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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
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
20250411,161203,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24050,-450,5,-1.84,387465100,16141,70.21,23750,24400,23600,31850,17150,24500,24005.02,0.88,0,-45,25133,24816,24183,23866,23233,24975,24025,25,7350,200,17640,50,1,12675758,3049,89.41,1.48,12,0.13,269.00,16227.00,82500,20240409,-70.85,20300,20241209,18.47,35750,-32.73,20250217,22000,9.32,20250409,82100,-70.71,20240412,20300,18.47,20241209,1.43,Y,420770,200,25 억,,111831,N,N,4016,N,00,N
20250411,151215,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24200,-300,5,-1.22,333552750,13903,60.48,23750,24400,23600,31850,17150,24500,23991.42,0.88,0,-108,25133,24816,24183,23866,23233,24975,24025,25,7350,200,17640,50,1,12675758,3068,89.96,1.49,12,0.11,269.00,16227.00,82500,20240409,-70.67,20300,20241209,19.21,35750,-32.31,20250217,22000,10.00,20250409,82100,-70.52,20240412,20300,19.21,20241209,1.43,Y,420770,200,25 억,,111831,N,N,3048,N,00,N
20250411,141213,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24150,-350,5,-1.43,286050950,11943,51.95,23750,24400,23600,31850,17150,24500,23951.35,0.88,0,-262,25133,24816,24183,23866,23233,24975,24025,25,7350,200,17640,50,1,12675758,3061,89.78,1.49,12,0.09,269.00,16227.00,82500,20240409,-70.73,20300,20241209,18.97,35750,-32.45,20250217,22000,9.77,20250409,82100,-70.58,20240412,20300,18.97,20241209,1.43,Y,420770,200,25 억,,111831,N,N,3048,N,00,N
20250411,131215,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24200,-300,5,-1.22,256619900,10728,46.67,23750,24250,23600,31850,17150,24500,23920.57,0.88,0,-28,25133,24816,24183,23866,23233,24975,24025,25,7350,200,17640,50,1,12675758,3068,89.96,1.49,12,0.08,269.00,16227.00,82500,20240409,-70.67,20300,20241209,19.21,35750,-32.31,20250217,22000,10.00,20250409,82100,-70.52,20240412,20300,19.21,20241209,1.43,Y,420770,200,25 억,,111831,N,N,3048,N,00,N
20250411,121215,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24050,-450,5,-1.84,218189350,9132,39.73,23750,24250,23600,31850,17150,24500,23892.83,0.88,0,-416,25133,24816,24183,23866,23233,24975,24025,25,7350,200,17640,50,1,12675758,3049,89.41,1.48,12,0.07,269.00,16227.00,82500,20240409,-70.85,20300,20241209,18.47,35750,-32.73,20250217,22000,9.32,20250409,82100,-70.71,20240412,20300,18.47,20241209,1.43,Y,420770,200,25 억,,111831,N,N,3048,N,00,N
20250411,111215,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23900,-600,5,-2.45,159180500,6675,29.04,23750,24100,23600,31850,17150,24500,23847.27,0.88,0,-1455,25133,24816,24183,23866,23233,24975,24025,25,7350,200,17640,50,1,12675758,3030,88.85,1.47,12,0.05,269.00,16227.00,82500,20240409,-71.03,20300,20241209,17.73,35750,-33.15,20250217,22000,8.64,20250409,82100,-70.89,20240412,20300,17.73,20241209,1.43,Y,420770,200,25 억,,111831,N,N,3048,N,00,N
20250411,101219,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23900,-600,5,-2.45,123708150,5189,22.57,23750,24100,23600,31850,17150,24500,23840.46,0.88,0,-1091,25133,24816,24183,23866,23233,24975,24025,25,7350,200,17640,50,1,12675758,3030,88.85,1.47,12,0.04,269.00,16227.00,82500,20240409,-71.03,20300,20241209,17.73,35750,-33.15,20250217,22000,8.64,20250409,82100,-70.89,20240412,20300,17.73,20241209,1.43,Y,420770,200,25 억,,111831,N,N,3048,N,00,N
