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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
403870/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
20250312,161223,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27800,2800,2,11.20,48226164925,1764207,298.92,25500,28150,25300,32500,17500,25000,27334.54,17.82,0,98674,25633,25316,24783,24466,23933,25475,24625,417,7500,500,18000,50,1,83498568,23213,28.11,8.20,12,2.11,989.00,3391.00,59300,20240307,-53.12,22650,20240805,22.74,34200,-18.71,20250124,24250,14.64,20250311,56900,-51.14,20240313,22650,22.74,20240805,2.25,N,403870,500,417 억,,14878760,N,N,7166,N,00,N
20250312,151227,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27800,2800,2,11.20,46089605950,1687358,285.90,25500,28150,25300,32500,17500,25000,27314.68,17.82,0,112369,25633,25316,24783,24466,23933,25475,24625,417,7500,500,18000,50,1,83498568,23213,28.11,8.20,12,2.02,989.00,3391.00,59300,20240307,-53.12,22650,20240805,22.74,34200,-18.71,20250124,24250,14.64,20250311,56900,-51.14,20240313,22650,22.74,20240805,2.25,N,403870,500,417 억,,14878760,N,N,18397,N,00,N
20250312,141221,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27450,2450,2,9.80,42942847275,1573604,266.63,25500,28150,25300,32500,17500,25000,27289.51,17.82,0,132865,25633,25316,24783,24466,23933,25475,24625,417,7500,500,18000,50,1,83498568,22920,27.76,8.09,12,1.88,989.00,3391.00,59300,20240307,-53.71,22650,20240805,21.19,34200,-19.74,20250124,24250,13.20,20250311,56900,-51.76,20240313,22650,21.19,20240805,2.25,N,403870,500,417 억,,14878760,N,N,18397,N,00,N
20250312,131223,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27500,2500,2,10.00,39391539175,1445016,244.84,25500,28150,25300,32500,17500,25000,27260.31,17.82,0,145981,25633,25316,24783,24466,23933,25475,24625,417,7500,500,18000,50,1,83498568,22962,27.81,8.11,12,1.73,989.00,3391.00,59300,20240307,-53.63,22650,20240805,21.41,34200,-19.59,20250124,24250,13.40,20250311,56900,-51.67,20240313,22650,21.41,20240805,2.25,N,403870,500,417 억,,14878760,N,N,18397,N,00,N
20250312,121228,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27800,2800,2,11.20,35719065650,1312811,222.44,25500,28150,25300,32500,17500,25000,27208.11,17.82,0,133158,25633,25316,24783,24466,23933,25475,24625,417,7500,500,18000,50,1,83498568,23213,28.11,8.20,12,1.57,989.00,3391.00,59300,20240307,-53.12,22650,20240805,22.74,34200,-18.71,20250124,24250,14.64,20250311,56900,-51.14,20240313,22650,22.74,20240805,2.25,N,403870,500,417 억,,14878760,N,N,18397,N,00,N
20250312,111218,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27550,2550,2,10.20,28026747575,1036641,175.64,25500,27700,25300,32500,17500,25000,27036.15,17.82,0,122511,25633,25316,24783,24466,23933,25475,24625,417,7500,500,18000,50,1,83498568,23004,27.86,8.12,12,1.24,989.00,3391.00,59300,20240307,-53.54,22650,20240805,21.63,34200,-19.44,20250124,24250,13.61,20250311,56900,-51.58,20240313,22650,21.63,20240805,2.25,N,403870,500,417 억,,14878760,N,N,18397,N,00,N
20250312,101220,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27600,2600,2,10.40,22634976050,840017,142.33,25500,27700,25300,32500,17500,25000,26945.89,17.82,0,102992,25633,25316,24783,24466,23933,25475,24625,417,7500,500,18000,50,1,83498568,23046,27.91,8.14,12,1.01,989.00,3391.00,59300,20240307,-53.46,22650,20240805,21.85,34200,-19.30,20250124,24250,13.81,20250311,56900,-51.49,20240313,22650,21.85,20240805,2.25,N,403870,500,417 억,,14878760,N,N,18397,N,00,N
