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
253590/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
20250306,160959,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10430,-400,5,-3.69,5527958945,524365,114.48,10890,11000,10320,14070,7590,10830,10542.32,0.00,0,4606,11223,11026,10843,10646,10463,10935,10555,44,3240,100,7790,10,1,43869164,4576,54.61,4.91,12,1.20,191.00,2123.00,17270,20240704,-39.61,7420,20240909,40.57,13370,-21.99,20250219,8530,22.27,20250102,17270,-39.61,20240704,7420,40.57,20240909,5.24,N,253590,100,43 억,,0,N,N,1477,N,00,N
20250306,150958,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10390,-440,5,-4.06,5161937035,489224,106.81,10890,11000,10320,14070,7590,10830,10551.16,0.00,0,-14567,11223,11026,10843,10646,10463,10935,10555,44,3240,100,7790,10,1,43869164,4558,54.40,4.89,12,1.12,191.00,2123.00,17270,20240704,-39.84,7420,20240909,40.03,13370,-22.29,20250219,8530,21.81,20250102,17270,-39.84,20240704,7420,40.03,20240909,5.24,N,253590,100,43 억,,0,N,N,94,N,00,N
20250306,140957,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10410,-420,5,-3.88,4392329955,415114,90.63,10890,11000,10390,14070,7590,10830,10580.90,0.00,0,-21444,11223,11026,10843,10646,10463,10935,10555,44,3240,100,7790,10,1,43869164,4567,54.50,4.90,12,0.95,191.00,2123.00,17270,20240704,-39.72,7420,20240909,40.30,13370,-22.14,20250219,8530,22.04,20250102,17270,-39.72,20240704,7420,40.30,20240909,5.24,N,253590,100,43 억,,0,N,N,94,N,00,N
20250306,130958,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10480,-350,5,-3.23,3655582885,344483,75.21,10890,11000,10460,14070,7590,10830,10611.67,0.00,0,-16220,11223,11026,10843,10646,10463,10935,10555,44,3240,100,7790,10,1,43869164,4597,54.87,4.94,12,0.79,191.00,2123.00,17270,20240704,-39.32,7420,20240909,41.24,13370,-21.62,20250219,8530,22.86,20250102,17270,-39.32,20240704,7420,41.24,20240909,5.24,N,253590,100,43 억,,0,N,N,94,N,00,N
20250306,120958,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10550,-280,5,-2.59,3125639945,293987,64.19,10890,11000,10480,14070,7590,10830,10631.76,0.00,0,-14954,11223,11026,10843,10646,10463,10935,10555,44,3240,100,7790,10,1,43869164,4628,55.24,4.97,12,0.67,191.00,2123.00,17270,20240704,-38.91,7420,20240909,42.18,13370,-21.09,20250219,8530,23.68,20250102,17270,-38.91,20240704,7420,42.18,20240909,5.24,N,253590,100,43 억,,0,N,N,94,N,00,N
20250306,110955,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10600,-230,5,-2.12,2895371890,272170,59.42,10890,11000,10480,14070,7590,10830,10637.96,0.00,0,-9868,11223,11026,10843,10646,10463,10935,10555,44,3240,100,7790,10,1,43869164,4650,55.50,4.99,12,0.62,191.00,2123.00,17270,20240704,-38.62,7420,20240909,42.86,13370,-20.72,20250219,8530,24.27,20250102,17270,-38.62,20240704,7420,42.86,20240909,5.24,N,253590,100,43 억,,0,N,N,94,N,00,N
20250306,100957,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10490,-340,5,-3.14,2285989750,214280,46.78,10890,11000,10480,14070,7590,10830,10668.08,0.00,0,-15204,11223,11026,10843,10646,10463,10935,10555,44,3240,100,7790,10,1,43869164,4602,54.92,4.94,12,0.49,191.00,2123.00,17270,20240704,-39.26,7420,20240909,41.37,13370,-21.54,20250219,8530,22.98,20250102,17270,-39.26,20240704,7420,41.37,20240909,5.24,N,253590,100,43 억,,0,N,N,94,N,00,N
