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
372170/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
20250306,161138,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36650,-1450,5,-3.81,1865194750,49543,191.54,38100,39350,36500,49500,26700,38100,37649.73,2.00,0,-9097,39033,38566,37933,37466,36833,38800,37700,8,11400,100,27430,50,1,7979048,2924,11.93,1.81,12,0.62,3073.00,20202.00,113100,20240222,-67.60,33100,20250203,10.73,44550,-17.73,20250224,33100,10.73,20250203,100600,-63.57,20240313,33100,10.73,20250203,1.81,N,372170,100,7 억,,159420,N,N,34,N,00,N
20250306,151138,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36550,-1550,5,-4.07,1802476575,47831,184.93,38100,39350,36500,49500,26700,38100,37684.28,2.00,0,-9222,39033,38566,37933,37466,36833,38800,37700,8,11400,100,27430,50,1,7979048,2916,11.89,1.81,12,0.60,3073.00,20202.00,113100,20240222,-67.68,33100,20250203,10.42,44550,-17.96,20250224,33100,10.42,20250203,100600,-63.67,20240313,33100,10.42,20250203,1.81,N,372170,100,7 억,,159420,N,N,119,N,00,N
20250306,141138,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36750,-1350,5,-3.54,1602031425,42357,163.76,38100,39350,36750,49500,26700,38100,37822.12,2.00,0,-8762,39033,38566,37933,37466,36833,38800,37700,8,11400,100,27430,50,1,7979048,2932,11.96,1.82,12,0.53,3073.00,20202.00,113100,20240222,-67.51,33100,20250203,11.03,44550,-17.51,20250224,33100,11.03,20250203,100600,-63.47,20240313,33100,11.03,20250203,1.81,N,372170,100,7 억,,159420,N,N,119,N,00,N
20250306,131138,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37250,-850,5,-2.23,1369153725,36059,139.41,38100,39350,37100,49500,26700,38100,37969.82,2.00,0,-6421,39033,38566,37933,37466,36833,38800,37700,8,11400,100,27430,50,1,7979048,2972,12.12,1.84,12,0.45,3073.00,20202.00,113100,20240222,-67.06,33100,20250203,12.54,44550,-16.39,20250224,33100,12.54,20250203,100600,-62.97,20240313,33100,12.54,20250203,1.81,N,372170,100,7 억,,159420,N,N,119,N,00,N
20250306,121137,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37550,-550,5,-1.44,1135596925,29795,115.19,38100,39350,37350,49500,26700,38100,38113.67,2.00,0,-3168,39033,38566,37933,37466,36833,38800,37700,8,11400,100,27430,50,1,7979048,2996,12.22,1.86,12,0.37,3073.00,20202.00,113100,20240222,-66.80,33100,20250203,13.44,44550,-15.71,20250224,33100,13.44,20250203,100600,-62.67,20240313,33100,13.44,20250203,1.81,N,372170,100,7 억,,159420,N,N,119,N,00,N
20250306,111134,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37800,-300,5,-0.79,1063299125,27873,107.76,38100,39350,37350,49500,26700,38100,38148.00,2.00,0,-2428,39033,38566,37933,37466,36833,38800,37700,8,11400,100,27430,50,1,7979048,3016,12.30,1.87,12,0.35,3073.00,20202.00,113100,20240222,-66.58,33100,20250203,14.20,44550,-15.15,20250224,33100,14.20,20250203,100600,-62.43,20240313,33100,14.20,20250203,1.81,N,372170,100,7 억,,159420,N,N,119,N,00,N
20250306,101136,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37750,-350,5,-0.92,813037250,21217,82.03,38100,39350,37350,49500,26700,38100,38320.09,2.00,0,-3516,39033,38566,37933,37466,36833,38800,37700,8,11400,100,27430,50,1,7979048,3012,12.28,1.87,12,0.27,3073.00,20202.00,113100,20240222,-66.62,33100,20250203,14.05,44550,-15.26,20250224,33100,14.05,20250203,100600,-62.48,20240313,33100,14.05,20250203,1.81,N,372170,100,7 억,,159420,N,N,119,N,00,N
