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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161209,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29100,-850,5,-2.84,1432719725,49049,108.09,30450,30500,28700,38900,21000,29950,29209.97,0.92,0,-9450,30983,30466,29983,29466,28983,30725,29725,25,8950,200,21560,50,1,12675758,3689,10.60,1.73,12,0.39,2746.00,16773.00,82500,20240409,-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,,116480,N,N,28,N,00,N
20250306,151210,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29050,-900,5,-3.01,1390726475,47605,104.91,30450,30500,28700,38900,21000,29950,29213.87,0.92,0,-9096,30983,30466,29983,29466,28983,30725,29725,25,8950,200,21560,50,1,12675758,3682,10.58,1.73,12,0.38,2746.00,16773.00,82500,20240409,-64.79,20300,20241209,43.10,35750,-18.74,20250217,24050,20.79,20250102,82500,-64.79,20240409,20300,43.10,20241209,1.66,N,420770,200,25 억,,116480,N,N,855,N,00,N
20250306,141209,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28750,-1200,5,-4.01,1190872375,40717,89.73,30450,30500,28700,38900,21000,29950,29247.55,0.92,0,-7990,30983,30466,29983,29466,28983,30725,29725,25,8950,200,21560,50,1,12675758,3644,10.47,1.71,12,0.32,2746.00,16773.00,82500,20240409,-65.15,20300,20241209,41.63,35750,-19.58,20250217,24050,19.54,20250102,82500,-65.15,20240409,20300,41.63,20241209,1.66,N,420770,200,25 억,,116480,N,N,855,N,00,N
20250306,131209,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28800,-1150,5,-3.84,1056323750,36042,79.43,30450,30500,28700,38900,21000,29950,29308.13,0.92,0,-5028,30983,30466,29983,29466,28983,30725,29725,25,8950,200,21560,50,1,12675758,3651,10.49,1.72,12,0.28,2746.00,16773.00,82500,20240409,-65.09,20300,20241209,41.87,35750,-19.44,20250217,24050,19.75,20250102,82500,-65.09,20240409,20300,41.87,20241209,1.66,N,420770,200,25 억,,116480,N,N,855,N,00,N
20250306,121208,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29100,-850,5,-2.84,884290875,30077,66.28,30450,30500,28850,38900,21000,29950,29400.90,0.92,0,-2682,30983,30466,29983,29466,28983,30725,29725,25,8950,200,21560,50,1,12675758,3689,10.60,1.73,12,0.24,2746.00,16773.00,82500,20240409,-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,,116480,N,N,855,N,00,N
20250306,111205,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29050,-900,5,-3.01,749025050,25439,56.06,30450,30500,28850,38900,21000,29950,29443.97,0.92,0,-346,30983,30466,29983,29466,28983,30725,29725,25,8950,200,21560,50,1,12675758,3682,10.58,1.73,12,0.20,2746.00,16773.00,82500,20240409,-64.79,20300,20241209,43.10,35750,-18.74,20250217,24050,20.79,20250102,82500,-64.79,20240409,20300,43.10,20241209,1.66,N,420770,200,25 억,,116480,N,N,855,N,00,N
20250306,101207,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29550,-400,5,-1.34,339337550,11388,25.10,30450,30500,29300,38900,21000,29950,29797.82,0.92,0,-3669,30983,30466,29983,29466,28983,30725,29725,25,8950,200,21560,50,1,12675758,3746,10.76,1.76,12,0.09,2746.00,16773.00,82500,20240409,-64.18,20300,20241209,45.57,35750,-17.34,20250217,24050,22.87,20250102,82500,-64.18,20240409,20300,45.57,20241209,1.66,N,420770,200,25 억,,116480,N,N,855,N,00,N
20250306,091213,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29850,-100,5,-0.33,90704450,3010,6.63,30450,30500,29850,38900,21000,29950,30134.37,0.92,0,-1064,30983,30466,29983,29466,28983,30725,29725,25,8950,200,21560,50,1,12675758,3784,10.87,1.78,12,0.02,2746.00,16773.00,82500,20240409,-63.82,20300,20241209,47.04,35750,-16.50,20250217,24050,24.12,20250102,82500,-63.82,20240409,20300,47.04,20241209,1.66,N,420770,200,25 억,,116480,N,N,855,N,00,N
20250305,161152,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29950,850,2,2.92,1360073450,45199,72.51,29500,30500,29500,37800,20400,29100,30091.23,0.90,0,1739,31233,30166,28833,27766,26433,30700,28300,25,8700,200,20950,50,1,12675758,3796,10.91,1.79,12,0.36,2746.00,16773.00,82500,20240409,-63.70,20300,20241209,47.54,35750,-16.22,20250217,24050,24.53,20250102,82500,-63.70,20240409,20300,47.54,20241209,1.63,N,420770,200,25 억,,114390,N,N,854,N,00,N
20250305,151159,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,30000,900,2,3.09,1294577000,43013,69.00,29500,30500,29500,37800,20400,29100,30097.34,0.90,0,1818,31233,30166,28833,27766,26433,30700,28300,25,8700,200,20950,50,1,12675758,3803,10.92,1.79,12,0.34,2746.00,16773.00,82500,20240409,-63.64,20300,20241209,47.78,35750,-16.08,20250217,24050,24.74,20250102,82500,-63.64,20240409,20300,47.78,20241209,1.63,N,420770,200,25 억,,114390,N,N,208,N,00,N