20250312,091228,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27000,2000,2,8.00,8503021875,318635,53.99,25500,27250,25300,32500,17500,25000,26685.86,17.82,0,46950,25633,25316,24783,24466,23933,25475,24625,417,7500,500,18000,50,1,83498568,22545,27.30,7.96,12,0.38,989.00,3391.00,59300,20240307,-54.47,22650,20240805,19.21,34200,-21.05,20250124,24250,11.34,20250311,56900,-52.55,20240313,22650,19.21,20240805,2.25,N,403870,500,417 억,,14878760,N,N,18397,N,00,N
20250311,161214,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,25000,-600,5,-2.34,14452825300,586111,159.32,24650,25100,24250,33250,17950,25600,24658.35,17.76,0,-141,26566,26082,25816,25332,25066,25950,25200,417,7650,500,18430,50,1,83498568,20875,25.28,7.37,12,0.70,989.00,3391.00,59300,20240307,-57.84,22650,20240805,10.38,34200,-26.90,20250124,24250,3.09,20250311,56900,-56.06,20240313,22650,10.38,20240805,2.29,N,403870,500,417 억,,14832998,N,N,18397,N,00,N
20250311,151216,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,25000,-600,5,-2.34,13900298200,564022,153.32,24650,25100,24250,33250,17950,25600,24644.94,17.76,0,3128,26566,26082,25816,25332,25066,25950,25200,417,7650,500,18430,50,1,83498568,20875,25.28,7.37,12,0.68,989.00,3391.00,59300,20240307,-57.84,22650,20240805,10.38,34200,-26.90,20250124,24250,3.09,20250311,56900,-56.06,20240313,22650,10.38,20240805,2.29,N,403870,500,417 억,,14832998,N,N,7759,N,00,N
20250311,141220,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,24900,-700,5,-2.73,12635322525,513200,139.50,24650,25100,24250,33250,17950,25600,24620.64,17.76,0,72,26566,26082,25816,25332,25066,25950,25200,417,7650,500,18430,50,1,83498568,20791,25.18,7.34,12,0.61,989.00,3391.00,59300,20240307,-58.01,22650,20240805,9.93,34200,-27.19,20250124,24250,2.68,20250311,56900,-56.24,20240313,22650,9.93,20240805,2.29,N,403870,500,417 억,,14832998,N,N,7759,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 20250312 161223 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27800 2800 2 11.20 48226164925 1764207 298.92 25500 28150 25300 32500 17500 25000 27334.54 17.82 0 98674 25633 25316 24783 24466 23933 25475 24625 417 7500 500 18000 50 1 83498568 23213 28.11 8.20 12 2.11 989.00 3391.00 59300 20240307 -53.12 22650 20240805 22.74 34200 -18.71 20250124 24250 14.64 20250311 56900 -51.14 20240313 22650 22.74 20240805 2.25 N 403870 500 417 억 14878760 N N 7166 N 00 N
3 20250312 151227 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27800 2800 2 11.20 46089605950 1687358 285.90 25500 28150 25300 32500 17500 25000 27314.68 17.82 0 112369 25633 25316 24783 24466 23933 25475 24625 417 7500 500 18000 50 1 83498568 23213 28.11 8.20 12 2.02 989.00 3391.00 59300 20240307 -53.12 22650 20240805 22.74 34200 -18.71 20250124 24250 14.64 20250311 56900 -51.14 20240313 22650 22.74 20240805 2.25 N 403870 500 417 억 14878760 N N 18397 N 00 N
4 20250312 141221 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27450 2450 2 9.80 42942847275 1573604 266.63 25500 28150 25300 32500 17500 25000 27289.51 17.82 0 132865 25633 25316 24783 24466 23933 25475 24625 417 7500 500 18000 50 1 83498568 22920 27.76 8.09 12 1.88 989.00 3391.00 59300 20240307 -53.71 22650 20240805 21.19 34200 -19.74 20250124 24250 13.20 20250311 56900 -51.76 20240313 22650 21.19 20240805 2.25 N 403870 500 417 억 14878760 N N 18397 N 00 N
5 20250312 131223 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27500 2500 2 10.00 39391539175 1445016 244.84 25500 28150 25300 32500 17500 25000 27260.31 17.82 0 145981 25633 25316 24783 24466 23933 25475 24625 417 7500 500 18000 50 1 83498568 22962 27.81 8.11 12 1.73 989.00 3391.00 59300 20240307 -53.63 22650 20240805 21.41 34200 -19.59 20250124 24250 13.40 20250311 56900 -51.67 20240313 22650 21.41 20240805 2.25 N 403870 500 417 억 14878760 N N 18397 N 00 N
