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
277810/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
20250306,161022,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,327000,-23000,5,-6.57,337884665750,1025871,99.33,353000,354500,319500,455000,245000,350000,329342.55,8.14,0,57114,386000,368000,357000,339000,328000,377000,348000,97,105000,500,259000,500,1,19399858,63438,-7108.70,48.55,12,5.29,-46.00,6735.00,429000,20250219,-23.78,109100,20240805,199.73,429000,-23.78,20250219,204500,59.90,20250103,429000,-23.78,20250219,109100,199.73,20240805,1.87,N,277810,500,96 억,,1579076,N,N,6229,N,00,N
20250306,151022,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,325000,-25000,5,-7.14,326994787250,992514,96.10,353000,354500,319500,455000,245000,350000,329434.55,8.14,0,46331,386000,368000,357000,339000,328000,377000,348000,97,105000,500,259000,500,1,19399858,63050,-7065.22,48.26,12,5.12,-46.00,6735.00,429000,20250219,-24.24,109100,20240805,197.89,429000,-24.24,20250219,204500,58.92,20250103,429000,-24.24,20250219,109100,197.89,20240805,1.87,N,277810,500,96 억,,1579076,N,N,376,N,00,N
20250306,141021,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,325000,-25000,5,-7.14,298253587000,904269,87.56,353000,354500,319500,455000,245000,350000,329799.73,8.14,0,37313,386000,368000,357000,339000,328000,377000,348000,97,105000,500,259000,500,1,19399858,63050,-7065.22,48.26,12,4.66,-46.00,6735.00,429000,20250219,-24.24,109100,20240805,197.89,429000,-24.24,20250219,204500,58.92,20250103,429000,-24.24,20250219,109100,197.89,20240805,1.87,N,277810,500,96 억,,1579076,N,N,376,N,00,N
20250306,131022,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,321500,-28500,5,-8.14,260572059250,787018,76.20,353000,354500,319500,455000,245000,350000,331056.92,8.14,0,43647,386000,368000,357000,339000,328000,377000,348000,97,105000,500,259000,500,1,19399858,62371,-6989.13,47.74,12,4.06,-46.00,6735.00,429000,20250219,-25.06,109100,20240805,194.68,429000,-25.06,20250219,204500,57.21,20250103,429000,-25.06,20250219,109100,194.68,20240805,1.87,N,277810,500,96 억,,1579076,N,N,376,N,00,N
20250306,121021,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,324500,-25500,5,-7.29,211077307750,633279,61.32,353000,354500,323000,455000,245000,350000,333274.67,8.14,0,29325,386000,368000,357000,339000,328000,377000,348000,97,105000,500,259000,500,1,19399858,62953,-7054.35,48.18,12,3.26,-46.00,6735.00,429000,20250219,-24.36,109100,20240805,197.43,429000,-24.36,20250219,204500,58.68,20250103,429000,-24.36,20250219,109100,197.43,20240805,1.87,N,277810,500,96 억,,1579076,N,N,376,N,00,N
20250306,111018,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,329000,-21000,5,-6.00,165751308500,494351,47.87,353000,354500,326500,455000,245000,350000,335252.46,8.14,0,22128,386000,368000,357000,339000,328000,377000,348000,97,105000,500,259000,500,1,19399858,63826,-7152.17,48.85,12,2.55,-46.00,6735.00,429000,20250219,-23.31,109100,20240805,201.56,429000,-23.31,20250219,204500,60.88,20250103,429000,-23.31,20250219,109100,201.56,20240805,1.87,N,277810,500,96 억,,1579076,N,N,376,N,00,N
20250306,101020,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,331000,-19000,5,-5.43,131900183000,392369,37.99,353000,354500,326500,455000,245000,350000,336118.23,8.14,0,29034,386000,368000,357000,339000,328000,377000,348000,97,105000,500,259000,500,1,19399858,64214,-7195.65,49.15,12,2.02,-46.00,6735.00,429000,20250219,-22.84,109100,20240805,203.39,429000,-22.84,20250219,204500,61.86,20250103,429000,-22.84,20250219,109100,203.39,20240805,1.87,N,277810,500,96 억,,1579076,N,N,376,N,00,N