20250411,091222,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23950,-550,5,-2.24,22782000,958,4.17,23750,24050,23600,31850,17150,24500,23780.79,0.88,0,287,25133,24816,24183,23866,23233,24975,24025,25,7350,200,17640,50,1,12675758,3036,89.03,1.48,12,0.01,269.00,16227.00,82500,20240409,-70.97,20300,20241209,17.98,35750,-33.01,20250217,22000,8.86,20250409,82100,-70.83,20240412,20300,17.98,20241209,1.43,Y,420770,200,25 억,,111831,N,N,3048,N,00,N
20250410,161208,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24500,2000,2,8.89,555398200,22988,108.25,23800,24500,23550,29250,15750,22500,24160.34,0.89,0,1713,23900,23200,22600,21900,21300,22900,21600,25,6750,200,16200,50,1,12675758,3106,91.08,1.51,12,0.18,269.00,16227.00,82500,20240409,-70.30,20300,20241209,20.69,35750,-31.47,20250217,22000,11.36,20250409,82100,-70.16,20240412,20300,20.69,20241209,1.47,Y,420770,200,25 억,,113047,N,N,3048,N,00,N
20250410,151215,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24500,2000,2,8.89,514537250,21319,100.39,23800,24500,23550,29250,15750,22500,24135.15,0.89,0,1179,23900,23200,22600,21900,21300,22900,21600,25,6750,200,16200,50,1,12675758,3106,91.08,1.51,12,0.17,269.00,16227.00,82500,20240409,-70.30,20300,20241209,20.69,35750,-31.47,20250217,22000,11.36,20250409,82100,-70.16,20240412,20300,20.69,20241209,1.47,Y,420770,200,25 억,,113047,N,N,4507,N,00,N
20250410,141210,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24250,1750,2,7.78,430404850,17868,84.14,23800,24400,23550,29250,15750,22500,24088.03,0.89,0,2021,23900,23200,22600,21900,21300,22900,21600,25,6750,200,16200,50,1,12675758,3074,90.15,1.49,12,0.14,269.00,16227.00,82500,20240409,-70.61,20300,20241209,19.46,35750,-32.17,20250217,22000,10.23,20250409,82100,-70.46,20240412,20300,19.46,20241209,1.47,Y,420770,200,25 억,,113047,N,N,4507,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 20250411 161203 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24050 -450 5 -1.84 387465100 16141 70.21 23750 24400 23600 31850 17150 24500 24005.02 0.88 0 -45 25133 24816 24183 23866 23233 24975 24025 25 7350 200 17640 50 1 12675758 3049 89.41 1.48 12 0.13 269.00 16227.00 82500 20240409 -70.85 20300 20241209 18.47 35750 -32.73 20250217 22000 9.32 20250409 82100 -70.71 20240412 20300 18.47 20241209 1.43 Y 420770 200 25 억 111831 N N 4016 N 00 N
3 20250411 151215 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24200 -300 5 -1.22 333552750 13903 60.48 23750 24400 23600 31850 17150 24500 23991.42 0.88 0 -108 25133 24816 24183 23866 23233 24975 24025 25 7350 200 17640 50 1 12675758 3068 89.96 1.49 12 0.11 269.00 16227.00 82500 20240409 -70.67 20300 20241209 19.21 35750 -32.31 20250217 22000 10.00 20250409 82100 -70.52 20240412 20300 19.21 20241209 1.43 Y 420770 200 25 억 111831 N N 3048 N 00 N
4 20250411 141213 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24150 -350 5 -1.43 286050950 11943 51.95 23750 24400 23600 31850 17150 24500 23951.35 0.88 0 -262 25133 24816 24183 23866 23233 24975 24025 25 7350 200 17640 50 1 12675758 3061 89.78 1.49 12 0.09 269.00 16227.00 82500 20240409 -70.73 20300 20241209 18.97 35750 -32.45 20250217 22000 9.77 20250409 82100 -70.58 20240412 20300 18.97 20241209 1.43 Y 420770 200 25 억 111831 N N 3048 N 00 N
