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
232140/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
20250306,160939,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10480,-650,5,-5.84,6534875525,608325,163.00,11220,11340,10430,14460,7800,11130,10742.73,0.16,0,-28781,11470,11300,11090,10920,10710,11385,11005,82,3330,100,7790,10,1,82045350,8598,63.52,2.78,12,0.74,165.00,3767.00,22950,20240613,-54.34,5640,20240227,85.82,13540,-22.60,20250219,9850,6.40,20250203,22950,-54.34,20240613,6120,71.24,20240411,2.18,N,232140,100,82 억,,131718,N,N,27292,N,00,N
20250306,150939,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10460,-670,5,-6.02,6203215095,576658,154.52,11220,11340,10430,14460,7800,11130,10757.14,0.16,0,-32225,11470,11300,11090,10920,10710,11385,11005,82,3330,100,7790,10,1,82045350,8582,63.39,2.78,12,0.70,165.00,3767.00,22950,20240613,-54.42,5640,20240227,85.46,13540,-22.75,20250219,9850,6.19,20250203,22950,-54.42,20240613,6120,70.92,20240411,2.18,N,232140,100,82 억,,131718,N,N,189,N,00,N
20250306,140938,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10450,-680,5,-6.11,5246557185,485372,130.06,11220,11340,10440,14460,7800,11130,10809.31,0.16,0,-38572,11470,11300,11090,10920,10710,11385,11005,82,3330,100,7790,10,1,82045350,8574,63.33,2.77,12,0.59,165.00,3767.00,22950,20240613,-54.47,5640,20240227,85.28,13540,-22.82,20250219,9850,6.09,20250203,22950,-54.47,20240613,6120,70.75,20240411,2.18,N,232140,100,82 억,,131718,N,N,189,N,00,N
20250306,130939,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10640,-490,5,-4.40,3917897890,359366,96.29,11220,11340,10630,14460,7800,11130,10902.20,0.16,0,-29563,11470,11300,11090,10920,10710,11385,11005,82,3330,100,7790,10,1,82045350,8730,64.48,2.82,12,0.44,165.00,3767.00,22950,20240613,-53.64,5640,20240227,88.65,13540,-21.42,20250219,9850,8.02,20250203,22950,-53.64,20240613,6120,73.86,20240411,2.18,N,232140,100,82 억,,131718,N,N,189,N,00,N
20250306,120938,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10820,-310,5,-2.79,2868382780,261375,70.04,11220,11340,10820,14460,7800,11130,10974.16,0.16,0,-28629,11470,11300,11090,10920,10710,11385,11005,82,3330,100,7790,10,1,82045350,8877,65.58,2.87,12,0.32,165.00,3767.00,22950,20240613,-52.85,5640,20240227,91.84,13540,-20.09,20250219,9850,9.85,20250203,22950,-52.85,20240613,6120,76.80,20240411,2.18,N,232140,100,82 억,,131718,N,N,189,N,00,N
20250306,110935,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10910,-220,5,-1.98,2377928735,216181,57.93,11220,11340,10820,14460,7800,11130,10999.67,0.16,0,-15944,11470,11300,11090,10920,10710,11385,11005,82,3330,100,7790,10,1,82045350,8951,66.12,2.90,12,0.26,165.00,3767.00,22950,20240613,-52.46,5640,20240227,93.44,13540,-19.42,20250219,9850,10.76,20250203,22950,-52.46,20240613,6120,78.27,20240411,2.18,N,232140,100,82 억,,131718,N,N,189,N,00,N
20250306,100937,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10850,-280,5,-2.52,1782923795,161473,43.27,11220,11340,10830,14460,7800,11130,11041.58,0.16,0,-23075,11470,11300,11090,10920,10710,11385,11005,82,3330,100,7790,10,1,82045350,8902,65.76,2.88,12,0.20,165.00,3767.00,22950,20240613,-52.72,5640,20240227,92.38,13540,-19.87,20250219,9850,10.15,20250203,22950,-52.72,20240613,6120,77.29,20240411,2.18,N,232140,100,82 억,,131718,N,N,189,N,00,N
