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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161243,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27800,-350,5,-1.24,14598712475,521517,101.47,28450,28750,27700,36550,19750,28150,27993.10,18.17,0,586,28616,28382,28166,27932,27716,28275,27825,417,8400,500,20260,50,1,83498568,23213,28.11,8.20,12,0.62,989.00,3391.00,59300,20240307,-53.12,22650,20240805,22.74,34200,-18.71,20250124,24250,14.64,20250311,55300,-49.73,20240328,22650,22.74,20240805,2.16,N,403870,500,417 억,,15170413,N,N,4937,N,00,N
20250318,151249,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27850,-300,5,-1.07,13709909300,489571,95.25,28450,28750,27700,36550,19750,28150,28003.92,18.17,0,-13029,28616,28382,28166,27932,27716,28275,27825,417,8400,500,20260,50,1,83498568,23254,28.16,8.21,12,0.59,989.00,3391.00,59300,20240307,-53.04,22650,20240805,22.96,34200,-18.57,20250124,24250,14.85,20250311,55300,-49.64,20240328,22650,22.96,20240805,2.16,N,403870,500,417 억,,15170413,N,N,19463,N,00,N
20250318,141246,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27900,-250,5,-0.89,11186108750,398838,77.60,28450,28750,27700,36550,19750,28150,28046.75,18.17,0,-31322,28616,28382,28166,27932,27716,28275,27825,417,8400,500,20260,50,1,83498568,23296,28.21,8.23,12,0.48,989.00,3391.00,59300,20240307,-52.95,22650,20240805,23.18,34200,-18.42,20250124,24250,15.05,20250311,55300,-49.55,20240328,22650,23.18,20240805,2.16,N,403870,500,417 억,,15170413,N,N,19463,N,00,N
20250318,131246,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27900,-250,5,-0.89,10262917100,365691,71.15,28450,28750,27700,36550,19750,28150,28064.45,18.17,0,-48459,28616,28382,28166,27932,27716,28275,27825,417,8400,500,20260,50,1,83498568,23296,28.21,8.23,12,0.44,989.00,3391.00,59300,20240307,-52.95,22650,20240805,23.18,34200,-18.42,20250124,24250,15.05,20250311,55300,-49.55,20240328,22650,23.18,20240805,2.16,N,403870,500,417 억,,15170413,N,N,19463,N,00,N
20250318,121248,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27900,-250,5,-0.89,9430429700,335850,65.34,28450,28750,27700,36550,19750,28150,28079.29,18.17,0,-55887,28616,28382,28166,27932,27716,28275,27825,417,8400,500,20260,50,1,83498568,23296,28.21,8.23,12,0.40,989.00,3391.00,59300,20240307,-52.95,22650,20240805,23.18,34200,-18.42,20250124,24250,15.05,20250311,55300,-49.55,20240328,22650,23.18,20240805,2.16,N,403870,500,417 억,,15170413,N,N,19463,N,00,N
20250318,111246,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27900,-250,5,-0.89,8318700725,295996,57.59,28450,28750,27700,36550,19750,28150,28104.10,18.17,0,-60037,28616,28382,28166,27932,27716,28275,27825,417,8400,500,20260,50,1,83498568,23296,28.21,8.23,12,0.35,989.00,3391.00,59300,20240307,-52.95,22650,20240805,23.18,34200,-18.42,20250124,24250,15.05,20250311,55300,-49.55,20240328,22650,23.18,20240805,2.16,N,403870,500,417 억,,15170413,N,N,19463,N,00,N
20250318,101249,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27900,-250,5,-0.89,6274656200,222671,43.32,28450,28750,27700,36550,19750,28150,28179.05,18.17,0,-47634,28616,28382,28166,27932,27716,28275,27825,417,8400,500,20260,50,1,83498568,23296,28.21,8.23,12,0.27,989.00,3391.00,59300,20240307,-52.95,22650,20240805,23.18,34200,-18.42,20250124,24250,15.05,20250311,55300,-49.55,20240328,22650,23.18,20240805,2.16,N,403870,500,417 억,,15170413,N,N,19463,N,00,N
