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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053610/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
20250306,160522,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24050,-550,5,-2.24,443174200,18355,93.33,24850,24850,23850,31950,17250,24600,24144.61,2.59,0,-7599,25300,24950,24500,24150,23700,25125,24325,55,7350,500,17710,50,1,11000000,2646,12.83,0.83,12,0.17,1874.00,28949.00,56300,20240312,-57.28,20750,20241205,15.90,29500,-18.47,20250124,21400,12.38,20250102,56300,-57.28,20240312,20750,15.90,20241205,1.33,N,053610,500,55 억,,285325,N,N,0,N,00,N
20250306,150521,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23900,-700,5,-2.85,401472050,16616,84.49,24850,24850,23850,31950,17250,24600,24161.77,2.59,0,-7681,25300,24950,24500,24150,23700,25125,24325,55,7350,500,17710,50,1,11000000,2629,12.75,0.83,12,0.15,1874.00,28949.00,56300,20240312,-57.55,20750,20241205,15.18,29500,-18.98,20250124,21400,11.68,20250102,56300,-57.55,20240312,20750,15.18,20241205,1.33,N,053610,500,55 억,,285325,N,N,0,N,00,N
20250306,140520,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23850,-750,5,-3.05,353482925,14611,74.30,24850,24850,23850,31950,17250,24600,24192.93,2.59,0,-6903,25300,24950,24500,24150,23700,25125,24325,55,7350,500,17710,50,1,11000000,2624,12.73,0.82,12,0.13,1874.00,28949.00,56300,20240312,-57.64,20750,20241205,14.94,29500,-19.15,20250124,21400,11.45,20250102,56300,-57.64,20240312,20750,14.94,20241205,1.33,N,053610,500,55 억,,285325,N,N,0,N,00,N
20250306,130521,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24050,-550,5,-2.24,263945825,10875,55.30,24850,24850,24000,31950,17250,24600,24270.88,2.59,0,-5159,25300,24950,24500,24150,23700,25125,24325,55,7350,500,17710,50,1,11000000,2646,12.83,0.83,12,0.10,1874.00,28949.00,56300,20240312,-57.28,20750,20241205,15.90,29500,-18.47,20250124,21400,12.38,20250102,56300,-57.28,20240312,20750,15.90,20241205,1.33,N,053610,500,55 억,,285325,N,N,0,N,00,N
20250306,120521,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24200,-400,5,-1.63,196423175,8073,41.05,24850,24850,24100,31950,17250,24600,24330.88,2.59,0,-3467,25300,24950,24500,24150,23700,25125,24325,55,7350,500,17710,50,1,11000000,2662,12.91,0.84,12,0.07,1874.00,28949.00,56300,20240312,-57.02,20750,20241205,16.63,29500,-17.97,20250124,21400,13.08,20250102,56300,-57.02,20240312,20750,16.63,20241205,1.33,N,053610,500,55 억,,285325,N,N,0,N,00,N
20250306,110519,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24300,-300,5,-1.22,164226300,6741,34.28,24850,24850,24100,31950,17250,24600,24362.31,2.59,0,-2499,25300,24950,24500,24150,23700,25125,24325,55,7350,500,17710,50,1,11000000,2673,12.97,0.84,12,0.06,1874.00,28949.00,56300,20240312,-56.84,20750,20241205,17.11,29500,-17.63,20250124,21400,13.55,20250102,56300,-56.84,20240312,20750,17.11,20241205,1.33,N,053610,500,55 억,,285325,N,N,0,N,00,N
20250306,100521,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24300,-300,5,-1.22,101449600,4146,21.08,24850,24850,24150,31950,17250,24600,24469.27,2.59,0,-1893,25300,24950,24500,24150,23700,25125,24325,55,7350,500,17710,50,1,11000000,2673,12.97,0.84,12,0.04,1874.00,28949.00,56300,20240312,-56.84,20750,20241205,17.11,29500,-17.63,20250124,21400,13.55,20250102,56300,-56.84,20240312,20750,17.11,20241205,1.33,N,053610,500,55 억,,285325,N,N,0,N,00,N
