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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161240,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28750,-850,5,-2.87,1532351175,51929,150.91,30100,30300,28750,38450,20750,29600,29514.04,0.88,0,-11907,30633,30116,29483,28966,28333,30375,29225,25,8850,200,21310,50,1,12675758,3644,10.47,1.71,12,0.41,2746.00,16773.00,82500,20240409,-65.15,20300,20241209,41.63,35750,-19.58,20250217,24050,19.54,20250102,82500,-65.15,20240409,20300,41.63,20241209,1.68,N,420770,200,25 억,,111572,N,N,240,N,00,N
20250313,151241,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29150,-450,5,-1.52,1151893875,38720,112.53,30100,30300,29100,38450,20750,29600,29749.33,0.88,0,-8642,30633,30116,29483,28966,28333,30375,29225,25,8850,200,21310,50,1,12675758,3695,10.62,1.74,12,0.31,2746.00,16773.00,82500,20240409,-64.67,20300,20241209,43.60,35750,-18.46,20250217,24050,21.21,20250102,82500,-64.67,20240409,20300,43.60,20241209,1.68,N,420770,200,25 억,,111572,N,N,131,N,00,N
20250313,141243,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29350,-250,5,-0.84,1014106775,34013,98.85,30100,30300,29350,38450,20750,29600,29815.27,0.88,0,-5407,30633,30116,29483,28966,28333,30375,29225,25,8850,200,21310,50,1,12675758,3720,10.69,1.75,12,0.27,2746.00,16773.00,82500,20240409,-64.42,20300,20241209,44.58,35750,-17.90,20250217,24050,22.04,20250102,82500,-64.42,20240409,20300,44.58,20241209,1.68,N,420770,200,25 억,,111572,N,N,131,N,00,N
20250313,131241,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29400,-200,5,-0.68,933920475,31285,90.92,30100,30300,29400,38450,20750,29600,29852.02,0.88,0,-5157,30633,30116,29483,28966,28333,30375,29225,25,8850,200,21310,50,1,12675758,3727,10.71,1.75,12,0.25,2746.00,16773.00,82500,20240409,-64.36,20300,20241209,44.83,35750,-17.76,20250217,24050,22.25,20250102,82500,-64.36,20240409,20300,44.83,20241209,1.68,N,420770,200,25 억,,111572,N,N,131,N,00,N
20250313,121241,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29650,50,2,0.17,804328025,26897,78.17,30100,30300,29500,38450,20750,29600,29904.01,0.88,0,-3637,30633,30116,29483,28966,28333,30375,29225,25,8850,200,21310,50,1,12675758,3758,10.80,1.77,12,0.21,2746.00,16773.00,82500,20240409,-64.06,20300,20241209,46.06,35750,-17.06,20250217,24050,23.28,20250102,82500,-64.06,20240409,20300,46.06,20241209,1.68,N,420770,200,25 억,,111572,N,N,131,N,00,N
20250313,111244,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29850,250,2,0.84,722167425,24132,70.13,30100,30300,29500,38450,20750,29600,29925.72,0.88,0,-2253,30633,30116,29483,28966,28333,30375,29225,25,8850,200,21310,50,1,12675758,3784,10.87,1.78,12,0.19,2746.00,16773.00,82500,20240409,-63.82,20300,20241209,47.04,35750,-16.50,20250217,24050,24.12,20250102,82500,-63.82,20240409,20300,47.04,20241209,1.68,N,420770,200,25 억,,111572,N,N,131,N,00,N
20250313,101241,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,30050,450,2,1.52,469216075,15650,45.48,30100,30300,29500,38450,20750,29600,29981.86,0.88,0,866,30633,30116,29483,28966,28333,30375,29225,25,8850,200,21310,50,1,12675758,3809,10.94,1.79,12,0.12,2746.00,16773.00,82500,20240409,-63.58,20300,20241209,48.03,35750,-15.94,20250217,24050,24.95,20250102,82500,-63.58,20240409,20300,48.03,20241209,1.68,N,420770,200,25 억,,111572,N,N,131,N,00,N