20250318,091251,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28100,-50,5,-0.18,2372597300,83618,16.27,28450,28750,28000,36550,19750,28150,28374.24,18.17,0,-10203,28616,28382,28166,27932,27716,28275,27825,417,8400,500,20260,50,1,83498568,23463,28.41,8.29,12,0.10,989.00,3391.00,59300,20240307,-52.61,22650,20240805,24.06,34200,-17.84,20250124,24250,15.88,20250311,55300,-49.19,20240328,22650,24.06,20240805,2.16,N,403870,500,417 억,,15170413,N,N,19463,N,00,N
20250317,161243,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28150,200,2,0.72,14357573175,508776,106.87,28300,28400,27950,36300,19600,27950,28219.88,18.25,0,-40031,28883,28416,27858,27391,26833,28650,27625,417,8350,500,20120,50,1,83498568,23505,28.46,8.30,12,0.61,989.00,3391.00,59300,20240307,-52.53,22650,20240805,24.28,34200,-17.69,20250124,24250,16.08,20250311,55300,-49.10,20240328,22650,24.28,20240805,2.16,N,403870,500,417 억,,15242579,N,N,19110,N,00,N
20250317,151242,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28200,250,2,0.89,13719841050,486141,102.12,28300,28400,27950,36300,19600,27950,28221.94,18.25,0,-37719,28883,28416,27858,27391,26833,28650,27625,417,8350,500,20120,50,1,83498568,23547,28.51,8.32,12,0.58,989.00,3391.00,59300,20240307,-52.45,22650,20240805,24.50,34200,-17.54,20250124,24250,16.29,20250311,55300,-49.01,20240328,22650,24.50,20240805,2.16,N,403870,500,417 억,,15242579,N,N,20810,N,00,N
20250317,141244,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28200,250,2,0.89,11259859250,398939,83.80,28300,28400,27950,36300,19600,27950,28224.51,18.25,0,-58749,28883,28416,27858,27391,26833,28650,27625,417,8350,500,20120,50,1,83498568,23547,28.51,8.32,12,0.48,989.00,3391.00,59300,20240307,-52.45,22650,20240805,24.50,34200,-17.54,20250124,24250,16.29,20250311,55300,-49.01,20240328,22650,24.50,20240805,2.16,N,403870,500,417 억,,15242579,N,N,20810,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 20250318 161243 55 30.00 KSQ150 기계·장비 N N N Y 40 N 27800 -350 5 -1.24 14598712475 521517 101.47 28450 28750 27700 36550 19750 28150 27993.10 18.17 0 586 28616 28382 28166 27932 27716 28275 27825 417 8400 500 20260 50 1 83498568 23213 28.11 8.20 12 0.62 989.00 3391.00 59300 20240307 -53.12 22650 20240805 22.74 34200 -18.71 20250124 24250 14.64 20250311 55300 -49.73 20240328 22650 22.74 20240805 2.16 N 403870 500 417 억 15170413 N N 4937 N 00 N
3 20250318 151249 55 30.00 KSQ150 기계·장비 N N N Y 40 N 27850 -300 5 -1.07 13709909300 489571 95.25 28450 28750 27700 36550 19750 28150 28003.92 18.17 0 -13029 28616 28382 28166 27932 27716 28275 27825 417 8400 500 20260 50 1 83498568 23254 28.16 8.21 12 0.59 989.00 3391.00 59300 20240307 -53.04 22650 20240805 22.96 34200 -18.57 20250124 24250 14.85 20250311 55300 -49.64 20240328 22650 22.96 20240805 2.16 N 403870 500 417 억 15170413 N N 19463 N 00 N
4 20250318 141246 55 30.00 KSQ150 기계·장비 N N N Y 40 N 27900 -250 5 -0.89 11186108750 398838 77.60 28450 28750 27700 36550 19750 28150 28046.75 18.17 0 -31322 28616 28382 28166 27932 27716 28275 27825 417 8400 500 20260 50 1 83498568 23296 28.21 8.23 12 0.48 989.00 3391.00 59300 20240307 -52.95 22650 20240805 23.18 34200 -18.42 20250124 24250 15.05 20250311 55300 -49.55 20240328 22650 23.18 20240805 2.16 N 403870 500 417 억 15170413 N N 19463 N 00 N
