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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161321,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29800,500,2,1.71,1230147100,40946,173.71,29150,30500,29150,38050,20550,29300,30043.32,0.91,0,8451,30766,30032,29666,28932,28566,29850,28750,25,8750,200,21090,50,1,12675758,3777,10.85,1.78,12,0.32,2746.00,16773.00,82500,20240409,-63.88,20300,20241209,46.80,35750,-16.64,20250217,24050,23.91,20250102,82500,-63.88,20240409,20300,46.80,20241209,1.67,N,420770,200,25 억,,114831,N,N,132,N,00,N
20250321,151307,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29900,600,2,2.05,1191016500,39633,168.14,29150,30500,29150,38050,20550,29300,30051.13,0.91,0,8608,30766,30032,29666,28932,28566,29850,28750,25,8750,200,21090,50,1,12675758,3790,10.89,1.78,12,0.31,2746.00,16773.00,82500,20240409,-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,,114831,N,N,39,N,00,N
20250321,141308,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,30000,700,2,2.39,1125054600,37426,158.78,29150,30500,29150,38050,20550,29300,30060.78,0.91,0,8829,30766,30032,29666,28932,28566,29850,28750,25,8750,200,21090,50,1,12675758,3803,10.92,1.79,12,0.30,2746.00,16773.00,82500,20240409,-63.64,20300,20241209,47.78,35750,-16.08,20250217,24050,24.74,20250102,82500,-63.64,20240409,20300,47.78,20241209,1.67,N,420770,200,25 억,,114831,N,N,39,N,00,N
20250321,131309,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,30150,850,2,2.90,1063078300,35364,150.03,29150,30500,29150,38050,20550,29300,30061.03,0.91,0,8837,30766,30032,29666,28932,28566,29850,28750,25,8750,200,21090,50,1,12675758,3822,10.98,1.80,12,0.28,2746.00,16773.00,82500,20240409,-63.45,20300,20241209,48.52,35750,-15.66,20250217,24050,25.36,20250102,82500,-63.45,20240409,20300,48.52,20241209,1.67,N,420770,200,25 억,,114831,N,N,39,N,00,N
20250321,121309,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,30100,800,2,2.73,999354750,33248,141.05,29150,30500,29150,38050,20550,29300,30057.59,0.91,0,9601,30766,30032,29666,28932,28566,29850,28750,25,8750,200,21090,50,1,12675758,3815,10.96,1.79,12,0.26,2746.00,16773.00,82500,20240409,-63.52,20300,20241209,48.28,35750,-15.80,20250217,24050,25.16,20250102,82500,-63.52,20240409,20300,48.28,20241209,1.67,N,420770,200,25 억,,114831,N,N,39,N,00,N
20250321,111309,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,30200,900,2,3.07,913258450,30393,128.94,29150,30500,29150,38050,20550,29300,30048.32,0.91,0,8761,30766,30032,29666,28932,28566,29850,28750,25,8750,200,21090,50,1,12675758,3828,11.00,1.80,12,0.24,2746.00,16773.00,82500,20240409,-63.39,20300,20241209,48.77,35750,-15.52,20250217,24050,25.57,20250102,82500,-63.39,20240409,20300,48.77,20241209,1.67,N,420770,200,25 억,,114831,N,N,39,N,00,N
20250321,101310,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29850,550,2,1.88,735255025,24478,103.85,29150,30500,29150,38050,20550,29300,30037.38,0.91,0,6394,30766,30032,29666,28932,28566,29850,28750,25,8750,200,21090,50,1,12675758,3784,10.87,1.78,12,0.19,2746.00,16773.00,82500,20240409,-63.82,20300,20241209,47.04,35750,-16.50,20250217,24050,24.12,20250102,82500,-63.82,20240409,20300,47.04,20241209,1.67,N,420770,200,25 억,,114831,N,N,39,N,00,N