20250306,090940,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11130,0,3,0.00,393815455,35187,9.43,11220,11340,11090,14460,7800,11130,11192.20,0.16,0,-4054,11470,11300,11090,10920,10710,11385,11005,82,3330,100,7790,10,1,82045350,9132,67.45,2.95,12,0.04,165.00,3767.00,22950,20240613,-51.50,5640,20240227,97.34,13540,-17.80,20250219,9850,12.99,20250203,22950,-51.50,20240613,6120,81.86,20240411,2.18,N,232140,100,82 억,,131718,N,N,189,N,00,N
20250305,160928,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11130,270,2,2.49,4035773285,366106,88.29,10960,11260,10880,14110,7610,10860,11022.99,0.13,0,56791,11146,11002,10776,10632,10406,11075,10705,82,3250,100,7600,10,1,82045350,9132,67.45,2.95,12,0.45,165.00,3767.00,22950,20240613,-51.50,5640,20240227,97.34,13540,-17.80,20250219,9850,12.99,20250203,22950,-51.50,20240613,6120,81.86,20240411,2.22,N,232140,100,82 억,,106420,N,N,186,N,00,N
20250305,150931,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11120,260,2,2.39,3811246340,345928,83.43,10960,11260,10880,14110,7610,10860,11017.53,0.13,0,54411,11146,11002,10776,10632,10406,11075,10705,82,3250,100,7600,10,1,82045350,9123,67.39,2.95,12,0.42,165.00,3767.00,22950,20240613,-51.55,5640,20240227,97.16,13540,-17.87,20250219,9850,12.89,20250203,22950,-51.55,20240613,6120,81.70,20240411,2.22,N,232140,100,82 억,,106420,N,N,9914,N,00,N
20250305,140930,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11040,180,2,1.66,3197881135,290604,70.08,10960,11260,10880,14110,7610,10860,11004.34,0.13,0,47834,11146,11002,10776,10632,10406,11075,10705,82,3250,100,7600,10,1,82045350,9058,66.91,2.93,12,0.35,165.00,3767.00,22950,20240613,-51.90,5640,20240227,95.74,13540,-18.46,20250219,9850,12.08,20250203,22950,-51.90,20240613,6120,80.39,20240411,2.22,N,232140,100,82 억,,106420,N,N,9914,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 160939 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10480 -650 5 -5.84 6534875525 608325 163.00 11220 11340 10430 14460 7800 11130 10742.73 0.16 0 -28781 11470 11300 11090 10920 10710 11385 11005 82 3330 100 7790 10 1 82045350 8598 63.52 2.78 12 0.74 165.00 3767.00 22950 20240613 -54.34 5640 20240227 85.82 13540 -22.60 20250219 9850 6.40 20250203 22950 -54.34 20240613 6120 71.24 20240411 2.18 N 232140 100 82 억 131718 N N 27292 N 00 N
3 20250306 150939 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10460 -670 5 -6.02 6203215095 576658 154.52 11220 11340 10430 14460 7800 11130 10757.14 0.16 0 -32225 11470 11300 11090 10920 10710 11385 11005 82 3330 100 7790 10 1 82045350 8582 63.39 2.78 12 0.70 165.00 3767.00 22950 20240613 -54.42 5640 20240227 85.46 13540 -22.75 20250219 9850 6.19 20250203 22950 -54.42 20240613 6120 70.92 20240411 2.18 N 232140 100 82 억 131718 N N 189 N 00 N
4 20250306 140938 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10450 -680 5 -6.11 5246557185 485372 130.06 11220 11340 10440 14460 7800 11130 10809.31 0.16 0 -38572 11470 11300 11090 10920 10710 11385 11005 82 3330 100 7790 10 1 82045350 8574 63.33 2.77 12 0.59 165.00 3767.00 22950 20240613 -54.47 5640 20240227 85.28 13540 -22.82 20250219 9850 6.09 20250203 22950 -54.47 20240613 6120 70.75 20240411 2.18 N 232140 100 82 억 131718 N N 189 N 00 N
5 20250306 130939 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10640 -490 5 -4.40 3917897890 359366 96.29 11220 11340 10630 14460 7800 11130 10902.20 0.16 0 -29563 11470 11300 11090 10920 10710 11385 11005 82 3330 100 7790 10 1 82045350 8730 64.48 2.82 12 0.44 165.00 3767.00 22950 20240613 -53.64 5640 20240227 88.65 13540 -21.42 20250219 9850 8.02 20250203 22950 -53.64 20240613 6120 73.86 20240411 2.18 N 232140 100 82 억 131718 N N 189 N 00 N