20250313,091245,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29650,50,2,0.17,89990400,3019,8.77,30100,30200,29500,38450,20750,29600,29808.02,0.88,0,-694,30633,30116,29483,28966,28333,30375,29225,25,8850,200,21310,50,1,12675758,3758,10.80,1.77,12,0.02,2746.00,16773.00,82500,20240409,-64.06,20300,20241209,46.06,35750,-17.06,20250217,24050,23.28,20250102,82500,-64.06,20240409,20300,46.06,20241209,1.68,N,420770,200,25 억,,111572,N,N,131,N,00,N
20250312,161235,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29600,500,2,1.72,1018397100,34358,106.33,28850,30000,28850,37800,20400,29100,29640.76,0.82,0,6878,30066,29582,28966,28482,27866,29825,28725,25,8700,200,20950,50,1,12675758,3752,10.78,1.76,12,0.27,2746.00,16773.00,82500,20240409,-64.12,20300,20241209,45.81,35750,-17.20,20250217,24050,23.08,20250102,82500,-64.12,20240409,20300,45.81,20241209,1.67,N,420770,200,25 억,,104240,N,N,126,N,00,N
20250312,151238,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29950,850,2,2.92,920532850,31066,96.14,28850,30000,28850,37800,20400,29100,29631.52,0.82,0,6916,30066,29582,28966,28482,27866,29825,28725,25,8700,200,20950,50,1,12675758,3796,10.91,1.79,12,0.25,2746.00,16773.00,82500,20240409,-63.70,20300,20241209,47.54,35750,-16.22,20250217,24050,24.53,20250102,82500,-63.70,20240409,20300,47.54,20241209,1.67,N,420770,200,25 억,,104240,N,N,1069,N,00,N
20250312,141232,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29900,800,2,2.75,848129200,28634,88.61,28850,30000,28850,37800,20400,29100,29619.65,0.82,0,6107,30066,29582,28966,28482,27866,29825,28725,25,8700,200,20950,50,1,12675758,3790,10.89,1.78,12,0.23,2746.00,16773.00,82500,20240409,-63.76,20300,20241209,47.29,35750,-16.36,20250217,24050,24.32,20250102,82500,-63.76,20240409,20300,47.29,20241209,1.67,N,420770,200,25 억,,104240,N,N,1069,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 20250313 161240 55 40.00 KSQ150 기계·장비 N N N Y 40 N 28750 -850 5 -2.87 1532351175 51929 150.91 30100 30300 28750 38450 20750 29600 29514.04 0.88 0 -11907 30633 30116 29483 28966 28333 30375 29225 25 8850 200 21310 50 1 12675758 3644 10.47 1.71 12 0.41 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 1.68 N 420770 200 25 억 111572 N N 240 N 00 N
3 20250313 151241 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29150 -450 5 -1.52 1151893875 38720 112.53 30100 30300 29100 38450 20750 29600 29749.33 0.88 0 -8642 30633 30116 29483 28966 28333 30375 29225 25 8850 200 21310 50 1 12675758 3695 10.62 1.74 12 0.31 2746.00 16773.00 82500 20240409 -64.67 20300 20241209 43.60 35750 -18.46 20250217 24050 21.21 20250102 82500 -64.67 20240409 20300 43.60 20241209 1.68 N 420770 200 25 억 111572 N N 131 N 00 N
4 20250313 141243 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29350 -250 5 -0.84 1014106775 34013 98.85 30100 30300 29350 38450 20750 29600 29815.27 0.88 0 -5407 30633 30116 29483 28966 28333 30375 29225 25 8850 200 21310 50 1 12675758 3720 10.69 1.75 12 0.27 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 1.68 N 420770 200 25 억 111572 N N 131 N 00 N