20250306,091141,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39175,1075,2,2.82,217340950,5600,21.65,38100,39350,38100,49500,26700,38100,38810.88,2.00,0,1319,39033,38566,37933,37466,36833,38800,37700,8,11400,100,27430,50,1,7979048,3126,12.75,1.94,12,0.07,3073.00,20202.00,113100,20240222,-65.36,33100,20250203,18.35,44550,-12.07,20250224,33100,18.35,20250203,100600,-61.06,20240313,33100,18.35,20250203,1.81,N,372170,100,7 억,,159420,N,N,119,N,00,N
20250305,161122,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38100,800,2,2.14,973204375,25762,72.18,37300,38400,37300,48450,26150,37300,37776.01,1.93,0,4904,39300,38300,37800,36800,36300,38050,36550,8,11150,100,26850,50,1,7979048,3040,12.40,1.89,12,0.32,3073.00,20202.00,113500,20240221,-66.43,33100,20250203,15.11,44550,-14.48,20250224,33100,15.11,20250203,100600,-62.13,20240313,33100,15.11,20250203,1.86,N,372170,100,7 억,,154253,N,N,119,N,00,N
20250305,151128,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38050,750,2,2.01,934586625,24747,69.34,37300,38400,37300,48450,26150,37300,37765.84,1.93,0,4857,39300,38300,37800,36800,36300,38050,36550,8,11150,100,26850,50,1,7979048,3036,12.38,1.88,12,0.31,3073.00,20202.00,113500,20240221,-66.48,33100,20250203,14.95,44550,-14.59,20250224,33100,14.95,20250203,100600,-62.18,20240313,33100,14.95,20250203,1.86,N,372170,100,7 억,,154253,N,N,144,N,00,N
20250305,141128,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37750,450,2,1.21,861367775,22814,63.92,37300,38400,37300,48450,26150,37300,37756.30,1.93,0,4620,39300,38300,37800,36800,36300,38050,36550,8,11150,100,26850,50,1,7979048,3012,12.28,1.87,12,0.29,3073.00,20202.00,113500,20240221,-66.74,33100,20250203,14.05,44550,-15.26,20250224,33100,14.05,20250203,100600,-62.48,20240313,33100,14.05,20250203,1.86,N,372170,100,7 억,,154253,N,N,144,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 161138 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36650 -1450 5 -3.81 1865194750 49543 191.54 38100 39350 36500 49500 26700 38100 37649.73 2.00 0 -9097 39033 38566 37933 37466 36833 38800 37700 8 11400 100 27430 50 1 7979048 2924 11.93 1.81 12 0.62 3073.00 20202.00 113100 20240222 -67.60 33100 20250203 10.73 44550 -17.73 20250224 33100 10.73 20250203 100600 -63.57 20240313 33100 10.73 20250203 1.81 N 372170 100 7 억 159420 N N 34 N 00 N
3 20250306 151138 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36550 -1550 5 -4.07 1802476575 47831 184.93 38100 39350 36500 49500 26700 38100 37684.28 2.00 0 -9222 39033 38566 37933 37466 36833 38800 37700 8 11400 100 27430 50 1 7979048 2916 11.89 1.81 12 0.60 3073.00 20202.00 113100 20240222 -67.68 33100 20250203 10.42 44550 -17.96 20250224 33100 10.42 20250203 100600 -63.67 20240313 33100 10.42 20250203 1.81 N 372170 100 7 억 159420 N N 119 N 00 N
4 20250306 141138 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36750 -1350 5 -3.54 1602031425 42357 163.76 38100 39350 36750 49500 26700 38100 37822.12 2.00 0 -8762 39033 38566 37933 37466 36833 38800 37700 8 11400 100 27430 50 1 7979048 2932 11.96 1.82 12 0.53 3073.00 20202.00 113100 20240222 -67.51 33100 20250203 11.03 44550 -17.51 20250224 33100 11.03 20250203 100600 -63.47 20240313 33100 11.03 20250203 1.81 N 372170 100 7 억 159420 N N 119 N 00 N
5 20250306 131138 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37250 -850 5 -2.23 1369153725 36059 139.41 38100 39350 37100 49500 26700 38100 37969.82 2.00 0 -6421 39033 38566 37933 37466 36833 38800 37700 8 11400 100 27430 50 1 7979048 2972 12.12 1.84 12 0.45 3073.00 20202.00 113100 20240222 -67.06 33100 20250203 12.54 44550 -16.39 20250224 33100 12.54 20250203 100600 -62.97 20240313 33100 12.54 20250203 1.81 N 372170 100 7 억 159420 N N 119 N 00 N
