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
403870/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
20250306,161158,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,25500,-1000,5,-3.77,18261887200,701737,179.00,26800,27200,25400,34450,18550,26500,26025.64,17.92,0,-129786,27000,26750,26500,26250,26000,26875,26375,417,7950,500,19080,50,1,83498568,21292,25.78,7.52,12,0.84,989.00,3391.00,59800,20240223,-57.36,22650,20240805,12.58,34200,-25.44,20250124,25400,0.39,20250306,59300,-57.00,20240307,22650,12.58,20240805,2.21,N,403870,500,417 억,,14964299,N,N,27392,N,00,N
20250306,151159,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,25450,-1050,5,-3.96,17256039075,662299,168.94,26800,27200,25400,34450,18550,26500,26054.76,17.92,0,-129482,27000,26750,26500,26250,26000,26875,26375,417,7950,500,19080,50,1,83498568,21250,25.73,7.51,12,0.79,989.00,3391.00,59800,20240223,-57.44,22650,20240805,12.36,34200,-25.58,20250124,25400,0.20,20250306,59300,-57.08,20240307,22650,12.36,20240805,2.21,N,403870,500,417 억,,14964299,N,N,3551,N,00,N
20250306,141158,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,25600,-900,5,-3.40,13268136850,505996,129.07,26800,27200,25600,34450,18550,26500,26221.82,17.92,0,-126578,27000,26750,26500,26250,26000,26875,26375,417,7950,500,19080,50,1,83498568,21376,25.88,7.55,12,0.61,989.00,3391.00,59800,20240223,-57.19,22650,20240805,13.02,34200,-25.15,20250124,25450,0.59,20250102,59300,-56.83,20240307,22650,13.02,20240805,2.21,N,403870,500,417 억,,14964299,N,N,3551,N,00,N
20250306,131159,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,25650,-850,5,-3.21,11584931675,440374,112.33,26800,27200,25600,34450,18550,26500,26307.03,17.92,0,-114725,27000,26750,26500,26250,26000,26875,26375,417,7950,500,19080,50,1,83498568,21417,25.94,7.56,12,0.53,989.00,3391.00,59800,20240223,-57.11,22650,20240805,13.25,34200,-25.00,20250124,25450,0.79,20250102,59300,-56.75,20240307,22650,13.25,20240805,2.21,N,403870,500,417 억,,14964299,N,N,3551,N,00,N
20250306,121157,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,25750,-750,5,-2.83,9400984250,355397,90.65,26800,27200,25700,34450,18550,26500,26452.06,17.92,0,-101044,27000,26750,26500,26250,26000,26875,26375,417,7950,500,19080,50,1,83498568,21501,26.04,7.59,12,0.43,989.00,3391.00,59800,20240223,-56.94,22650,20240805,13.69,34200,-24.71,20250124,25450,1.18,20250102,59300,-56.58,20240307,22650,13.69,20240805,2.21,N,403870,500,417 억,,14964299,N,N,3551,N,00,N
20250306,111154,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,26150,-350,5,-1.32,6678519375,250524,63.90,26800,27200,26050,34450,18550,26500,26658.20,17.92,0,-74759,27000,26750,26500,26250,26000,26875,26375,417,7950,500,19080,50,1,83498568,21835,26.44,7.71,12,0.30,989.00,3391.00,59800,20240223,-56.27,22650,20240805,15.45,34200,-23.54,20250124,25450,2.75,20250102,59300,-55.90,20240307,22650,15.45,20240805,2.21,N,403870,500,417 억,,14964299,N,N,3551,N,00,N
20250306,101157,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,26300,-200,5,-0.75,5169165625,192975,49.22,26800,27200,26200,34450,18550,26500,26786.71,17.92,0,-59486,27000,26750,26500,26250,26000,26875,26375,417,7950,500,19080,50,1,83498568,21960,26.59,7.76,12,0.23,989.00,3391.00,59800,20240223,-56.02,22650,20240805,16.11,34200,-23.10,20250124,25450,3.34,20250102,59300,-55.65,20240307,22650,16.11,20240805,2.21,N,403870,500,417 억,,14964299,N,N,3551,N,00,N
