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
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
20250414,161209,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24400,350,2,1.46,496770900,20284,125.67,24400,24950,24250,31250,16850,24050,24490.78,0.90,0,3251,24816,24432,24016,23632,23216,24625,23825,25,7200,200,17310,50,1,12675758,3093,90.71,1.50,12,0.16,269.00,16227.00,82500,20240409,-70.42,20300,20241209,20.20,35750,-31.75,20250217,22000,10.91,20250409,77700,-68.60,20240415,20300,20.20,20241209,1.40,Y,420770,200,25 억,,114207,N,N,2090,N,00,N
20250414,151220,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24550,500,2,2.08,470761550,19220,119.08,24400,24950,24250,31250,16850,24050,24493.32,0.90,0,3061,24816,24432,24016,23632,23216,24625,23825,25,7200,200,17310,50,1,12675758,3112,91.26,1.51,12,0.15,269.00,16227.00,82500,20240409,-70.24,20300,20241209,20.94,35750,-31.33,20250217,22000,11.59,20250409,77700,-68.40,20240415,20300,20.94,20241209,1.40,Y,420770,200,25 억,,114207,N,N,4016,N,00,N
20250414,141220,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24500,450,2,1.87,413605150,16881,104.58,24400,24950,24250,31250,16850,24050,24501.22,0.90,0,2077,24816,24432,24016,23632,23216,24625,23825,25,7200,200,17310,50,1,12675758,3106,91.08,1.51,12,0.13,269.00,16227.00,82500,20240409,-70.30,20300,20241209,20.69,35750,-31.47,20250217,22000,11.36,20250409,77700,-68.47,20240415,20300,20.69,20241209,1.40,Y,420770,200,25 억,,114207,N,N,4016,N,00,N
20250414,131217,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24400,350,2,1.46,337739600,13780,85.37,24400,24950,24250,31250,16850,24050,24509.40,0.90,0,170,24816,24432,24016,23632,23216,24625,23825,25,7200,200,17310,50,1,12675758,3093,90.71,1.50,12,0.11,269.00,16227.00,82500,20240409,-70.42,20300,20241209,20.20,35750,-31.75,20250217,22000,10.91,20250409,77700,-68.60,20240415,20300,20.20,20241209,1.40,Y,420770,200,25 억,,114207,N,N,4016,N,00,N
20250414,121220,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24300,250,2,1.04,283748500,11567,71.66,24400,24950,24250,31250,16850,24050,24530.86,0.90,0,-287,24816,24432,24016,23632,23216,24625,23825,25,7200,200,17310,50,1,12675758,3080,90.33,1.50,12,0.09,269.00,16227.00,82500,20240409,-70.55,20300,20241209,19.70,35750,-32.03,20250217,22000,10.45,20250409,77700,-68.73,20240415,20300,19.70,20241209,1.40,Y,420770,200,25 억,,114207,N,N,4016,N,00,N
20250414,111213,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24350,300,2,1.25,234762300,9551,59.17,24400,24950,24250,31250,16850,24050,24579.87,0.90,0,-930,24816,24432,24016,23632,23216,24625,23825,25,7200,200,17310,50,1,12675758,3087,90.52,1.50,12,0.08,269.00,16227.00,82500,20240409,-70.48,20300,20241209,19.95,35750,-31.89,20250217,22000,10.68,20250409,77700,-68.66,20240415,20300,19.95,20241209,1.40,Y,420770,200,25 억,,114207,N,N,4016,N,00,N
20250414,101216,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24500,450,2,1.87,169503800,6886,42.66,24400,24950,24400,31250,16850,24050,24615.71,0.90,0,-913,24816,24432,24016,23632,23216,24625,23825,25,7200,200,17310,50,1,12675758,3106,91.08,1.51,12,0.05,269.00,16227.00,82500,20240409,-70.30,20300,20241209,20.69,35750,-31.47,20250217,22000,11.36,20250409,77700,-68.47,20240415,20300,20.69,20241209,1.40,Y,420770,200,25 억,,114207,N,N,4016,N,00,N
20250414,091217,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24600,550,2,2.29,61156700,2495,15.46,24400,24650,24400,31250,16850,24050,24511.70,0.90,0,96,24816,24432,24016,23632,23216,24625,23825,25,7200,200,17310,50,1,12675758,3118,91.45,1.52,12,0.02,269.00,16227.00,82500,20240409,-70.18,20300,20241209,21.18,35750,-31.19,20250217,22000,11.82,20250409,77700,-68.34,20240415,20300,21.18,20241209,1.40,Y,420770,200,25 억,,114207,N,N,4016,N,00,N
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