20250321,091317,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29700,400,2,1.37,114790750,3888,16.49,29150,29800,29150,38050,20550,29300,29524.37,0.91,0,1541,30766,30032,29666,28932,28566,29850,28750,25,8750,200,21090,50,1,12675758,3765,10.82,1.77,12,0.03,2746.00,16773.00,82500,20240409,-64.00,20300,20241209,46.31,35750,-16.92,20250217,24050,23.49,20250102,82500,-64.00,20240409,20300,46.31,20241209,1.67,N,420770,200,25 억,,114831,N,N,39,N,00,N
20250320,161933,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29300,-500,5,-1.68,697067525,23571,72.91,30400,30400,29300,38700,20900,29800,29573.20,0.96,0,-8552,31000,30400,29500,28900,28000,30700,29200,25,8900,200,21450,50,1,12675758,3714,10.67,1.75,12,0.19,2746.00,16773.00,82500,20240409,-64.48,20300,20241209,44.33,35750,-18.04,20250217,24050,21.83,20250102,82500,-64.48,20240409,20300,44.33,20241209,1.66,N,420770,200,25 억,,121465,N,N,39,N,00,N
20250320,151304,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29400,-400,5,-1.34,646718425,21858,67.61,30400,30400,29300,38700,20900,29800,29587.26,0.96,0,-8068,31000,30400,29500,28900,28000,30700,29200,25,8900,200,21450,50,1,12675758,3727,10.71,1.75,12,0.17,2746.00,16773.00,82500,20240409,-64.36,20300,20241209,44.83,35750,-17.76,20250217,24050,22.25,20250102,82500,-64.36,20240409,20300,44.83,20241209,1.66,N,420770,200,25 억,,121465,N,N,76,N,00,N
20250320,141309,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29400,-400,5,-1.34,524996975,17728,54.84,30400,30400,29300,38700,20900,29800,29614.00,0.96,0,-8416,31000,30400,29500,28900,28000,30700,29200,25,8900,200,21450,50,1,12675758,3727,10.71,1.75,12,0.14,2746.00,16773.00,82500,20240409,-64.36,20300,20241209,44.83,35750,-17.76,20250217,24050,22.25,20250102,82500,-64.36,20240409,20300,44.83,20241209,1.66,N,420770,200,25 억,,121465,N,N,76,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 20250321 161321 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29800 500 2 1.71 1230147100 40946 173.71 29150 30500 29150 38050 20550 29300 30043.32 0.91 0 8451 30766 30032 29666 28932 28566 29850 28750 25 8750 200 21090 50 1 12675758 3777 10.85 1.78 12 0.32 2746.00 16773.00 82500 20240409 -63.88 20300 20241209 46.80 35750 -16.64 20250217 24050 23.91 20250102 82500 -63.88 20240409 20300 46.80 20241209 1.67 N 420770 200 25 억 114831 N N 132 N 00 N
3 20250321 151307 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29900 600 2 2.05 1191016500 39633 168.14 29150 30500 29150 38050 20550 29300 30051.13 0.91 0 8608 30766 30032 29666 28932 28566 29850 28750 25 8750 200 21090 50 1 12675758 3790 10.89 1.78 12 0.31 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 114831 N N 39 N 00 N
4 20250321 141308 55 40.00 KSQ150 기계·장비 N N N Y 40 N 30000 700 2 2.39 1125054600 37426 158.78 29150 30500 29150 38050 20550 29300 30060.78 0.91 0 8829 30766 30032 29666 28932 28566 29850 28750 25 8750 200 21090 50 1 12675758 3803 10.92 1.79 12 0.30 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 1.67 N 420770 200 25 억 114831 N N 39 N 00 N
