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
348210/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
20250306,161120,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49850,-850,5,-1.68,1972723075,39064,122.07,50800,51500,49750,65900,35500,50700,50499.92,15.48,0,-16684,51900,51300,50500,49900,49100,51600,50200,52,15200,500,37510,50,1,10457250,5213,16.29,3.88,12,0.37,3060.00,12856.00,77900,20240304,-36.01,40350,20240909,23.54,64400,-22.59,20250123,48350,3.10,20250304,77500,-35.68,20240621,40350,23.54,20240909,3.05,N,348210,500,52 억,,1618342,N,N,5607,N,00,N
20250306,151120,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49850,-850,5,-1.68,1853828750,36681,114.63,50800,51500,49750,65900,35500,50700,50539.21,15.48,0,-16939,51900,51300,50500,49900,49100,51600,50200,52,15200,500,37510,50,1,10457250,5213,16.29,3.88,12,0.35,3060.00,12856.00,77900,20240304,-36.01,40350,20240909,23.54,64400,-22.59,20250123,48350,3.10,20250304,77500,-35.68,20240621,40350,23.54,20240909,3.05,N,348210,500,52 억,,1618342,N,N,50,N,00,N
20250306,141120,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50100,-600,5,-1.18,1458499000,28771,89.91,50800,51500,50000,65900,35500,50700,50693.37,15.48,0,-14610,51900,51300,50500,49900,49100,51600,50200,52,15200,500,37510,100,1,10457250,5239,16.37,3.90,12,0.28,3060.00,12856.00,77900,20240304,-35.69,40350,20240909,24.16,64400,-22.20,20250123,48350,3.62,20250304,77500,-35.35,20240621,40350,24.16,20240909,3.05,N,348210,500,52 억,,1618342,N,N,50,N,00,N
20250306,131120,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50500,-200,5,-0.39,1111493950,21870,68.34,50800,51500,50300,65900,35500,50700,50822.77,15.48,0,-11924,51900,51300,50500,49900,49100,51600,50200,52,15200,500,37510,100,1,10457250,5281,16.50,3.93,12,0.21,3060.00,12856.00,77900,20240304,-35.17,40350,20240909,25.15,64400,-21.58,20250123,48350,4.45,20250304,77500,-34.84,20240621,40350,25.15,20240909,3.05,N,348210,500,52 억,,1618342,N,N,50,N,00,N
20250306,121120,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50700,0,3,0.00,933000100,18338,57.31,50800,51500,50300,65900,35500,50700,50877.96,15.48,0,-9862,51900,51300,50500,49900,49100,51600,50200,52,15200,500,37510,100,1,10457250,5302,16.57,3.94,12,0.18,3060.00,12856.00,77900,20240304,-34.92,40350,20240909,25.65,64400,-21.27,20250123,48350,4.86,20250304,77500,-34.58,20240621,40350,25.65,20240909,3.05,N,348210,500,52 억,,1618342,N,N,50,N,00,N
20250306,111116,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51300,600,2,1.18,720785900,14175,44.30,50800,51500,50300,65900,35500,50700,50849.09,15.48,0,-7086,51900,51300,50500,49900,49100,51600,50200,52,15200,500,37510,100,1,10457250,5365,16.76,3.99,12,0.14,3060.00,12856.00,77900,20240304,-34.15,40350,20240909,27.14,64400,-20.34,20250123,48350,6.10,20250304,77500,-33.81,20240621,40350,27.14,20240909,3.05,N,348210,500,52 억,,1618342,N,N,50,N,00,N
20250306,101119,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51000,300,2,0.59,438785000,8654,27.04,50800,51200,50300,65900,35500,50700,50703.14,15.48,0,-5710,51900,51300,50500,49900,49100,51600,50200,52,15200,500,37510,100,1,10457250,5333,16.67,3.97,12,0.08,3060.00,12856.00,77900,20240304,-34.53,40350,20240909,26.39,64400,-20.81,20250123,48350,5.48,20250304,77500,-34.19,20240621,40350,26.39,20240909,3.05,N,348210,500,52 억,,1618342,N,N,50,N,00,N