20250305,141159,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29950,850,2,2.92,1175698950,39045,62.64,29500,30500,29500,37800,20400,29100,30111.38,0.90,0,766,31233,30166,28833,27766,26433,30700,28300,25,8700,200,20950,50,1,12675758,3796,10.91,1.79,12,0.31,2746.00,16773.00,82500,20240409,-63.70,20300,20241209,47.54,35750,-16.22,20250217,24050,24.53,20250102,82500,-63.70,20240409,20300,47.54,20241209,1.63,N,420770,200,25 억,,114390,N,N,208,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 20250306 161209 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29100 -850 5 -2.84 1432719725 49049 108.09 30450 30500 28700 38900 21000 29950 29209.97 0.92 0 -9450 30983 30466 29983 29466 28983 30725 29725 25 8950 200 21560 50 1 12675758 3689 10.60 1.73 12 0.39 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 116480 N N 28 N 00 N
3 20250306 151210 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29050 -900 5 -3.01 1390726475 47605 104.91 30450 30500 28700 38900 21000 29950 29213.87 0.92 0 -9096 30983 30466 29983 29466 28983 30725 29725 25 8950 200 21560 50 1 12675758 3682 10.58 1.73 12 0.38 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 1.66 N 420770 200 25 억 116480 N N 855 N 00 N
4 20250306 141209 55 40.00 KSQ150 기계·장비 N N N Y 40 N 28750 -1200 5 -4.01 1190872375 40717 89.73 30450 30500 28700 38900 21000 29950 29247.55 0.92 0 -7990 30983 30466 29983 29466 28983 30725 29725 25 8950 200 21560 50 1 12675758 3644 10.47 1.71 12 0.32 2746.00 16773.00 82500 20240409 -65.15 20300 20241209 41.63 35750 -19.58 20250217 24050 19.54 20250102 82500 -65.15 20240409 20300 41.63 20241209 1.66 N 420770 200 25 억 116480 N N 855 N 00 N
5 20250306 131209 55 40.00 KSQ150 기계·장비 N N N Y 40 N 28800 -1150 5 -3.84 1056323750 36042 79.43 30450 30500 28700 38900 21000 29950 29308.13 0.92 0 -5028 30983 30466 29983 29466 28983 30725 29725 25 8950 200 21560 50 1 12675758 3651 10.49 1.72 12 0.28 2746.00 16773.00 82500 20240409 -65.09 20300 20241209 41.87 35750 -19.44 20250217 24050 19.75 20250102 82500 -65.09 20240409 20300 41.87 20241209 1.66 N 420770 200 25 억 116480 N N 855 N 00 N
6 20250306 121208 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29100 -850 5 -2.84 884290875 30077 66.28 30450 30500 28850 38900 21000 29950 29400.90 0.92 0 -2682 30983 30466 29983 29466 28983 30725 29725 25 8950 200 21560 50 1 12675758 3689 10.60 1.73 12 0.24 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 116480 N N 855 N 00 N
7 20250306 111205 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29050 -900 5 -3.01 749025050 25439 56.06 30450 30500 28850 38900 21000 29950 29443.97 0.92 0 -346 30983 30466 29983 29466 28983 30725 29725 25 8950 200 21560 50 1 12675758 3682 10.58 1.73 12 0.20 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 1.66 N 420770 200 25 억 116480 N N 855 N 00 N
8 20250306 101207 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29550 -400 5 -1.34 339337550 11388 25.10 30450 30500 29300 38900 21000 29950 29797.82 0.92 0 -3669 30983 30466 29983 29466 28983 30725 29725 25 8950 200 21560 50 1 12675758 3746 10.76 1.76 12 0.09 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 1.66 N 420770 200 25 억 116480 N N 855 N 00 N
9 20250306 091213 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29850 -100 5 -0.33 90704450 3010 6.63 30450 30500 29850 38900 21000 29950 30134.37 0.92 0 -1064 30983 30466 29983 29466 28983 30725 29725 25 8950 200 21560 50 1 12675758 3784 10.87 1.78 12 0.02 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 1.66 N 420770 200 25 억 116480 N N 855 N 00 N
10 20250305 161152 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29950 850 2 2.92 1360073450 45199 72.51 29500 30500 29500 37800 20400 29100 30091.23 0.90 0 1739 31233 30166 28833 27766 26433 30700 28300 25 8700 200 20950 50 1 12675758 3796 10.91 1.79 12 0.36 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 1.63 N 420770 200 25 억 114390 N N 854 N 00 N
11 20250305 151159 55 40.00 KSQ150 기계·장비 N N N Y 40 N 30000 900 2 3.09 1294577000 43013 69.00 29500 30500 29500 37800 20400 29100 30097.34 0.90 0 1818 31233 30166 28833 27766 26433 30700 28300 25 8700 200 20950 50 1 12675758 3803 10.92 1.79 12 0.34 2746.00 16773.00 82500 20240409 -63.64 20300 20241209 47.78 35750 -16.08 20250217 24050 24.74 20250102 82500 -63.64 20240409 20300 47.78 20241209 1.63 N 420770 200 25 억 114390 N N 208 N 00 N
12 20250305 141159 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29950 850 2 2.92 1175698950 39045 62.64 29500 30500 29500 37800 20400 29100 30111.38 0.90 0 766 31233 30166 28833 27766 26433 30700 28300 25 8700 200 20950 50 1 12675758 3796 10.91 1.79 12 0.31 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 1.63 N 420770 200 25 억 114390 N N 208 N 00 N