5 20250321 131309 55 40.00 KSQ150 기계·장비 N N N Y 40 N 30150 850 2 2.90 1063078300 35364 150.03 29150 30500 29150 38050 20550 29300 30061.03 0.91 0 8837 30766 30032 29666 28932 28566 29850 28750 25 8750 200 21090 50 1 12675758 3822 10.98 1.80 12 0.28 2746.00 16773.00 82500 20240409 -63.45 20300 20241209 48.52 35750 -15.66 20250217 24050 25.36 20250102 82500 -63.45 20240409 20300 48.52 20241209 1.67 N 420770 200 25 억 114831 N N 39 N 00 N
6 20250321 121309 55 40.00 KSQ150 기계·장비 N N N Y 40 N 30100 800 2 2.73 999354750 33248 141.05 29150 30500 29150 38050 20550 29300 30057.59 0.91 0 9601 30766 30032 29666 28932 28566 29850 28750 25 8750 200 21090 50 1 12675758 3815 10.96 1.79 12 0.26 2746.00 16773.00 82500 20240409 -63.52 20300 20241209 48.28 35750 -15.80 20250217 24050 25.16 20250102 82500 -63.52 20240409 20300 48.28 20241209 1.67 N 420770 200 25 억 114831 N N 39 N 00 N
7 20250321 111309 55 40.00 KSQ150 기계·장비 N N N Y 40 N 30200 900 2 3.07 913258450 30393 128.94 29150 30500 29150 38050 20550 29300 30048.32 0.91 0 8761 30766 30032 29666 28932 28566 29850 28750 25 8750 200 21090 50 1 12675758 3828 11.00 1.80 12 0.24 2746.00 16773.00 82500 20240409 -63.39 20300 20241209 48.77 35750 -15.52 20250217 24050 25.57 20250102 82500 -63.39 20240409 20300 48.77 20241209 1.67 N 420770 200 25 억 114831 N N 39 N 00 N
8 20250321 101310 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29850 550 2 1.88 735255025 24478 103.85 29150 30500 29150 38050 20550 29300 30037.38 0.91 0 6394 30766 30032 29666 28932 28566 29850 28750 25 8750 200 21090 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 1.67 N 420770 200 25 억 114831 N N 39 N 00 N
9 20250321 091317 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29700 400 2 1.37 114790750 3888 16.49 29150 29800 29150 38050 20550 29300 29524.37 0.91 0 1541 30766 30032 29666 28932 28566 29850 28750 25 8750 200 21090 50 1 12675758 3765 10.82 1.77 12 0.03 2746.00 16773.00 82500 20240409 -64.00 20300 20241209 46.31 35750 -16.92 20250217 24050 23.49 20250102 82500 -64.00 20240409 20300 46.31 20241209 1.67 N 420770 200 25 억 114831 N N 39 N 00 N
10 20250320 161933 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29300 -500 5 -1.68 697067525 23571 72.91 30400 30400 29300 38700 20900 29800 29573.20 0.96 0 -8552 31000 30400 29500 28900 28000 30700 29200 25 8900 200 21450 50 1 12675758 3714 10.67 1.75 12 0.19 2746.00 16773.00 82500 20240409 -64.48 20300 20241209 44.33 35750 -18.04 20250217 24050 21.83 20250102 82500 -64.48 20240409 20300 44.33 20241209 1.66 N 420770 200 25 억 121465 N N 39 N 00 N
11 20250320 151304 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29400 -400 5 -1.34 646718425 21858 67.61 30400 30400 29300 38700 20900 29800 29587.26 0.96 0 -8068 31000 30400 29500 28900 28000 30700 29200 25 8900 200 21450 50 1 12675758 3727 10.71 1.75 12 0.17 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 1.66 N 420770 200 25 억 121465 N N 76 N 00 N
12 20250320 141309 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29400 -400 5 -1.34 524996975 17728 54.84 30400 30400 29300 38700 20900 29800 29614.00 0.96 0 -8416 31000 30400 29500 28900 28000 30700 29200 25 8900 200 21450 50 1 12675758 3727 10.71 1.75 12 0.14 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 1.66 N 420770 200 25 억 121465 N N 76 N 00 N