20250306,091001,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10760,-70,5,-0.65,619368690,57144,12.48,10890,11000,10700,14070,7590,10830,10838.77,0.00,0,-9731,11223,11026,10843,10646,10463,10935,10555,44,3240,100,7790,10,1,43869164,4720,56.34,5.07,12,0.13,191.00,2123.00,17270,20240704,-37.70,7420,20240909,45.01,13370,-19.52,20250219,8530,26.14,20250102,17270,-37.70,20240704,7420,45.01,20240909,5.24,N,253590,100,43 억,,0,N,N,94,N,00,N
20250305,160947,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10830,80,2,0.74,4811009345,446573,104.91,10890,11040,10660,13970,7530,10750,10772.97,0.00,0,-26163,11176,10962,10676,10462,10176,11070,10570,44,3220,100,7740,10,1,43869164,4751,56.70,5.10,12,1.02,191.00,2123.00,17270,20240704,-37.29,7420,20240909,45.96,13370,-19.00,20250219,8530,26.96,20250102,17270,-37.29,20240704,7420,45.96,20240909,5.35,N,253590,100,43 억,,0,N,N,9,N,00,N
20250305,150951,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10850,100,2,0.93,4483841985,416358,97.81,10890,11040,10660,13970,7530,10750,10769.26,0.00,0,-28035,11176,10962,10676,10462,10176,11070,10570,44,3220,100,7740,10,1,43869164,4760,56.81,5.11,12,0.95,191.00,2123.00,17270,20240704,-37.17,7420,20240909,46.23,13370,-18.85,20250219,8530,27.20,20250102,17270,-37.17,20240704,7420,46.23,20240909,5.35,N,253590,100,43 억,,0,N,N,8388,N,00,N
20250305,140950,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10790,40,2,0.37,3953633715,367355,86.30,10890,11040,10660,13970,7530,10750,10762.48,0.00,0,-25995,11176,10962,10676,10462,10176,11070,10570,44,3220,100,7740,10,1,43869164,4733,56.49,5.08,12,0.84,191.00,2123.00,17270,20240704,-37.52,7420,20240909,45.42,13370,-19.30,20250219,8530,26.49,20250102,17270,-37.52,20240704,7420,45.42,20240909,5.35,N,253590,100,43 억,,0,N,N,8388,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 160959 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10430 -400 5 -3.69 5527958945 524365 114.48 10890 11000 10320 14070 7590 10830 10542.32 0.00 0 4606 11223 11026 10843 10646 10463 10935 10555 44 3240 100 7790 10 1 43869164 4576 54.61 4.91 12 1.20 191.00 2123.00 17270 20240704 -39.61 7420 20240909 40.57 13370 -21.99 20250219 8530 22.27 20250102 17270 -39.61 20240704 7420 40.57 20240909 5.24 N 253590 100 43 억 0 N N 1477 N 00 N
3 20250306 150958 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10390 -440 5 -4.06 5161937035 489224 106.81 10890 11000 10320 14070 7590 10830 10551.16 0.00 0 -14567 11223 11026 10843 10646 10463 10935 10555 44 3240 100 7790 10 1 43869164 4558 54.40 4.89 12 1.12 191.00 2123.00 17270 20240704 -39.84 7420 20240909 40.03 13370 -22.29 20250219 8530 21.81 20250102 17270 -39.84 20240704 7420 40.03 20240909 5.24 N 253590 100 43 억 0 N N 94 N 00 N
4 20250306 140957 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10410 -420 5 -3.88 4392329955 415114 90.63 10890 11000 10390 14070 7590 10830 10580.90 0.00 0 -21444 11223 11026 10843 10646 10463 10935 10555 44 3240 100 7790 10 1 43869164 4567 54.50 4.90 12 0.95 191.00 2123.00 17270 20240704 -39.72 7420 20240909 40.30 13370 -22.14 20250219 8530 22.04 20250102 17270 -39.72 20240704 7420 40.30 20240909 5.24 N 253590 100 43 억 0 N N 94 N 00 N
5 20250306 130958 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10480 -350 5 -3.23 3655582885 344483 75.21 10890 11000 10460 14070 7590 10830 10611.67 0.00 0 -16220 11223 11026 10843 10646 10463 10935 10555 44 3240 100 7790 10 1 43869164 4597 54.87 4.94 12 0.79 191.00 2123.00 17270 20240704 -39.32 7420 20240909 41.24 13370 -21.62 20250219 8530 22.86 20250102 17270 -39.32 20240704 7420 41.24 20240909 5.24 N 253590 100 43 억 0 N N 94 N 00 N