6 20250306 120938 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10820 -310 5 -2.79 2868382780 261375 70.04 11220 11340 10820 14460 7800 11130 10974.16 0.16 0 -28629 11470 11300 11090 10920 10710 11385 11005 82 3330 100 7790 10 1 82045350 8877 65.58 2.87 12 0.32 165.00 3767.00 22950 20240613 -52.85 5640 20240227 91.84 13540 -20.09 20250219 9850 9.85 20250203 22950 -52.85 20240613 6120 76.80 20240411 2.18 N 232140 100 82 억 131718 N N 189 N 00 N
7 20250306 110935 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10910 -220 5 -1.98 2377928735 216181 57.93 11220 11340 10820 14460 7800 11130 10999.67 0.16 0 -15944 11470 11300 11090 10920 10710 11385 11005 82 3330 100 7790 10 1 82045350 8951 66.12 2.90 12 0.26 165.00 3767.00 22950 20240613 -52.46 5640 20240227 93.44 13540 -19.42 20250219 9850 10.76 20250203 22950 -52.46 20240613 6120 78.27 20240411 2.18 N 232140 100 82 억 131718 N N 189 N 00 N
8 20250306 100937 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10850 -280 5 -2.52 1782923795 161473 43.27 11220 11340 10830 14460 7800 11130 11041.58 0.16 0 -23075 11470 11300 11090 10920 10710 11385 11005 82 3330 100 7790 10 1 82045350 8902 65.76 2.88 12 0.20 165.00 3767.00 22950 20240613 -52.72 5640 20240227 92.38 13540 -19.87 20250219 9850 10.15 20250203 22950 -52.72 20240613 6120 77.29 20240411 2.18 N 232140 100 82 억 131718 N N 189 N 00 N
9 20250306 090940 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11130 0 3 0.00 393815455 35187 9.43 11220 11340 11090 14460 7800 11130 11192.20 0.16 0 -4054 11470 11300 11090 10920 10710 11385 11005 82 3330 100 7790 10 1 82045350 9132 67.45 2.95 12 0.04 165.00 3767.00 22950 20240613 -51.50 5640 20240227 97.34 13540 -17.80 20250219 9850 12.99 20250203 22950 -51.50 20240613 6120 81.86 20240411 2.18 N 232140 100 82 억 131718 N N 189 N 00 N
10 20250305 160928 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11130 270 2 2.49 4035773285 366106 88.29 10960 11260 10880 14110 7610 10860 11022.99 0.13 0 56791 11146 11002 10776 10632 10406 11075 10705 82 3250 100 7600 10 1 82045350 9132 67.45 2.95 12 0.45 165.00 3767.00 22950 20240613 -51.50 5640 20240227 97.34 13540 -17.80 20250219 9850 12.99 20250203 22950 -51.50 20240613 6120 81.86 20240411 2.22 N 232140 100 82 억 106420 N N 186 N 00 N
11 20250305 150931 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11120 260 2 2.39 3811246340 345928 83.43 10960 11260 10880 14110 7610 10860 11017.53 0.13 0 54411 11146 11002 10776 10632 10406 11075 10705 82 3250 100 7600 10 1 82045350 9123 67.39 2.95 12 0.42 165.00 3767.00 22950 20240613 -51.55 5640 20240227 97.16 13540 -17.87 20250219 9850 12.89 20250203 22950 -51.55 20240613 6120 81.70 20240411 2.22 N 232140 100 82 억 106420 N N 9914 N 00 N
12 20250305 140930 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11040 180 2 1.66 3197881135 290604 70.08 10960 11260 10880 14110 7610 10860 11004.34 0.13 0 47834 11146 11002 10776 10632 10406 11075 10705 82 3250 100 7600 10 1 82045350 9058 66.91 2.93 12 0.35 165.00 3767.00 22950 20240613 -51.90 5640 20240227 95.74 13540 -18.46 20250219 9850 12.08 20250203 22950 -51.90 20240613 6120 80.39 20240411 2.22 N 232140 100 82 억 106420 N N 9914 N 00 N