5 20250313 131241 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29400 -200 5 -0.68 933920475 31285 90.92 30100 30300 29400 38450 20750 29600 29852.02 0.88 0 -5157 30633 30116 29483 28966 28333 30375 29225 25 8850 200 21310 50 1 12675758 3727 10.71 1.75 12 0.25 2746.00 16773.00 82500 20240409 -64.36 20300 20241209 44.83 35750 -17.76 20250217 24050 22.25 20250102 82500 -64.36 20240409 20300 44.83 20241209 1.68 N 420770 200 25 억 111572 N N 131 N 00 N
6 20250313 121241 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29650 50 2 0.17 804328025 26897 78.17 30100 30300 29500 38450 20750 29600 29904.01 0.88 0 -3637 30633 30116 29483 28966 28333 30375 29225 25 8850 200 21310 50 1 12675758 3758 10.80 1.77 12 0.21 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 1.68 N 420770 200 25 억 111572 N N 131 N 00 N
7 20250313 111244 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29850 250 2 0.84 722167425 24132 70.13 30100 30300 29500 38450 20750 29600 29925.72 0.88 0 -2253 30633 30116 29483 28966 28333 30375 29225 25 8850 200 21310 50 1 12675758 3784 10.87 1.78 12 0.19 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 1.68 N 420770 200 25 억 111572 N N 131 N 00 N
8 20250313 101241 55 40.00 KSQ150 기계·장비 N N N Y 40 N 30050 450 2 1.52 469216075 15650 45.48 30100 30300 29500 38450 20750 29600 29981.86 0.88 0 866 30633 30116 29483 28966 28333 30375 29225 25 8850 200 21310 50 1 12675758 3809 10.94 1.79 12 0.12 2746.00 16773.00 82500 20240409 -63.58 20300 20241209 48.03 35750 -15.94 20250217 24050 24.95 20250102 82500 -63.58 20240409 20300 48.03 20241209 1.68 N 420770 200 25 억 111572 N N 131 N 00 N
9 20250313 091245 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29650 50 2 0.17 89990400 3019 8.77 30100 30200 29500 38450 20750 29600 29808.02 0.88 0 -694 30633 30116 29483 28966 28333 30375 29225 25 8850 200 21310 50 1 12675758 3758 10.80 1.77 12 0.02 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 1.68 N 420770 200 25 억 111572 N N 131 N 00 N
10 20250312 161235 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29600 500 2 1.72 1018397100 34358 106.33 28850 30000 28850 37800 20400 29100 29640.76 0.82 0 6878 30066 29582 28966 28482 27866 29825 28725 25 8700 200 20950 50 1 12675758 3752 10.78 1.76 12 0.27 2746.00 16773.00 82500 20240409 -64.12 20300 20241209 45.81 35750 -17.20 20250217 24050 23.08 20250102 82500 -64.12 20240409 20300 45.81 20241209 1.67 N 420770 200 25 억 104240 N N 126 N 00 N
11 20250312 151238 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29950 850 2 2.92 920532850 31066 96.14 28850 30000 28850 37800 20400 29100 29631.52 0.82 0 6916 30066 29582 28966 28482 27866 29825 28725 25 8700 200 20950 50 1 12675758 3796 10.91 1.79 12 0.25 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 1.67 N 420770 200 25 억 104240 N N 1069 N 00 N
12 20250312 141232 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29900 800 2 2.75 848129200 28634 88.61 28850 30000 28850 37800 20400 29100 29619.65 0.82 0 6107 30066 29582 28966 28482 27866 29825 28725 25 8700 200 20950 50 1 12675758 3790 10.89 1.78 12 0.23 2746.00 16773.00 82500 20240409 -63.76 20300 20241209 47.29 35750 -16.36 20250217 24050 24.32 20250102 82500 -63.76 20240409 20300 47.29 20241209 1.67 N 420770 200 25 억 104240 N N 1069 N 00 N