5 20250318 131246 55 30.00 KSQ150 기계·장비 N N N Y 40 N 27900 -250 5 -0.89 10262917100 365691 71.15 28450 28750 27700 36550 19750 28150 28064.45 18.17 0 -48459 28616 28382 28166 27932 27716 28275 27825 417 8400 500 20260 50 1 83498568 23296 28.21 8.23 12 0.44 989.00 3391.00 59300 20240307 -52.95 22650 20240805 23.18 34200 -18.42 20250124 24250 15.05 20250311 55300 -49.55 20240328 22650 23.18 20240805 2.16 N 403870 500 417 억 15170413 N N 19463 N 00 N
6 20250318 121248 55 30.00 KSQ150 기계·장비 N N N Y 40 N 27900 -250 5 -0.89 9430429700 335850 65.34 28450 28750 27700 36550 19750 28150 28079.29 18.17 0 -55887 28616 28382 28166 27932 27716 28275 27825 417 8400 500 20260 50 1 83498568 23296 28.21 8.23 12 0.40 989.00 3391.00 59300 20240307 -52.95 22650 20240805 23.18 34200 -18.42 20250124 24250 15.05 20250311 55300 -49.55 20240328 22650 23.18 20240805 2.16 N 403870 500 417 억 15170413 N N 19463 N 00 N
7 20250318 111246 55 30.00 KSQ150 기계·장비 N N N Y 40 N 27900 -250 5 -0.89 8318700725 295996 57.59 28450 28750 27700 36550 19750 28150 28104.10 18.17 0 -60037 28616 28382 28166 27932 27716 28275 27825 417 8400 500 20260 50 1 83498568 23296 28.21 8.23 12 0.35 989.00 3391.00 59300 20240307 -52.95 22650 20240805 23.18 34200 -18.42 20250124 24250 15.05 20250311 55300 -49.55 20240328 22650 23.18 20240805 2.16 N 403870 500 417 억 15170413 N N 19463 N 00 N
8 20250318 101249 55 30.00 KSQ150 기계·장비 N N N Y 40 N 27900 -250 5 -0.89 6274656200 222671 43.32 28450 28750 27700 36550 19750 28150 28179.05 18.17 0 -47634 28616 28382 28166 27932 27716 28275 27825 417 8400 500 20260 50 1 83498568 23296 28.21 8.23 12 0.27 989.00 3391.00 59300 20240307 -52.95 22650 20240805 23.18 34200 -18.42 20250124 24250 15.05 20250311 55300 -49.55 20240328 22650 23.18 20240805 2.16 N 403870 500 417 억 15170413 N N 19463 N 00 N
9 20250318 091251 55 30.00 KSQ150 기계·장비 N N N Y 40 N 28100 -50 5 -0.18 2372597300 83618 16.27 28450 28750 28000 36550 19750 28150 28374.24 18.17 0 -10203 28616 28382 28166 27932 27716 28275 27825 417 8400 500 20260 50 1 83498568 23463 28.41 8.29 12 0.10 989.00 3391.00 59300 20240307 -52.61 22650 20240805 24.06 34200 -17.84 20250124 24250 15.88 20250311 55300 -49.19 20240328 22650 24.06 20240805 2.16 N 403870 500 417 억 15170413 N N 19463 N 00 N
10 20250317 161243 55 30.00 KSQ150 기계·장비 N N N Y 40 N 28150 200 2 0.72 14357573175 508776 106.87 28300 28400 27950 36300 19600 27950 28219.88 18.25 0 -40031 28883 28416 27858 27391 26833 28650 27625 417 8350 500 20120 50 1 83498568 23505 28.46 8.30 12 0.61 989.00 3391.00 59300 20240307 -52.53 22650 20240805 24.28 34200 -17.69 20250124 24250 16.08 20250311 55300 -49.10 20240328 22650 24.28 20240805 2.16 N 403870 500 417 억 15242579 N N 19110 N 00 N
11 20250317 151242 55 30.00 KSQ150 기계·장비 N N N Y 40 N 28200 250 2 0.89 13719841050 486141 102.12 28300 28400 27950 36300 19600 27950 28221.94 18.25 0 -37719 28883 28416 27858 27391 26833 28650 27625 417 8350 500 20120 50 1 83498568 23547 28.51 8.32 12 0.58 989.00 3391.00 59300 20240307 -52.45 22650 20240805 24.50 34200 -17.54 20250124 24250 16.29 20250311 55300 -49.01 20240328 22650 24.50 20240805 2.16 N 403870 500 417 억 15242579 N N 20810 N 00 N
12 20250317 141244 55 30.00 KSQ150 기계·장비 N N N Y 40 N 28200 250 2 0.89 11259859250 398939 83.80 28300 28400 27950 36300 19600 27950 28224.51 18.25 0 -58749 28883 28416 27858 27391 26833 28650 27625 417 8350 500 20120 50 1 83498568 23547 28.51 8.32 12 0.48 989.00 3391.00 59300 20240307 -52.45 22650 20240805 24.50 34200 -17.54 20250124 24250 16.29 20250311 55300 -49.01 20240328 22650 24.50 20240805 2.16 N 403870 500 417 억 15242579 N N 20810 N 00 N