6 20250306 120958 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10550 -280 5 -2.59 3125639945 293987 64.19 10890 11000 10480 14070 7590 10830 10631.76 0.00 0 -14954 11223 11026 10843 10646 10463 10935 10555 44 3240 100 7790 10 1 43869164 4628 55.24 4.97 12 0.67 191.00 2123.00 17270 20240704 -38.91 7420 20240909 42.18 13370 -21.09 20250219 8530 23.68 20250102 17270 -38.91 20240704 7420 42.18 20240909 5.24 N 253590 100 43 억 0 N N 94 N 00 N
7 20250306 110955 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10600 -230 5 -2.12 2895371890 272170 59.42 10890 11000 10480 14070 7590 10830 10637.96 0.00 0 -9868 11223 11026 10843 10646 10463 10935 10555 44 3240 100 7790 10 1 43869164 4650 55.50 4.99 12 0.62 191.00 2123.00 17270 20240704 -38.62 7420 20240909 42.86 13370 -20.72 20250219 8530 24.27 20250102 17270 -38.62 20240704 7420 42.86 20240909 5.24 N 253590 100 43 억 0 N N 94 N 00 N
8 20250306 100957 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10490 -340 5 -3.14 2285989750 214280 46.78 10890 11000 10480 14070 7590 10830 10668.08 0.00 0 -15204 11223 11026 10843 10646 10463 10935 10555 44 3240 100 7790 10 1 43869164 4602 54.92 4.94 12 0.49 191.00 2123.00 17270 20240704 -39.26 7420 20240909 41.37 13370 -21.54 20250219 8530 22.98 20250102 17270 -39.26 20240704 7420 41.37 20240909 5.24 N 253590 100 43 억 0 N N 94 N 00 N
9 20250306 091001 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10760 -70 5 -0.65 619368690 57144 12.48 10890 11000 10700 14070 7590 10830 10838.77 0.00 0 -9731 11223 11026 10843 10646 10463 10935 10555 44 3240 100 7790 10 1 43869164 4720 56.34 5.07 12 0.13 191.00 2123.00 17270 20240704 -37.70 7420 20240909 45.01 13370 -19.52 20250219 8530 26.14 20250102 17270 -37.70 20240704 7420 45.01 20240909 5.24 N 253590 100 43 억 0 N N 94 N 00 N
10 20250305 160947 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10830 80 2 0.74 4811009345 446573 104.91 10890 11040 10660 13970 7530 10750 10772.97 0.00 0 -26163 11176 10962 10676 10462 10176 11070 10570 44 3220 100 7740 10 1 43869164 4751 56.70 5.10 12 1.02 191.00 2123.00 17270 20240704 -37.29 7420 20240909 45.96 13370 -19.00 20250219 8530 26.96 20250102 17270 -37.29 20240704 7420 45.96 20240909 5.35 N 253590 100 43 억 0 N N 9 N 00 N
11 20250305 150951 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10850 100 2 0.93 4483841985 416358 97.81 10890 11040 10660 13970 7530 10750 10769.26 0.00 0 -28035 11176 10962 10676 10462 10176 11070 10570 44 3220 100 7740 10 1 43869164 4760 56.81 5.11 12 0.95 191.00 2123.00 17270 20240704 -37.17 7420 20240909 46.23 13370 -18.85 20250219 8530 27.20 20250102 17270 -37.17 20240704 7420 46.23 20240909 5.35 N 253590 100 43 억 0 N N 8388 N 00 N
12 20250305 140950 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10790 40 2 0.37 3953633715 367355 86.30 10890 11040 10660 13970 7530 10750 10762.48 0.00 0 -25995 11176 10962 10676 10462 10176 11070 10570 44 3220 100 7740 10 1 43869164 4733 56.49 5.08 12 0.84 191.00 2123.00 17270 20240704 -37.52 7420 20240909 45.42 13370 -19.30 20250219 8530 26.49 20250102 17270 -37.52 20240704 7420 45.42 20240909 5.35 N 253590 100 43 억 0 N N 8388 N 00 N