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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161216,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29600,500,2,1.72,1230026775,41470,84.22,29150,30100,29150,37800,20400,29100,29662.02,0.85,0,-944,31233,30166,29433,28366,27633,29800,28000,25,8700,200,20950,50,1,12675758,3752,10.78,1.76,12,0.33,2746.00,16773.00,82500,20240409,-64.12,20300,20241209,45.81,35750,-17.20,20250217,24050,23.08,20250102,82500,-64.12,20240409,20300,45.81,20241209,1.64,N,420770,200,25 억,,107434,N,N,93,N,00,N
20250307,151221,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29600,500,2,1.72,1186438125,39995,81.23,29150,30100,29150,37800,20400,29100,29666.08,0.85,0,-619,31233,30166,29433,28366,27633,29800,28000,25,8700,200,20950,50,1,12675758,3752,10.78,1.76,12,0.32,2746.00,16773.00,82500,20240409,-64.12,20300,20241209,45.81,35750,-17.20,20250217,24050,23.08,20250102,82500,-64.12,20240409,20300,45.81,20241209,1.64,N,420770,200,25 억,,107434,N,N,34,N,00,N
20250307,141217,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29400,300,2,1.03,986240400,33208,67.44,29150,30100,29150,37800,20400,29100,29700.69,0.85,0,-89,31233,30166,29433,28366,27633,29800,28000,25,8700,200,20950,50,1,12675758,3727,10.71,1.75,12,0.26,2746.00,16773.00,82500,20240409,-64.36,20300,20241209,44.83,35750,-17.76,20250217,24050,22.25,20250102,82500,-64.36,20240409,20300,44.83,20241209,1.64,N,420770,200,25 억,,107434,N,N,34,N,00,N
20250307,131220,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29650,550,2,1.89,894583700,30099,61.13,29150,30100,29150,37800,20400,29100,29723.45,0.85,0,1362,31233,30166,29433,28366,27633,29800,28000,25,8700,200,20950,50,1,12675758,3758,10.80,1.77,12,0.24,2746.00,16773.00,82500,20240409,-64.06,20300,20241209,46.06,35750,-17.06,20250217,24050,23.28,20250102,82500,-64.06,20240409,20300,46.06,20241209,1.64,N,420770,200,25 억,,107434,N,N,34,N,00,N
20250307,121219,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29500,400,2,1.37,856001000,28793,58.48,29150,30100,29150,37800,20400,29100,29731.68,0.85,0,1034,31233,30166,29433,28366,27633,29800,28000,25,8700,200,20950,50,1,12675758,3739,10.74,1.76,12,0.23,2746.00,16773.00,82500,20240409,-64.24,20300,20241209,45.32,35750,-17.48,20250217,24050,22.66,20250102,82500,-64.24,20240409,20300,45.32,20241209,1.64,N,420770,200,25 억,,107434,N,N,34,N,00,N
20250307,111217,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29550,450,2,1.55,737408575,24774,50.31,29150,30100,29150,37800,20400,29100,29768.12,0.85,0,3414,31233,30166,29433,28366,27633,29800,28000,25,8700,200,20950,50,1,12675758,3746,10.76,1.76,12,0.20,2746.00,16773.00,82500,20240409,-64.18,20300,20241209,45.57,35750,-17.34,20250217,24050,22.87,20250102,82500,-64.18,20240409,20300,45.57,20241209,1.64,N,420770,200,25 억,,107434,N,N,34,N,00,N
20250307,101214,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29900,800,2,2.75,617961550,20748,42.14,29150,30100,29150,37800,20400,29100,29787.46,0.85,0,3830,31233,30166,29433,28366,27633,29800,28000,25,8700,200,20950,50,1,12675758,3790,10.89,1.78,12,0.16,2746.00,16773.00,82500,20240409,-63.76,20300,20241209,47.29,35750,-16.36,20250217,24050,24.32,20250102,82500,-63.76,20240409,20300,47.29,20241209,1.64,N,420770,200,25 억,,107434,N,N,34,N,00,N