20250306,091123,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50600,-100,5,-0.20,81506450,1609,5.03,50800,51200,50400,65900,35500,50700,50656.59,15.48,0,-1048,51900,51300,50500,49900,49100,51600,50200,52,15200,500,37510,100,1,10457250,5291,16.54,3.94,12,0.02,3060.00,12856.00,77900,20240304,-35.04,40350,20240909,25.40,64400,-21.43,20250123,48350,4.65,20250304,77500,-34.71,20240621,40350,25.40,20240909,3.05,N,348210,500,52 억,,1618342,N,N,50,N,00,N
20250305,161106,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50700,950,2,1.91,1588492875,31580,44.49,50300,51100,49700,64600,34850,49750,50300.56,15.50,0,-4822,50883,50316,49333,48766,47783,50600,49050,52,14850,500,36810,100,1,10457250,5302,16.57,3.94,12,0.30,3060.00,12856.00,77900,20240304,-34.92,40350,20240909,25.65,64400,-21.27,20250123,48350,4.86,20250304,77500,-34.58,20240621,40350,25.65,20240909,3.00,N,348210,500,52 억,,1621155,N,N,49,N,00,N
20250305,151111,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50700,950,2,1.91,1426818725,28391,40.00,50300,51100,49700,64600,34850,49750,50256.02,15.50,0,-4100,50883,50316,49333,48766,47783,50600,49050,52,14850,500,36810,100,1,10457250,5302,16.57,3.94,12,0.27,3060.00,12856.00,77900,20240304,-34.92,40350,20240909,25.65,64400,-21.27,20250123,48350,4.86,20250304,77500,-34.58,20240621,40350,25.65,20240909,3.00,N,348210,500,52 억,,1621155,N,N,362,N,00,N
20250305,141111,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50400,650,2,1.31,1151666125,22946,32.33,50300,51100,49700,64600,34850,49750,50190.28,15.50,0,-5166,50883,50316,49333,48766,47783,50600,49050,52,14850,500,36810,100,1,10457250,5270,16.47,3.92,12,0.22,3060.00,12856.00,77900,20240304,-35.30,40350,20240909,24.91,64400,-21.74,20250123,48350,4.24,20250304,77500,-34.97,20240621,40350,24.91,20240909,3.00,N,348210,500,52 억,,1621155,N,N,362,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 161120 55 40.00 KSQ150 기계·장비 N N N Y 40 N 49850 -850 5 -1.68 1972723075 39064 122.07 50800 51500 49750 65900 35500 50700 50499.92 15.48 0 -16684 51900 51300 50500 49900 49100 51600 50200 52 15200 500 37510 50 1 10457250 5213 16.29 3.88 12 0.37 3060.00 12856.00 77900 20240304 -36.01 40350 20240909 23.54 64400 -22.59 20250123 48350 3.10 20250304 77500 -35.68 20240621 40350 23.54 20240909 3.05 N 348210 500 52 억 1618342 N N 5607 N 00 N
3 20250306 151120 55 40.00 KSQ150 기계·장비 N N N Y 40 N 49850 -850 5 -1.68 1853828750 36681 114.63 50800 51500 49750 65900 35500 50700 50539.21 15.48 0 -16939 51900 51300 50500 49900 49100 51600 50200 52 15200 500 37510 50 1 10457250 5213 16.29 3.88 12 0.35 3060.00 12856.00 77900 20240304 -36.01 40350 20240909 23.54 64400 -22.59 20250123 48350 3.10 20250304 77500 -35.68 20240621 40350 23.54 20240909 3.05 N 348210 500 52 억 1618342 N N 50 N 00 N
4 20250306 141120 55 40.00 KSQ150 기계·장비 N N N Y 40 N 50100 -600 5 -1.18 1458499000 28771 89.91 50800 51500 50000 65900 35500 50700 50693.37 15.48 0 -14610 51900 51300 50500 49900 49100 51600 50200 52 15200 500 37510 100 1 10457250 5239 16.37 3.90 12 0.28 3060.00 12856.00 77900 20240304 -35.69 40350 20240909 24.16 64400 -22.20 20250123 48350 3.62 20250304 77500 -35.35 20240621 40350 24.16 20240909 3.05 N 348210 500 52 억 1618342 N N 50 N 00 N
