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
183300/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
20250306,160844,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40600,-1500,5,-3.56,6245198500,151727,171.41,42400,42400,40300,54700,29500,42100,41161.14,23.77,0,10722,43400,42750,42050,41400,40700,42400,41050,52,12600,500,30310,50,1,10460684,4247,13.22,2.00,12,1.45,3070.00,20347.00,98400,20240516,-58.74,31550,20241209,28.68,49900,-18.64,20250219,35700,13.73,20250203,98400,-58.74,20240516,31550,28.68,20241209,2.18,N,183300,500,52 억,,2486296,N,N,70,N,00,N
20250306,150843,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40500,-1600,5,-3.80,5586994225,135442,153.01,42400,42400,40400,54700,29500,42100,41250.09,23.77,0,4435,43400,42750,42050,41400,40700,42400,41050,52,12600,500,30310,50,1,10460684,4237,13.19,1.99,12,1.29,3070.00,20347.00,98400,20240516,-58.84,31550,20241209,28.37,49900,-18.84,20250219,35700,13.45,20250203,98400,-58.84,20240516,31550,28.37,20241209,2.18,N,183300,500,52 억,,2486296,N,N,53,N,00,N
20250306,140843,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40900,-1200,5,-2.85,4392490700,106061,119.82,42400,42400,40800,54700,29500,42100,41414.76,23.77,0,-6441,43400,42750,42050,41400,40700,42400,41050,52,12600,500,30310,50,1,10460684,4278,13.32,2.01,12,1.01,3070.00,20347.00,98400,20240516,-58.43,31550,20241209,29.64,49900,-18.04,20250219,35700,14.57,20250203,98400,-58.43,20240516,31550,29.64,20241209,2.18,N,183300,500,52 억,,2486296,N,N,53,N,00,N
20250306,130844,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40950,-1150,5,-2.73,3994830425,96338,108.83,42400,42400,40850,54700,29500,42100,41466.82,23.77,0,-6897,43400,42750,42050,41400,40700,42400,41050,52,12600,500,30310,50,1,10460684,4284,13.34,2.01,12,0.92,3070.00,20347.00,98400,20240516,-58.38,31550,20241209,29.79,49900,-17.94,20250219,35700,14.71,20250203,98400,-58.38,20240516,31550,29.79,20241209,2.18,N,183300,500,52 억,,2486296,N,N,53,N,00,N
20250306,120843,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41300,-800,5,-1.90,3435219250,82709,93.44,42400,42400,41100,54700,29500,42100,41533.80,23.77,0,-5526,43400,42750,42050,41400,40700,42400,41050,52,12600,500,30310,50,1,10460684,4320,13.45,2.03,12,0.79,3070.00,20347.00,98400,20240516,-58.03,31550,20241209,30.90,49900,-17.23,20250219,35700,15.69,20250203,98400,-58.03,20240516,31550,30.90,20241209,2.18,N,183300,500,52 억,,2486296,N,N,53,N,00,N
20250306,110840,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41300,-800,5,-1.90,2889164575,69450,78.46,42400,42400,41100,54700,29500,42100,41600.64,23.77,0,-4560,43400,42750,42050,41400,40700,42400,41050,52,12600,500,30310,50,1,10460684,4320,13.45,2.03,12,0.66,3070.00,20347.00,98400,20240516,-58.03,31550,20241209,30.90,49900,-17.23,20250219,35700,15.69,20250203,98400,-58.03,20240516,31550,30.90,20241209,2.18,N,183300,500,52 억,,2486296,N,N,53,N,00,N
20250306,100842,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41350,-750,5,-1.78,2018786925,48356,54.63,42400,42400,41300,54700,29500,42100,41748.43,23.77,0,-4463,43400,42750,42050,41400,40700,42400,41050,52,12600,500,30310,50,1,10460684,4325,13.47,2.03,12,0.46,3070.00,20347.00,98400,20240516,-57.98,31550,20241209,31.06,49900,-17.13,20250219,35700,15.83,20250203,98400,-57.98,20240516,31550,31.06,20241209,2.18,N,183300,500,52 억,,2486296,N,N,53,N,00,N