20250306,090524,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24850,250,2,1.02,13169550,531,2.70,24850,24850,24700,31950,17250,24600,24801.41,2.59,0,-345,25300,24950,24500,24150,23700,25125,24325,55,7350,500,17710,50,1,11000000,2734,13.26,0.86,12,0.00,1874.00,28949.00,56300,20240312,-55.86,20750,20241205,19.76,29500,-15.76,20250124,21400,16.12,20250102,56300,-55.86,20240312,20750,19.76,20241205,1.33,N,053610,500,55 억,,285325,N,N,0,N,00,N
20250305,160516,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24600,400,2,1.65,477244925,19558,94.03,24400,24850,24050,31450,16950,24200,24401.55,2.60,0,-513,25200,24700,24100,23600,23000,24400,23300,55,7250,500,17420,50,1,11000000,2706,13.13,0.85,12,0.18,1874.00,28949.00,56300,20240312,-56.31,20750,20241205,18.55,29500,-16.61,20250124,21400,14.95,20250102,56300,-56.31,20240312,20750,18.55,20241205,1.30,N,053610,500,55 억,,285995,N,N,47,N,00,N
20250305,150517,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24600,400,2,1.65,457309325,18748,90.14,24400,24850,24050,31450,16950,24200,24392.46,2.60,0,-662,25200,24700,24100,23600,23000,24400,23300,55,7250,500,17420,50,1,11000000,2706,13.13,0.85,12,0.17,1874.00,28949.00,56300,20240312,-56.31,20750,20241205,18.55,29500,-16.61,20250124,21400,14.95,20250102,56300,-56.31,20240312,20750,18.55,20241205,1.30,N,053610,500,55 억,,285995,N,N,47,N,00,N
20250305,140516,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24400,200,2,0.83,389336200,15990,76.88,24400,24850,24050,31450,16950,24200,24348.76,2.60,0,-1408,25200,24700,24100,23600,23000,24400,23300,55,7250,500,17420,50,1,11000000,2684,13.02,0.84,12,0.15,1874.00,28949.00,56300,20240312,-56.66,20750,20241205,17.59,29500,-17.29,20250124,21400,14.02,20250102,56300,-56.66,20240312,20750,17.59,20241205,1.30,N,053610,500,55 억,,285995,N,N,47,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 20250306 160522 55 60.00 KSQ150 기계·장비 N N N Y 60 N 24050 -550 5 -2.24 443174200 18355 93.33 24850 24850 23850 31950 17250 24600 24144.61 2.59 0 -7599 25300 24950 24500 24150 23700 25125 24325 55 7350 500 17710 50 1 11000000 2646 12.83 0.83 12 0.17 1874.00 28949.00 56300 20240312 -57.28 20750 20241205 15.90 29500 -18.47 20250124 21400 12.38 20250102 56300 -57.28 20240312 20750 15.90 20241205 1.33 N 053610 500 55 억 285325 N N 0 N 00 N
3 20250306 150521 55 60.00 KSQ150 기계·장비 N N N Y 60 N 23900 -700 5 -2.85 401472050 16616 84.49 24850 24850 23850 31950 17250 24600 24161.77 2.59 0 -7681 25300 24950 24500 24150 23700 25125 24325 55 7350 500 17710 50 1 11000000 2629 12.75 0.83 12 0.15 1874.00 28949.00 56300 20240312 -57.55 20750 20241205 15.18 29500 -18.98 20250124 21400 11.68 20250102 56300 -57.55 20240312 20750 15.18 20241205 1.33 N 053610 500 55 억 285325 N N 0 N 00 N
4 20250306 140520 55 60.00 KSQ150 기계·장비 N N N Y 60 N 23850 -750 5 -3.05 353482925 14611 74.30 24850 24850 23850 31950 17250 24600 24192.93 2.59 0 -6903 25300 24950 24500 24150 23700 25125 24325 55 7350 500 17710 50 1 11000000 2624 12.73 0.82 12 0.13 1874.00 28949.00 56300 20240312 -57.64 20750 20241205 14.94 29500 -19.15 20250124 21400 11.45 20250102 56300 -57.64 20240312 20750 14.94 20241205 1.33 N 053610 500 55 억 285325 N N 0 N 00 N