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 161209 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24400 350 2 1.46 496770900 20284 125.67 24400 24950 24250 31250 16850 24050 24490.78 0.90 0 3251 24816 24432 24016 23632 23216 24625 23825 25 7200 200 17310 50 1 12675758 3093 90.71 1.50 12 0.16 269.00 16227.00 82500 20240409 -70.42 20300 20241209 20.20 35750 -31.75 20250217 22000 10.91 20250409 77700 -68.60 20240415 20300 20.20 20241209 1.40 Y 420770 200 25 억 114207 N N 2090 N 00 N
3 20250414 151220 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24550 500 2 2.08 470761550 19220 119.08 24400 24950 24250 31250 16850 24050 24493.32 0.90 0 3061 24816 24432 24016 23632 23216 24625 23825 25 7200 200 17310 50 1 12675758 3112 91.26 1.51 12 0.15 269.00 16227.00 82500 20240409 -70.24 20300 20241209 20.94 35750 -31.33 20250217 22000 11.59 20250409 77700 -68.40 20240415 20300 20.94 20241209 1.40 Y 420770 200 25 억 114207 N N 4016 N 00 N
4 20250414 141220 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24500 450 2 1.87 413605150 16881 104.58 24400 24950 24250 31250 16850 24050 24501.22 0.90 0 2077 24816 24432 24016 23632 23216 24625 23825 25 7200 200 17310 50 1 12675758 3106 91.08 1.51 12 0.13 269.00 16227.00 82500 20240409 -70.30 20300 20241209 20.69 35750 -31.47 20250217 22000 11.36 20250409 77700 -68.47 20240415 20300 20.69 20241209 1.40 Y 420770 200 25 억 114207 N N 4016 N 00 N
5 20250414 131217 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24400 350 2 1.46 337739600 13780 85.37 24400 24950 24250 31250 16850 24050 24509.40 0.90 0 170 24816 24432 24016 23632 23216 24625 23825 25 7200 200 17310 50 1 12675758 3093 90.71 1.50 12 0.11 269.00 16227.00 82500 20240409 -70.42 20300 20241209 20.20 35750 -31.75 20250217 22000 10.91 20250409 77700 -68.60 20240415 20300 20.20 20241209 1.40 Y 420770 200 25 억 114207 N N 4016 N 00 N
6 20250414 121220 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24300 250 2 1.04 283748500 11567 71.66 24400 24950 24250 31250 16850 24050 24530.86 0.90 0 -287 24816 24432 24016 23632 23216 24625 23825 25 7200 200 17310 50 1 12675758 3080 90.33 1.50 12 0.09 269.00 16227.00 82500 20240409 -70.55 20300 20241209 19.70 35750 -32.03 20250217 22000 10.45 20250409 77700 -68.73 20240415 20300 19.70 20241209 1.40 Y 420770 200 25 억 114207 N N 4016 N 00 N
7 20250414 111213 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24350 300 2 1.25 234762300 9551 59.17 24400 24950 24250 31250 16850 24050 24579.87 0.90 0 -930 24816 24432 24016 23632 23216 24625 23825 25 7200 200 17310 50 1 12675758 3087 90.52 1.50 12 0.08 269.00 16227.00 82500 20240409 -70.48 20300 20241209 19.95 35750 -31.89 20250217 22000 10.68 20250409 77700 -68.66 20240415 20300 19.95 20241209 1.40 Y 420770 200 25 억 114207 N N 4016 N 00 N
8 20250414 101216 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24500 450 2 1.87 169503800 6886 42.66 24400 24950 24400 31250 16850 24050 24615.71 0.90 0 -913 24816 24432 24016 23632 23216 24625 23825 25 7200 200 17310 50 1 12675758 3106 91.08 1.51 12 0.05 269.00 16227.00 82500 20240409 -70.30 20300 20241209 20.69 35750 -31.47 20250217 22000 11.36 20250409 77700 -68.47 20240415 20300 20.69 20241209 1.40 Y 420770 200 25 억 114207 N N 4016 N 00 N
9 20250414 091217 55 40.00 KSQ150 기계·장비 N N N Y 40 N 24600 550 2 2.29 61156700 2495 15.46 24400 24650 24400 31250 16850 24050 24511.70 0.90 0 96 24816 24432 24016 23632 23216 24625 23825 25 7200 200 17310 50 1 12675758 3118 91.45 1.52 12 0.02 269.00 16227.00 82500 20240409 -70.18 20300 20241209 21.18 35750 -31.19 20250217 22000 11.82 20250409 77700 -68.34 20240415 20300 21.18 20241209 1.40 Y 420770 200 25 억 114207 N N 4016 N 00 N
10 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
11 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
12 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