20250306,090845,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41800,-300,5,-0.71,379560200,9043,10.22,42400,42400,41600,54700,29500,42100,41972.82,23.77,0,-3152,43400,42750,42050,41400,40700,42400,41050,52,12600,500,30310,50,1,10460684,4373,13.62,2.05,12,0.09,3070.00,20347.00,98400,20240516,-57.52,31550,20241209,32.49,49900,-16.23,20250219,35700,17.09,20250203,98400,-57.52,20240516,31550,32.49,20241209,2.18,N,183300,500,52 억,,2486296,N,N,53,N,00,N
20250305,160834,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42100,200,2,0.48,3634039050,86758,51.86,42400,42700,41350,54400,29350,41900,41886.84,23.94,0,-4651,45100,43500,42250,40650,39400,42875,40025,52,12500,500,30160,50,1,10460684,4404,13.71,2.07,12,0.83,3070.00,20347.00,98400,20240516,-57.22,31550,20241209,33.44,49900,-15.63,20250219,35700,17.93,20250203,98400,-57.22,20240516,31550,33.44,20241209,2.22,N,183300,500,52 억,,2503795,N,N,23,N,00,N
20250305,150837,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42100,200,2,0.48,3511015400,83836,50.11,42400,42700,41350,54400,29350,41900,41879.57,23.94,0,-3597,45100,43500,42250,40650,39400,42875,40025,52,12500,500,30160,50,1,10460684,4404,13.71,2.07,12,0.80,3070.00,20347.00,98400,20240516,-57.22,31550,20241209,33.44,49900,-15.63,20250219,35700,17.93,20250203,98400,-57.22,20240516,31550,33.44,20241209,2.22,N,183300,500,52 억,,2503795,N,N,395,N,00,N
20250305,140836,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41950,50,2,0.12,3246869175,77551,46.36,42400,42700,41350,54400,29350,41900,41867.53,23.94,0,-4423,45100,43500,42250,40650,39400,42875,40025,52,12500,500,30160,50,1,10460684,4388,13.66,2.06,12,0.74,3070.00,20347.00,98400,20240516,-57.37,31550,20241209,32.96,49900,-15.93,20250219,35700,17.51,20250203,98400,-57.37,20240516,31550,32.96,20241209,2.22,N,183300,500,52 억,,2503795,N,N,395,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 160844 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40600 -1500 5 -3.56 6245198500 151727 171.41 42400 42400 40300 54700 29500 42100 41161.14 23.77 0 10722 43400 42750 42050 41400 40700 42400 41050 52 12600 500 30310 50 1 10460684 4247 13.22 2.00 12 1.45 3070.00 20347.00 98400 20240516 -58.74 31550 20241209 28.68 49900 -18.64 20250219 35700 13.73 20250203 98400 -58.74 20240516 31550 28.68 20241209 2.18 N 183300 500 52 억 2486296 N N 70 N 00 N
3 20250306 150843 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40500 -1600 5 -3.80 5586994225 135442 153.01 42400 42400 40400 54700 29500 42100 41250.09 23.77 0 4435 43400 42750 42050 41400 40700 42400 41050 52 12600 500 30310 50 1 10460684 4237 13.19 1.99 12 1.29 3070.00 20347.00 98400 20240516 -58.84 31550 20241209 28.37 49900 -18.84 20250219 35700 13.45 20250203 98400 -58.84 20240516 31550 28.37 20241209 2.18 N 183300 500 52 억 2486296 N N 53 N 00 N
4 20250306 140843 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40900 -1200 5 -2.85 4392490700 106061 119.82 42400 42400 40800 54700 29500 42100 41414.76 23.77 0 -6441 43400 42750 42050 41400 40700 42400 41050 52 12600 500 30310 50 1 10460684 4278 13.32 2.01 12 1.01 3070.00 20347.00 98400 20240516 -58.43 31550 20241209 29.64 49900 -18.04 20250219 35700 14.57 20250203 98400 -58.43 20240516 31550 29.64 20241209 2.18 N 183300 500 52 억 2486296 N N 53 N 00 N