6 20250306 121137 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37550 -550 5 -1.44 1135596925 29795 115.19 38100 39350 37350 49500 26700 38100 38113.67 2.00 0 -3168 39033 38566 37933 37466 36833 38800 37700 8 11400 100 27430 50 1 7979048 2996 12.22 1.86 12 0.37 3073.00 20202.00 113100 20240222 -66.80 33100 20250203 13.44 44550 -15.71 20250224 33100 13.44 20250203 100600 -62.67 20240313 33100 13.44 20250203 1.81 N 372170 100 7 억 159420 N N 119 N 00 N
7 20250306 111134 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37800 -300 5 -0.79 1063299125 27873 107.76 38100 39350 37350 49500 26700 38100 38148.00 2.00 0 -2428 39033 38566 37933 37466 36833 38800 37700 8 11400 100 27430 50 1 7979048 3016 12.30 1.87 12 0.35 3073.00 20202.00 113100 20240222 -66.58 33100 20250203 14.20 44550 -15.15 20250224 33100 14.20 20250203 100600 -62.43 20240313 33100 14.20 20250203 1.81 N 372170 100 7 억 159420 N N 119 N 00 N
8 20250306 101136 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37750 -350 5 -0.92 813037250 21217 82.03 38100 39350 37350 49500 26700 38100 38320.09 2.00 0 -3516 39033 38566 37933 37466 36833 38800 37700 8 11400 100 27430 50 1 7979048 3012 12.28 1.87 12 0.27 3073.00 20202.00 113100 20240222 -66.62 33100 20250203 14.05 44550 -15.26 20250224 33100 14.05 20250203 100600 -62.48 20240313 33100 14.05 20250203 1.81 N 372170 100 7 억 159420 N N 119 N 00 N
9 20250306 091141 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39175 1075 2 2.82 217340950 5600 21.65 38100 39350 38100 49500 26700 38100 38810.88 2.00 0 1319 39033 38566 37933 37466 36833 38800 37700 8 11400 100 27430 50 1 7979048 3126 12.75 1.94 12 0.07 3073.00 20202.00 113100 20240222 -65.36 33100 20250203 18.35 44550 -12.07 20250224 33100 18.35 20250203 100600 -61.06 20240313 33100 18.35 20250203 1.81 N 372170 100 7 억 159420 N N 119 N 00 N
10 20250305 161122 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38100 800 2 2.14 973204375 25762 72.18 37300 38400 37300 48450 26150 37300 37776.01 1.93 0 4904 39300 38300 37800 36800 36300 38050 36550 8 11150 100 26850 50 1 7979048 3040 12.40 1.89 12 0.32 3073.00 20202.00 113500 20240221 -66.43 33100 20250203 15.11 44550 -14.48 20250224 33100 15.11 20250203 100600 -62.13 20240313 33100 15.11 20250203 1.86 N 372170 100 7 억 154253 N N 119 N 00 N
11 20250305 151128 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38050 750 2 2.01 934586625 24747 69.34 37300 38400 37300 48450 26150 37300 37765.84 1.93 0 4857 39300 38300 37800 36800 36300 38050 36550 8 11150 100 26850 50 1 7979048 3036 12.38 1.88 12 0.31 3073.00 20202.00 113500 20240221 -66.48 33100 20250203 14.95 44550 -14.59 20250224 33100 14.95 20250203 100600 -62.18 20240313 33100 14.95 20250203 1.86 N 372170 100 7 억 154253 N N 144 N 00 N
12 20250305 141128 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37750 450 2 1.21 861367775 22814 63.92 37300 38400 37300 48450 26150 37300 37756.30 1.93 0 4620 39300 38300 37800 36800 36300 38050 36550 8 11150 100 26850 50 1 7979048 3012 12.28 1.87 12 0.29 3073.00 20202.00 113500 20240221 -66.74 33100 20250203 14.05 44550 -15.26 20250224 33100 14.05 20250203 100600 -62.48 20240313 33100 14.05 20250203 1.86 N 372170 100 7 억 154253 N N 144 N 00 N