20250307,091221,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,30000,900,2,3.09,335298125,11290,22.93,29150,30050,29150,37800,20400,29100,29704.03,0.85,0,2903,31233,30166,29433,28366,27633,29800,28000,25,8700,200,20950,50,1,12675758,3803,10.92,1.79,12,0.09,2746.00,16773.00,82500,20240409,-63.64,20300,20241209,47.78,35750,-16.08,20250217,24050,24.74,20250102,82500,-63.64,20240409,20300,47.78,20241209,1.64,N,420770,200,25 억,,107434,N,N,34,N,00,N
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
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 20250307 161216 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29600 500 2 1.72 1230026775 41470 84.22 29150 30100 29150 37800 20400 29100 29662.02 0.85 0 -944 31233 30166 29433 28366 27633 29800 28000 25 8700 200 20950 50 1 12675758 3752 10.78 1.76 12 0.33 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 1.64 N 420770 200 25 억 107434 N N 93 N 00 N
3 20250307 151221 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29600 500 2 1.72 1186438125 39995 81.23 29150 30100 29150 37800 20400 29100 29666.08 0.85 0 -619 31233 30166 29433 28366 27633 29800 28000 25 8700 200 20950 50 1 12675758 3752 10.78 1.76 12 0.32 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 1.64 N 420770 200 25 억 107434 N N 34 N 00 N
4 20250307 141217 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29400 300 2 1.03 986240400 33208 67.44 29150 30100 29150 37800 20400 29100 29700.69 0.85 0 -89 31233 30166 29433 28366 27633 29800 28000 25 8700 200 20950 50 1 12675758 3727 10.71 1.75 12 0.26 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 1.64 N 420770 200 25 억 107434 N N 34 N 00 N
5 20250307 131220 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29650 550 2 1.89 894583700 30099 61.13 29150 30100 29150 37800 20400 29100 29723.45 0.85 0 1362 31233 30166 29433 28366 27633 29800 28000 25 8700 200 20950 50 1 12675758 3758 10.80 1.77 12 0.24 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 1.64 N 420770 200 25 억 107434 N N 34 N 00 N
6 20250307 121219 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29500 400 2 1.37 856001000 28793 58.48 29150 30100 29150 37800 20400 29100 29731.68 0.85 0 1034 31233 30166 29433 28366 27633 29800 28000 25 8700 200 20950 50 1 12675758 3739 10.74 1.76 12 0.23 2746.00 16773.00 82500 20240409 -64.24 20300 20241209 45.32 35750 -17.48 20250217 24050 22.66 20250102 82500 -64.24 20240409 20300 45.32 20241209 1.64 N 420770 200 25 억 107434 N N 34 N 00 N
7 20250307 111217 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29550 450 2 1.55 737408575 24774 50.31 29150 30100 29150 37800 20400 29100 29768.12 0.85 0 3414 31233 30166 29433 28366 27633 29800 28000 25 8700 200 20950 50 1 12675758 3746 10.76 1.76 12 0.20 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 1.64 N 420770 200 25 억 107434 N N 34 N 00 N
8 20250307 101214 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29900 800 2 2.75 617961550 20748 42.14 29150 30100 29150 37800 20400 29100 29787.46 0.85 0 3830 31233 30166 29433 28366 27633 29800 28000 25 8700 200 20950 50 1 12675758 3790 10.89 1.78 12 0.16 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 1.64 N 420770 200 25 억 107434 N N 34 N 00 N
9 20250307 091221 55 40.00 KSQ150 기계·장비 N N N Y 40 N 30000 900 2 3.09 335298125 11290 22.93 29150 30050 29150 37800 20400 29100 29704.03 0.85 0 2903 31233 30166 29433 28366 27633 29800 28000 25 8700 200 20950 50 1 12675758 3803 10.92 1.79 12 0.09 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 1.64 N 420770 200 25 억 107434 N N 34 N 00 N
10 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
11 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
12 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