5 20250306 130521 55 60.00 KSQ150 기계·장비 N N N Y 60 N 24050 -550 5 -2.24 263945825 10875 55.30 24850 24850 24000 31950 17250 24600 24270.88 2.59 0 -5159 25300 24950 24500 24150 23700 25125 24325 55 7350 500 17710 50 1 11000000 2646 12.83 0.83 12 0.10 1874.00 28949.00 56300 20240312 -57.28 20750 20241205 15.90 29500 -18.47 20250124 21400 12.38 20250102 56300 -57.28 20240312 20750 15.90 20241205 1.33 N 053610 500 55 억 285325 N N 0 N 00 N
6 20250306 120521 55 60.00 KSQ150 기계·장비 N N N Y 60 N 24200 -400 5 -1.63 196423175 8073 41.05 24850 24850 24100 31950 17250 24600 24330.88 2.59 0 -3467 25300 24950 24500 24150 23700 25125 24325 55 7350 500 17710 50 1 11000000 2662 12.91 0.84 12 0.07 1874.00 28949.00 56300 20240312 -57.02 20750 20241205 16.63 29500 -17.97 20250124 21400 13.08 20250102 56300 -57.02 20240312 20750 16.63 20241205 1.33 N 053610 500 55 억 285325 N N 0 N 00 N
7 20250306 110519 55 60.00 KSQ150 기계·장비 N N N Y 60 N 24300 -300 5 -1.22 164226300 6741 34.28 24850 24850 24100 31950 17250 24600 24362.31 2.59 0 -2499 25300 24950 24500 24150 23700 25125 24325 55 7350 500 17710 50 1 11000000 2673 12.97 0.84 12 0.06 1874.00 28949.00 56300 20240312 -56.84 20750 20241205 17.11 29500 -17.63 20250124 21400 13.55 20250102 56300 -56.84 20240312 20750 17.11 20241205 1.33 N 053610 500 55 억 285325 N N 0 N 00 N
8 20250306 100521 55 60.00 KSQ150 기계·장비 N N N Y 60 N 24300 -300 5 -1.22 101449600 4146 21.08 24850 24850 24150 31950 17250 24600 24469.27 2.59 0 -1893 25300 24950 24500 24150 23700 25125 24325 55 7350 500 17710 50 1 11000000 2673 12.97 0.84 12 0.04 1874.00 28949.00 56300 20240312 -56.84 20750 20241205 17.11 29500 -17.63 20250124 21400 13.55 20250102 56300 -56.84 20240312 20750 17.11 20241205 1.33 N 053610 500 55 억 285325 N N 0 N 00 N
9 20250306 090524 55 60.00 KSQ150 기계·장비 N N N Y 60 N 24850 250 2 1.02 13169550 531 2.70 24850 24850 24700 31950 17250 24600 24801.41 2.59 0 -345 25300 24950 24500 24150 23700 25125 24325 55 7350 500 17710 50 1 11000000 2734 13.26 0.86 12 0.00 1874.00 28949.00 56300 20240312 -55.86 20750 20241205 19.76 29500 -15.76 20250124 21400 16.12 20250102 56300 -55.86 20240312 20750 19.76 20241205 1.33 N 053610 500 55 억 285325 N N 0 N 00 N
10 20250305 160516 55 60.00 KSQ150 기계·장비 N N N Y 60 N 24600 400 2 1.65 477244925 19558 94.03 24400 24850 24050 31450 16950 24200 24401.55 2.60 0 -513 25200 24700 24100 23600 23000 24400 23300 55 7250 500 17420 50 1 11000000 2706 13.13 0.85 12 0.18 1874.00 28949.00 56300 20240312 -56.31 20750 20241205 18.55 29500 -16.61 20250124 21400 14.95 20250102 56300 -56.31 20240312 20750 18.55 20241205 1.30 N 053610 500 55 억 285995 N N 47 N 00 N
11 20250305 150517 55 60.00 KSQ150 기계·장비 N N N Y 60 N 24600 400 2 1.65 457309325 18748 90.14 24400 24850 24050 31450 16950 24200 24392.46 2.60 0 -662 25200 24700 24100 23600 23000 24400 23300 55 7250 500 17420 50 1 11000000 2706 13.13 0.85 12 0.17 1874.00 28949.00 56300 20240312 -56.31 20750 20241205 18.55 29500 -16.61 20250124 21400 14.95 20250102 56300 -56.31 20240312 20750 18.55 20241205 1.30 N 053610 500 55 억 285995 N N 47 N 00 N
12 20250305 140516 55 60.00 KSQ150 기계·장비 N N N Y 60 N 24400 200 2 0.83 389336200 15990 76.88 24400 24850 24050 31450 16950 24200 24348.76 2.60 0 -1408 25200 24700 24100 23600 23000 24400 23300 55 7250 500 17420 50 1 11000000 2684 13.02 0.84 12 0.15 1874.00 28949.00 56300 20240312 -56.66 20750 20241205 17.59 29500 -17.29 20250124 21400 14.02 20250102 56300 -56.66 20240312 20750 17.59 20241205 1.30 N 053610 500 55 억 285995 N N 47 N 00 N