5 20250306 130844 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40950 -1150 5 -2.73 3994830425 96338 108.83 42400 42400 40850 54700 29500 42100 41466.82 23.77 0 -6897 43400 42750 42050 41400 40700 42400 41050 52 12600 500 30310 50 1 10460684 4284 13.34 2.01 12 0.92 3070.00 20347.00 98400 20240516 -58.38 31550 20241209 29.79 49900 -17.94 20250219 35700 14.71 20250203 98400 -58.38 20240516 31550 29.79 20241209 2.18 N 183300 500 52 억 2486296 N N 53 N 00 N
6 20250306 120843 55 40.00 KSQ150 기계·장비 N N N Y 40 N 41300 -800 5 -1.90 3435219250 82709 93.44 42400 42400 41100 54700 29500 42100 41533.80 23.77 0 -5526 43400 42750 42050 41400 40700 42400 41050 52 12600 500 30310 50 1 10460684 4320 13.45 2.03 12 0.79 3070.00 20347.00 98400 20240516 -58.03 31550 20241209 30.90 49900 -17.23 20250219 35700 15.69 20250203 98400 -58.03 20240516 31550 30.90 20241209 2.18 N 183300 500 52 억 2486296 N N 53 N 00 N
7 20250306 110840 55 40.00 KSQ150 기계·장비 N N N Y 40 N 41300 -800 5 -1.90 2889164575 69450 78.46 42400 42400 41100 54700 29500 42100 41600.64 23.77 0 -4560 43400 42750 42050 41400 40700 42400 41050 52 12600 500 30310 50 1 10460684 4320 13.45 2.03 12 0.66 3070.00 20347.00 98400 20240516 -58.03 31550 20241209 30.90 49900 -17.23 20250219 35700 15.69 20250203 98400 -58.03 20240516 31550 30.90 20241209 2.18 N 183300 500 52 억 2486296 N N 53 N 00 N
8 20250306 100842 55 40.00 KSQ150 기계·장비 N N N Y 40 N 41350 -750 5 -1.78 2018786925 48356 54.63 42400 42400 41300 54700 29500 42100 41748.43 23.77 0 -4463 43400 42750 42050 41400 40700 42400 41050 52 12600 500 30310 50 1 10460684 4325 13.47 2.03 12 0.46 3070.00 20347.00 98400 20240516 -57.98 31550 20241209 31.06 49900 -17.13 20250219 35700 15.83 20250203 98400 -57.98 20240516 31550 31.06 20241209 2.18 N 183300 500 52 억 2486296 N N 53 N 00 N
9 20250306 090845 55 40.00 KSQ150 기계·장비 N N N Y 40 N 41800 -300 5 -0.71 379560200 9043 10.22 42400 42400 41600 54700 29500 42100 41972.82 23.77 0 -3152 43400 42750 42050 41400 40700 42400 41050 52 12600 500 30310 50 1 10460684 4373 13.62 2.05 12 0.09 3070.00 20347.00 98400 20240516 -57.52 31550 20241209 32.49 49900 -16.23 20250219 35700 17.09 20250203 98400 -57.52 20240516 31550 32.49 20241209 2.18 N 183300 500 52 억 2486296 N N 53 N 00 N
10 20250305 160834 55 40.00 KSQ150 기계·장비 N N N Y 40 N 42100 200 2 0.48 3634039050 86758 51.86 42400 42700 41350 54400 29350 41900 41886.84 23.94 0 -4651 45100 43500 42250 40650 39400 42875 40025 52 12500 500 30160 50 1 10460684 4404 13.71 2.07 12 0.83 3070.00 20347.00 98400 20240516 -57.22 31550 20241209 33.44 49900 -15.63 20250219 35700 17.93 20250203 98400 -57.22 20240516 31550 33.44 20241209 2.22 N 183300 500 52 억 2503795 N N 23 N 00 N
11 20250305 150837 55 40.00 KSQ150 기계·장비 N N N Y 40 N 42100 200 2 0.48 3511015400 83836 50.11 42400 42700 41350 54400 29350 41900 41879.57 23.94 0 -3597 45100 43500 42250 40650 39400 42875 40025 52 12500 500 30160 50 1 10460684 4404 13.71 2.07 12 0.80 3070.00 20347.00 98400 20240516 -57.22 31550 20241209 33.44 49900 -15.63 20250219 35700 17.93 20250203 98400 -57.22 20240516 31550 33.44 20241209 2.22 N 183300 500 52 억 2503795 N N 395 N 00 N
12 20250305 140836 55 40.00 KSQ150 기계·장비 N N N Y 40 N 41950 50 2 0.12 3246869175 77551 46.36 42400 42700 41350 54400 29350 41900 41867.53 23.94 0 -4423 45100 43500 42250 40650 39400 42875 40025 52 12500 500 30160 50 1 10460684 4388 13.66 2.06 12 0.74 3070.00 20347.00 98400 20240516 -57.37 31550 20241209 32.96 49900 -15.93 20250219 35700 17.51 20250203 98400 -57.37 20240516 31550 32.96 20241209 2.22 N 183300 500 52 억 2503795 N N 395 N 00 N