20250306,091201,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,26950,450,2,1.70,1759864575,65197,16.63,26800,27200,26750,34450,18550,26500,26993.03,17.92,0,-11776,27000,26750,26500,26250,26000,26875,26375,417,7950,500,19080,50,1,83498568,22503,27.25,7.95,12,0.08,989.00,3391.00,59800,20240223,-54.93,22650,20240805,18.98,34200,-21.20,20250124,25450,5.89,20250102,59300,-54.55,20240307,22650,18.98,20240805,2.21,N,403870,500,417 억,,14964299,N,N,3551,N,00,N
20250305,161142,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,26500,500,2,1.92,10173292425,384339,56.40,26250,26750,26250,33800,18200,26000,26469.37,17.94,0,15117,27300,26650,26150,25500,25000,26575,25425,417,7800,500,18720,50,1,83498568,22127,26.79,7.81,12,0.46,989.00,3391.00,59800,20240223,-55.69,22650,20240805,17.00,34200,-22.51,20250124,25450,4.13,20250102,59300,-55.31,20240307,22650,17.00,20240805,2.22,N,403870,500,417 억,,14977671,N,N,3510,N,00,N
20250305,151149,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,26500,500,2,1.92,9577169225,361872,53.10,26250,26750,26250,33800,18200,26000,26465.63,17.94,0,20280,27300,26650,26150,25500,25000,26575,25425,417,7800,500,18720,50,1,83498568,22127,26.79,7.81,12,0.43,989.00,3391.00,59800,20240223,-55.69,22650,20240805,17.00,34200,-22.51,20250124,25450,4.13,20250102,59300,-55.31,20240307,22650,17.00,20240805,2.22,N,403870,500,417 억,,14977671,N,N,27856,N,00,N
20250305,141149,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,26450,450,2,1.73,8582735875,324326,47.59,26250,26750,26250,33800,18200,26000,26463.30,17.94,0,14830,27300,26650,26150,25500,25000,26575,25425,417,7800,500,18720,50,1,83498568,22085,26.74,7.80,12,0.39,989.00,3391.00,59800,20240223,-55.77,22650,20240805,16.78,34200,-22.66,20250124,25450,3.93,20250102,59300,-55.40,20240307,22650,16.78,20240805,2.22,N,403870,500,417 억,,14977671,N,N,27856,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 161158 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 25500 -1000 5 -3.77 18261887200 701737 179.00 26800 27200 25400 34450 18550 26500 26025.64 17.92 0 -129786 27000 26750 26500 26250 26000 26875 26375 417 7950 500 19080 50 1 83498568 21292 25.78 7.52 12 0.84 989.00 3391.00 59800 20240223 -57.36 22650 20240805 12.58 34200 -25.44 20250124 25400 0.39 20250306 59300 -57.00 20240307 22650 12.58 20240805 2.21 N 403870 500 417 억 14964299 N N 27392 N 00 N
3 20250306 151159 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 25450 -1050 5 -3.96 17256039075 662299 168.94 26800 27200 25400 34450 18550 26500 26054.76 17.92 0 -129482 27000 26750 26500 26250 26000 26875 26375 417 7950 500 19080 50 1 83498568 21250 25.73 7.51 12 0.79 989.00 3391.00 59800 20240223 -57.44 22650 20240805 12.36 34200 -25.58 20250124 25400 0.20 20250306 59300 -57.08 20240307 22650 12.36 20240805 2.21 N 403870 500 417 억 14964299 N N 3551 N 00 N
4 20250306 141158 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 25600 -900 5 -3.40 13268136850 505996 129.07 26800 27200 25600 34450 18550 26500 26221.82 17.92 0 -126578 27000 26750 26500 26250 26000 26875 26375 417 7950 500 19080 50 1 83498568 21376 25.88 7.55 12 0.61 989.00 3391.00 59800 20240223 -57.19 22650 20240805 13.02 34200 -25.15 20250124 25450 0.59 20250102 59300 -56.83 20240307 22650 13.02 20240805 2.21 N 403870 500 417 억 14964299 N N 3551 N 00 N
5 20250306 131159 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 25650 -850 5 -3.21 11584931675 440374 112.33 26800 27200 25600 34450 18550 26500 26307.03 17.92 0 -114725 27000 26750 26500 26250 26000 26875 26375 417 7950 500 19080 50 1 83498568 21417 25.94 7.56 12 0.53 989.00 3391.00 59800 20240223 -57.11 22650 20240805 13.25 34200 -25.00 20250124 25450 0.79 20250102 59300 -56.75 20240307 22650 13.25 20240805 2.21 N 403870 500 417 억 14964299 N N 3551 N 00 N