5 20250306 131120 55 40.00 KSQ150 기계·장비 N N N Y 40 N 50500 -200 5 -0.39 1111493950 21870 68.34 50800 51500 50300 65900 35500 50700 50822.77 15.48 0 -11924 51900 51300 50500 49900 49100 51600 50200 52 15200 500 37510 100 1 10457250 5281 16.50 3.93 12 0.21 3060.00 12856.00 77900 20240304 -35.17 40350 20240909 25.15 64400 -21.58 20250123 48350 4.45 20250304 77500 -34.84 20240621 40350 25.15 20240909 3.05 N 348210 500 52 억 1618342 N N 50 N 00 N
6 20250306 121120 55 40.00 KSQ150 기계·장비 N N N Y 40 N 50700 0 3 0.00 933000100 18338 57.31 50800 51500 50300 65900 35500 50700 50877.96 15.48 0 -9862 51900 51300 50500 49900 49100 51600 50200 52 15200 500 37510 100 1 10457250 5302 16.57 3.94 12 0.18 3060.00 12856.00 77900 20240304 -34.92 40350 20240909 25.65 64400 -21.27 20250123 48350 4.86 20250304 77500 -34.58 20240621 40350 25.65 20240909 3.05 N 348210 500 52 억 1618342 N N 50 N 00 N
7 20250306 111116 55 40.00 KSQ150 기계·장비 N N N Y 40 N 51300 600 2 1.18 720785900 14175 44.30 50800 51500 50300 65900 35500 50700 50849.09 15.48 0 -7086 51900 51300 50500 49900 49100 51600 50200 52 15200 500 37510 100 1 10457250 5365 16.76 3.99 12 0.14 3060.00 12856.00 77900 20240304 -34.15 40350 20240909 27.14 64400 -20.34 20250123 48350 6.10 20250304 77500 -33.81 20240621 40350 27.14 20240909 3.05 N 348210 500 52 억 1618342 N N 50 N 00 N
8 20250306 101119 55 40.00 KSQ150 기계·장비 N N N Y 40 N 51000 300 2 0.59 438785000 8654 27.04 50800 51200 50300 65900 35500 50700 50703.14 15.48 0 -5710 51900 51300 50500 49900 49100 51600 50200 52 15200 500 37510 100 1 10457250 5333 16.67 3.97 12 0.08 3060.00 12856.00 77900 20240304 -34.53 40350 20240909 26.39 64400 -20.81 20250123 48350 5.48 20250304 77500 -34.19 20240621 40350 26.39 20240909 3.05 N 348210 500 52 억 1618342 N N 50 N 00 N
9 20250306 091123 55 40.00 KSQ150 기계·장비 N N N Y 40 N 50600 -100 5 -0.20 81506450 1609 5.03 50800 51200 50400 65900 35500 50700 50656.59 15.48 0 -1048 51900 51300 50500 49900 49100 51600 50200 52 15200 500 37510 100 1 10457250 5291 16.54 3.94 12 0.02 3060.00 12856.00 77900 20240304 -35.04 40350 20240909 25.40 64400 -21.43 20250123 48350 4.65 20250304 77500 -34.71 20240621 40350 25.40 20240909 3.05 N 348210 500 52 억 1618342 N N 50 N 00 N
10 20250305 161106 55 40.00 KSQ150 기계·장비 N N N Y 40 N 50700 950 2 1.91 1588492875 31580 44.49 50300 51100 49700 64600 34850 49750 50300.56 15.50 0 -4822 50883 50316 49333 48766 47783 50600 49050 52 14850 500 36810 100 1 10457250 5302 16.57 3.94 12 0.30 3060.00 12856.00 77900 20240304 -34.92 40350 20240909 25.65 64400 -21.27 20250123 48350 4.86 20250304 77500 -34.58 20240621 40350 25.65 20240909 3.00 N 348210 500 52 억 1621155 N N 49 N 00 N
11 20250305 151111 55 40.00 KSQ150 기계·장비 N N N Y 40 N 50700 950 2 1.91 1426818725 28391 40.00 50300 51100 49700 64600 34850 49750 50256.02 15.50 0 -4100 50883 50316 49333 48766 47783 50600 49050 52 14850 500 36810 100 1 10457250 5302 16.57 3.94 12 0.27 3060.00 12856.00 77900 20240304 -34.92 40350 20240909 25.65 64400 -21.27 20250123 48350 4.86 20250304 77500 -34.58 20240621 40350 25.65 20240909 3.00 N 348210 500 52 억 1621155 N N 362 N 00 N
12 20250305 141111 55 40.00 KSQ150 기계·장비 N N N Y 40 N 50400 650 2 1.31 1151666125 22946 32.33 50300 51100 49700 64600 34850 49750 50190.28 15.50 0 -5166 50883 50316 49333 48766 47783 50600 49050 52 14850 500 36810 100 1 10457250 5270 16.47 3.92 12 0.22 3060.00 12856.00 77900 20240304 -35.30 40350 20240909 24.91 64400 -21.74 20250123 48350 4.24 20250304 77500 -34.97 20240621 40350 24.91 20240909 3.00 N 348210 500 52 억 1621155 N N 362 N 00 N