5 20250411 131215 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24200 -300 5 -1.22 256619900 10728 46.67 23750 24250 23600 31850 17150 24500 23920.57 0.88 0 -28 25133 24816 24183 23866 23233 24975 24025 25 7350 200 17640 50 1 12675758 3068 89.96 1.49 12 0.08 269.00 16227.00 82500 20240409 -70.67 20300 20241209 19.21 35750 -32.31 20250217 22000 10.00 20250409 82100 -70.52 20240412 20300 19.21 20241209 1.43 Y 420770 200 25 억 111831 N N 3048 N 00 N
6 20250411 121215 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24050 -450 5 -1.84 218189350 9132 39.73 23750 24250 23600 31850 17150 24500 23892.83 0.88 0 -416 25133 24816 24183 23866 23233 24975 24025 25 7350 200 17640 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 22000 9.32 20250409 82100 -70.71 20240412 20300 18.47 20241209 1.43 Y 420770 200 25 억 111831 N N 3048 N 00 N
7 20250411 111215 55 40.00 KSQ150 기계·장비 N N N Y 40 N 23900 -600 5 -2.45 159180500 6675 29.04 23750 24100 23600 31850 17150 24500 23847.27 0.88 0 -1455 25133 24816 24183 23866 23233 24975 24025 25 7350 200 17640 50 1 12675758 3030 88.85 1.47 12 0.05 269.00 16227.00 82500 20240409 -71.03 20300 20241209 17.73 35750 -33.15 20250217 22000 8.64 20250409 82100 -70.89 20240412 20300 17.73 20241209 1.43 Y 420770 200 25 억 111831 N N 3048 N 00 N
8 20250411 101219 55 40.00 KSQ150 기계·장비 N N N Y 40 N 23900 -600 5 -2.45 123708150 5189 22.57 23750 24100 23600 31850 17150 24500 23840.46 0.88 0 -1091 25133 24816 24183 23866 23233 24975 24025 25 7350 200 17640 50 1 12675758 3030 88.85 1.47 12 0.04 269.00 16227.00 82500 20240409 -71.03 20300 20241209 17.73 35750 -33.15 20250217 22000 8.64 20250409 82100 -70.89 20240412 20300 17.73 20241209 1.43 Y 420770 200 25 억 111831 N N 3048 N 00 N
9 20250411 091222 55 40.00 KSQ150 기계·장비 N N N Y 40 N 23950 -550 5 -2.24 22782000 958 4.17 23750 24050 23600 31850 17150 24500 23780.79 0.88 0 287 25133 24816 24183 23866 23233 24975 24025 25 7350 200 17640 50 1 12675758 3036 89.03 1.48 12 0.01 269.00 16227.00 82500 20240409 -70.97 20300 20241209 17.98 35750 -33.01 20250217 22000 8.86 20250409 82100 -70.83 20240412 20300 17.98 20241209 1.43 Y 420770 200 25 억 111831 N N 3048 N 00 N
10 20250410 161208 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24500 2000 2 8.89 555398200 22988 108.25 23800 24500 23550 29250 15750 22500 24160.34 0.89 0 1713 23900 23200 22600 21900 21300 22900 21600 25 6750 200 16200 50 1 12675758 3106 91.08 1.51 12 0.18 269.00 16227.00 82500 20240409 -70.30 20300 20241209 20.69 35750 -31.47 20250217 22000 11.36 20250409 82100 -70.16 20240412 20300 20.69 20241209 1.47 Y 420770 200 25 억 113047 N N 3048 N 00 N
11 20250410 151215 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24500 2000 2 8.89 514537250 21319 100.39 23800 24500 23550 29250 15750 22500 24135.15 0.89 0 1179 23900 23200 22600 21900 21300 22900 21600 25 6750 200 16200 50 1 12675758 3106 91.08 1.51 12 0.17 269.00 16227.00 82500 20240409 -70.30 20300 20241209 20.69 35750 -31.47 20250217 22000 11.36 20250409 82100 -70.16 20240412 20300 20.69 20241209 1.47 Y 420770 200 25 억 113047 N N 4507 N 00 N
12 20250410 141210 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24250 1750 2 7.78 430404850 17868 84.14 23800 24400 23550 29250 15750 22500 24088.03 0.89 0 2021 23900 23200 22600 21900 21300 22900 21600 25 6750 200 16200 50 1 12675758 3074 90.15 1.49 12 0.14 269.00 16227.00 82500 20240409 -70.61 20300 20241209 19.46 35750 -32.17 20250217 22000 10.23 20250409 82100 -70.46 20240412 20300 19.46 20241209 1.47 Y 420770 200 25 억 113047 N N 4507 N 00 N