20250306,091024,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,342000,-8000,5,-2.29,27658217500,79863,7.73,353000,354500,339000,455000,245000,350000,346260.72,8.14,0,522,386000,368000,357000,339000,328000,377000,348000,97,105000,500,259000,500,1,19399858,66348,-7434.78,50.78,12,0.41,-46.00,6735.00,429000,20250219,-20.28,109100,20240805,213.47,429000,-20.28,20250219,204500,67.24,20250103,429000,-20.28,20250219,109100,213.47,20240805,1.87,N,277810,500,96 억,,1579076,N,N,376,N,00,N
20250305,161009,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,350000,5000,2,1.45,365745283250,1020461,170.52,347000,375000,346000,448500,241500,345000,358442.81,8.53,0,-78597,361333,353166,343333,335166,325333,357250,339250,97,103500,500,255300,500,1,19399858,67900,-7608.70,51.97,12,5.26,-46.00,6735.00,429000,20250219,-18.41,109100,20240805,220.81,429000,-18.41,20250219,204500,71.15,20250103,429000,-18.41,20250219,109100,220.81,20240805,2.01,N,277810,500,96 억,,1655357,N,N,376,N,00,N
20250305,151014,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,350500,5500,2,1.59,352385118750,982331,164.15,347000,375000,346000,448500,241500,345000,358738.35,8.53,0,-80790,361333,353166,343333,335166,325333,357250,339250,97,103500,500,255300,500,1,19399858,67997,-7619.57,52.04,12,5.06,-46.00,6735.00,429000,20250219,-18.30,109100,20240805,221.26,429000,-18.30,20250219,204500,71.39,20250103,429000,-18.30,20250219,109100,221.26,20240805,2.01,N,277810,500,96 억,,1655357,N,N,641,N,00,N
20250305,141012,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,353000,8000,2,2.32,330267750000,919362,153.63,347000,375000,346000,448500,241500,345000,359252.38,8.53,0,-72942,361333,353166,343333,335166,325333,357250,339250,97,103500,500,255300,500,1,19399858,68481,-7673.91,52.41,12,4.74,-46.00,6735.00,429000,20250219,-17.72,109100,20240805,223.56,429000,-17.72,20250219,204500,72.62,20250103,429000,-17.72,20250219,109100,223.56,20240805,2.01,N,277810,500,96 억,,1655357,N,N,641,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 161022 57 100.00 KSQ150 기계·장비 N N N N N 327000 -23000 5 -6.57 337884665750 1025871 99.33 353000 354500 319500 455000 245000 350000 329342.55 8.14 0 57114 386000 368000 357000 339000 328000 377000 348000 97 105000 500 259000 500 1 19399858 63438 -7108.70 48.55 12 5.29 -46.00 6735.00 429000 20250219 -23.78 109100 20240805 199.73 429000 -23.78 20250219 204500 59.90 20250103 429000 -23.78 20250219 109100 199.73 20240805 1.87 N 277810 500 96 억 1579076 N N 6229 N 00 N
3 20250306 151022 57 100.00 KSQ150 기계·장비 N N N N N 325000 -25000 5 -7.14 326994787250 992514 96.10 353000 354500 319500 455000 245000 350000 329434.55 8.14 0 46331 386000 368000 357000 339000 328000 377000 348000 97 105000 500 259000 500 1 19399858 63050 -7065.22 48.26 12 5.12 -46.00 6735.00 429000 20250219 -24.24 109100 20240805 197.89 429000 -24.24 20250219 204500 58.92 20250103 429000 -24.24 20250219 109100 197.89 20240805 1.87 N 277810 500 96 억 1579076 N N 376 N 00 N
4 20250306 141021 57 100.00 KSQ150 기계·장비 N N N N N 325000 -25000 5 -7.14 298253587000 904269 87.56 353000 354500 319500 455000 245000 350000 329799.73 8.14 0 37313 386000 368000 357000 339000 328000 377000 348000 97 105000 500 259000 500 1 19399858 63050 -7065.22 48.26 12 4.66 -46.00 6735.00 429000 20250219 -24.24 109100 20240805 197.89 429000 -24.24 20250219 204500 58.92 20250103 429000 -24.24 20250219 109100 197.89 20240805 1.87 N 277810 500 96 억 1579076 N N 376 N 00 N