6 20250312 121228 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27800 2800 2 11.20 35719065650 1312811 222.44 25500 28150 25300 32500 17500 25000 27208.11 17.82 0 133158 25633 25316 24783 24466 23933 25475 24625 417 7500 500 18000 50 1 83498568 23213 28.11 8.20 12 1.57 989.00 3391.00 59300 20240307 -53.12 22650 20240805 22.74 34200 -18.71 20250124 24250 14.64 20250311 56900 -51.14 20240313 22650 22.74 20240805 2.25 N 403870 500 417 억 14878760 N N 18397 N 00 N
7 20250312 111218 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27550 2550 2 10.20 28026747575 1036641 175.64 25500 27700 25300 32500 17500 25000 27036.15 17.82 0 122511 25633 25316 24783 24466 23933 25475 24625 417 7500 500 18000 50 1 83498568 23004 27.86 8.12 12 1.24 989.00 3391.00 59300 20240307 -53.54 22650 20240805 21.63 34200 -19.44 20250124 24250 13.61 20250311 56900 -51.58 20240313 22650 21.63 20240805 2.25 N 403870 500 417 억 14878760 N N 18397 N 00 N
8 20250312 101220 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27600 2600 2 10.40 22634976050 840017 142.33 25500 27700 25300 32500 17500 25000 26945.89 17.82 0 102992 25633 25316 24783 24466 23933 25475 24625 417 7500 500 18000 50 1 83498568 23046 27.91 8.14 12 1.01 989.00 3391.00 59300 20240307 -53.46 22650 20240805 21.85 34200 -19.30 20250124 24250 13.81 20250311 56900 -51.49 20240313 22650 21.85 20240805 2.25 N 403870 500 417 억 14878760 N N 18397 N 00 N
9 20250312 091228 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27000 2000 2 8.00 8503021875 318635 53.99 25500 27250 25300 32500 17500 25000 26685.86 17.82 0 46950 25633 25316 24783 24466 23933 25475 24625 417 7500 500 18000 50 1 83498568 22545 27.30 7.96 12 0.38 989.00 3391.00 59300 20240307 -54.47 22650 20240805 19.21 34200 -21.05 20250124 24250 11.34 20250311 56900 -52.55 20240313 22650 19.21 20240805 2.25 N 403870 500 417 억 14878760 N N 18397 N 00 N
10 20250311 161214 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 25000 -600 5 -2.34 14452825300 586111 159.32 24650 25100 24250 33250 17950 25600 24658.35 17.76 0 -141 26566 26082 25816 25332 25066 25950 25200 417 7650 500 18430 50 1 83498568 20875 25.28 7.37 12 0.70 989.00 3391.00 59300 20240307 -57.84 22650 20240805 10.38 34200 -26.90 20250124 24250 3.09 20250311 56900 -56.06 20240313 22650 10.38 20240805 2.29 N 403870 500 417 억 14832998 N N 18397 N 00 N
11 20250311 151216 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 25000 -600 5 -2.34 13900298200 564022 153.32 24650 25100 24250 33250 17950 25600 24644.94 17.76 0 3128 26566 26082 25816 25332 25066 25950 25200 417 7650 500 18430 50 1 83498568 20875 25.28 7.37 12 0.68 989.00 3391.00 59300 20240307 -57.84 22650 20240805 10.38 34200 -26.90 20250124 24250 3.09 20250311 56900 -56.06 20240313 22650 10.38 20240805 2.29 N 403870 500 417 억 14832998 N N 7759 N 00 N
12 20250311 141220 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 24900 -700 5 -2.73 12635322525 513200 139.50 24650 25100 24250 33250 17950 25600 24620.64 17.76 0 72 26566 26082 25816 25332 25066 25950 25200 417 7650 500 18430 50 1 83498568 20791 25.18 7.34 12 0.61 989.00 3391.00 59300 20240307 -58.01 22650 20240805 9.93 34200 -27.19 20250124 24250 2.68 20250311 56900 -56.24 20240313 22650 9.93 20240805 2.29 N 403870 500 417 억 14832998 N N 7759 N 00 N