6 20250306 121157 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 25750 -750 5 -2.83 9400984250 355397 90.65 26800 27200 25700 34450 18550 26500 26452.06 17.92 0 -101044 27000 26750 26500 26250 26000 26875 26375 417 7950 500 19080 50 1 83498568 21501 26.04 7.59 12 0.43 989.00 3391.00 59800 20240223 -56.94 22650 20240805 13.69 34200 -24.71 20250124 25450 1.18 20250102 59300 -56.58 20240307 22650 13.69 20240805 2.21 N 403870 500 417 억 14964299 N N 3551 N 00 N
7 20250306 111154 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 26150 -350 5 -1.32 6678519375 250524 63.90 26800 27200 26050 34450 18550 26500 26658.20 17.92 0 -74759 27000 26750 26500 26250 26000 26875 26375 417 7950 500 19080 50 1 83498568 21835 26.44 7.71 12 0.30 989.00 3391.00 59800 20240223 -56.27 22650 20240805 15.45 34200 -23.54 20250124 25450 2.75 20250102 59300 -55.90 20240307 22650 15.45 20240805 2.21 N 403870 500 417 억 14964299 N N 3551 N 00 N
8 20250306 101157 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 26300 -200 5 -0.75 5169165625 192975 49.22 26800 27200 26200 34450 18550 26500 26786.71 17.92 0 -59486 27000 26750 26500 26250 26000 26875 26375 417 7950 500 19080 50 1 83498568 21960 26.59 7.76 12 0.23 989.00 3391.00 59800 20240223 -56.02 22650 20240805 16.11 34200 -23.10 20250124 25450 3.34 20250102 59300 -55.65 20240307 22650 16.11 20240805 2.21 N 403870 500 417 억 14964299 N N 3551 N 00 N
9 20250306 091201 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 26950 450 2 1.70 1759864575 65197 16.63 26800 27200 26750 34450 18550 26500 26993.03 17.92 0 -11776 27000 26750 26500 26250 26000 26875 26375 417 7950 500 19080 50 1 83498568 22503 27.25 7.95 12 0.08 989.00 3391.00 59800 20240223 -54.93 22650 20240805 18.98 34200 -21.20 20250124 25450 5.89 20250102 59300 -54.55 20240307 22650 18.98 20240805 2.21 N 403870 500 417 억 14964299 N N 3551 N 00 N
10 20250305 161142 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 26500 500 2 1.92 10173292425 384339 56.40 26250 26750 26250 33800 18200 26000 26469.37 17.94 0 15117 27300 26650 26150 25500 25000 26575 25425 417 7800 500 18720 50 1 83498568 22127 26.79 7.81 12 0.46 989.00 3391.00 59800 20240223 -55.69 22650 20240805 17.00 34200 -22.51 20250124 25450 4.13 20250102 59300 -55.31 20240307 22650 17.00 20240805 2.22 N 403870 500 417 억 14977671 N N 3510 N 00 N
11 20250305 151149 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 26500 500 2 1.92 9577169225 361872 53.10 26250 26750 26250 33800 18200 26000 26465.63 17.94 0 20280 27300 26650 26150 25500 25000 26575 25425 417 7800 500 18720 50 1 83498568 22127 26.79 7.81 12 0.43 989.00 3391.00 59800 20240223 -55.69 22650 20240805 17.00 34200 -22.51 20250124 25450 4.13 20250102 59300 -55.31 20240307 22650 17.00 20240805 2.22 N 403870 500 417 억 14977671 N N 27856 N 00 N
12 20250305 141149 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 26450 450 2 1.73 8582735875 324326 47.59 26250 26750 26250 33800 18200 26000 26463.30 17.94 0 14830 27300 26650 26150 25500 25000 26575 25425 417 7800 500 18720 50 1 83498568 22085 26.74 7.80 12 0.39 989.00 3391.00 59800 20240223 -55.77 22650 20240805 16.78 34200 -22.66 20250124 25450 3.93 20250102 59300 -55.40 20240307 22650 16.78 20240805 2.22 N 403870 500 417 억 14977671 N N 27856 N 00 N