5 20250306 131022 57 100.00 KSQ150 기계·장비 N N N N N 321500 -28500 5 -8.14 260572059250 787018 76.20 353000 354500 319500 455000 245000 350000 331056.92 8.14 0 43647 386000 368000 357000 339000 328000 377000 348000 97 105000 500 259000 500 1 19399858 62371 -6989.13 47.74 12 4.06 -46.00 6735.00 429000 20250219 -25.06 109100 20240805 194.68 429000 -25.06 20250219 204500 57.21 20250103 429000 -25.06 20250219 109100 194.68 20240805 1.87 N 277810 500 96 억 1579076 N N 376 N 00 N
6 20250306 121021 57 100.00 KSQ150 기계·장비 N N N N N 324500 -25500 5 -7.29 211077307750 633279 61.32 353000 354500 323000 455000 245000 350000 333274.67 8.14 0 29325 386000 368000 357000 339000 328000 377000 348000 97 105000 500 259000 500 1 19399858 62953 -7054.35 48.18 12 3.26 -46.00 6735.00 429000 20250219 -24.36 109100 20240805 197.43 429000 -24.36 20250219 204500 58.68 20250103 429000 -24.36 20250219 109100 197.43 20240805 1.87 N 277810 500 96 억 1579076 N N 376 N 00 N
7 20250306 111018 57 100.00 KSQ150 기계·장비 N N N N N 329000 -21000 5 -6.00 165751308500 494351 47.87 353000 354500 326500 455000 245000 350000 335252.46 8.14 0 22128 386000 368000 357000 339000 328000 377000 348000 97 105000 500 259000 500 1 19399858 63826 -7152.17 48.85 12 2.55 -46.00 6735.00 429000 20250219 -23.31 109100 20240805 201.56 429000 -23.31 20250219 204500 60.88 20250103 429000 -23.31 20250219 109100 201.56 20240805 1.87 N 277810 500 96 억 1579076 N N 376 N 00 N
8 20250306 101020 57 100.00 KSQ150 기계·장비 N N N N N 331000 -19000 5 -5.43 131900183000 392369 37.99 353000 354500 326500 455000 245000 350000 336118.23 8.14 0 29034 386000 368000 357000 339000 328000 377000 348000 97 105000 500 259000 500 1 19399858 64214 -7195.65 49.15 12 2.02 -46.00 6735.00 429000 20250219 -22.84 109100 20240805 203.39 429000 -22.84 20250219 204500 61.86 20250103 429000 -22.84 20250219 109100 203.39 20240805 1.87 N 277810 500 96 억 1579076 N N 376 N 00 N
9 20250306 091024 57 100.00 KSQ150 기계·장비 N N N N N 342000 -8000 5 -2.29 27658217500 79863 7.73 353000 354500 339000 455000 245000 350000 346260.72 8.14 0 522 386000 368000 357000 339000 328000 377000 348000 97 105000 500 259000 500 1 19399858 66348 -7434.78 50.78 12 0.41 -46.00 6735.00 429000 20250219 -20.28 109100 20240805 213.47 429000 -20.28 20250219 204500 67.24 20250103 429000 -20.28 20250219 109100 213.47 20240805 1.87 N 277810 500 96 억 1579076 N N 376 N 00 N
10 20250305 161009 57 100.00 KSQ150 기계·장비 N N N N N 350000 5000 2 1.45 365745283250 1020461 170.52 347000 375000 346000 448500 241500 345000 358442.81 8.53 0 -78597 361333 353166 343333 335166 325333 357250 339250 97 103500 500 255300 500 1 19399858 67900 -7608.70 51.97 12 5.26 -46.00 6735.00 429000 20250219 -18.41 109100 20240805 220.81 429000 -18.41 20250219 204500 71.15 20250103 429000 -18.41 20250219 109100 220.81 20240805 2.01 N 277810 500 96 억 1655357 N N 376 N 00 N
11 20250305 151014 57 100.00 KSQ150 기계·장비 N N N N N 350500 5500 2 1.59 352385118750 982331 164.15 347000 375000 346000 448500 241500 345000 358738.35 8.53 0 -80790 361333 353166 343333 335166 325333 357250 339250 97 103500 500 255300 500 1 19399858 67997 -7619.57 52.04 12 5.06 -46.00 6735.00 429000 20250219 -18.30 109100 20240805 221.26 429000 -18.30 20250219 204500 71.39 20250103 429000 -18.30 20250219 109100 221.26 20240805 2.01 N 277810 500 96 억 1655357 N N 641 N 00 N
12 20250305 141012 57 100.00 KSQ150 기계·장비 N N N N N 353000 8000 2 2.32 330267750000 919362 153.63 347000 375000 346000 448500 241500 345000 359252.38 8.53 0 -72942 361333 353166 343333 335166 325333 357250 339250 97 103500 500 255300 500 1 19399858 68481 -7673.91 52.41 12 4.74 -46.00 6735.00 429000 20250219 -17.72 109100 20240805 223.56 429000 -17.72 20250219 204500 72.62 20250103 429000 -17.72 20250219 109100 223.56 20240805 2.01 N 277810 500 96 억 1655357 N N 641 N 00 N