25350 24347.09 0.95 0 -862 26550 25950 25300 24700 24050 26250 25000 25 7600 200 18250 50 1 12675758 3093 90.71 1.50 12 0.03 269.00 16227.00 82500 20240409 -70.42 20300 20241209 20.20 35750 -31.75 20250217 24050 1.46 20250407 82500 -70.42 20240409 20300 20.20 20241209 1.53 Y 420770 200 25 억 120624 N N 1207 N 00 N
10 20250404 161136 55 40.00 KSQ150 기계·장비 N N N Y 40 N 25350 50 2 0.20 358768525 14169 123.47 24800 25900 24650 32850 17750 25300 25320.67 0.94 0 1800 25766 25532 25116 24882 24466 25650 25000 25 7550 200 18210 50 1 12675758 3213 94.24 1.56 12 0.11 269.00 16227.00 82500 20240409 -69.27 20300 20241209 24.88 35750 -29.09 20250217 24050 5.41 20250102 82500 -69.27 20240409 20300 24.88 20241209 1.55 Y 420770 200 25 억 119443 N N 1207 N 00 N
11 20250404 151149 55 40.00 KSQ150 기계·장비 N N N Y 40 N 25250 -50 5 -0.20 342368275 13520 117.81 24800 25900 24650 32850 17750 25300 25323.10 0.94 0 1999 25766 25532 25116 24882 24466 25650 25000 25 7550 200 18210 50 1 12675758 3201 93.87 1.56 12 0.11 269.00 16227.00 82500 20240409 -69.39 20300 20241209 24.38 35750 -29.37 20250217 24050 4.99 20250102 82500 -69.39 20240409 20300 24.38 20241209 1.55 Y 420770 200 25 억 119443 N N 1563 N 00 N
12 20250404 141151 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24900 -400 5 -1.58 256693600 10122 88.20 24800 25900 24650 32850 17750 25300 25359.97 0.94 0 942 25766 25532 25116 24882 24466 25650 25000 25 7550 200 18210 50 1 12675758 3156 92.57 1.53 12 0.08 269.00 16227.00 82500 20240409 -69.82 20300 20241209 22.66 35750 -30.35 20250217 24050 3.53 20250102 82500 -69.82 20240409 20300 22.66 20241209 1.55 Y 420770 200 25 억 119443 N N 1563 N 00 N