ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,161229,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27250,-550,5,-1.98,22239425075,804217,45.34,28500,28550,27150,36100,19500,27800,27654.01,18.14,0,-122445,29933,28866,27083,26016,24233,29400,26550,417,8300,500,20010,50,1,83498568,22753,27.55,8.04,12,0.96,989.00,3391.00,59300,20240307,-54.05,22650,20240805,20.31,34200,-20.32,20250124,24250,12.37,20250311,56900,-52.11,20240313,22650,20.31,20240805,2.27,N,403870,500,417 억,,15144799,N,N,6225,N,00,N
20250313,151230,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27275,-525,5,-1.89,17219695825,620017,34.95,28500,28550,27150,36100,19500,27800,27772.94,18.14,0,-96482,29933,28866,27083,26016,24233,29400,26550,417,8300,500,20010,50,1,83498568,22774,27.58,8.04,12,0.74,989.00,3391.00,59300,20240307,-54.01,22650,20240805,20.42,34200,-20.25,20250124,24250,12.47,20250311,56900,-52.07,20240313,22650,20.42,20240805,2.27,N,403870,500,417 억,,15144799,N,N,7166,N,00,N
20250313,141231,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27250,-550,5,-1.98,15687282475,563815,31.78,28500,28550,27150,36100,19500,27800,27823.46,18.14,0,-87241,29933,28866,27083,26016,24233,29400,26550,417,8300,500,20010,50,1,83498568,22753,27.55,8.04,12,0.68,989.00,3391.00,59300,20240307,-54.05,22650,20240805,20.31,34200,-20.32,20250124,24250,12.37,20250311,56900,-52.11,20240313,22650,20.31,20240805,2.27,N,403870,500,417 억,,15144799,N,N,7166,N,00,N
20250313,131230,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27200,-600,5,-2.16,14564039975,522740,29.47,28500,28550,27150,36100,19500,27800,27860.96,18.14,0,-85397,29933,28866,27083,26016,24233,29400,26550,417,8300,500,20010,50,1,83498568,22712,27.50,8.02,12,0.63,989.00,3391.00,59300,20240307,-54.13,22650,20240805,20.09,34200,-20.47,20250124,24250,12.16,20250311,56900,-52.20,20240313,22650,20.09,20240805,2.27,N,403870,500,417 억,,15144799,N,N,7166,N,00,N
20250313,121230,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27500,-300,5,-1.08,12586358100,450485,25.40,28500,28550,27400,36100,19500,27800,27939.57,18.14,0,-110669,29933,28866,27083,26016,24233,29400,26550,417,8300,500,20010,50,1,83498568,22962,27.81,8.11,12,0.54,989.00,3391.00,59300,20240307,-53.63,22650,20240805,21.41,34200,-19.59,20250124,24250,13.40,20250311,56900,-51.67,20240313,22650,21.41,20240805,2.27,N,403870,500,417 억,,15144799,N,N,7166,N,00,N
20250313,111233,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27700,-100,5,-0.36,10786151175,385193,21.72,28500,28550,27650,36100,19500,27800,28001.94,18.14,0,-114056,29933,28866,27083,26016,24233,29400,26550,417,8300,500,20010,50,1,83498568,23129,28.01,8.17,12,0.46,989.00,3391.00,59300,20240307,-53.29,22650,20240805,22.30,34200,-19.01,20250124,24250,14.23,20250311,56900,-51.32,20240313,22650,22.30,20240805,2.27,N,403870,500,417 억,,15144799,N,N,7166,N,00,N
20250313,101230,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27950,150,2,0.54,8734673650,311332,17.55,28500,28550,27800,36100,19500,27800,28055.82,18.14,0,-112404,29933,28866,27083,26016,24233,29400,26550,417,8300,500,20010,50,1,83498568,23338,28.26,8.24,12,0.37,989.00,3391.00,59300,20240307,-52.87,22650,20240805,23.40,34200,-18.27,20250124,24250,15.26,20250311,56900,-50.88,20240313,22650,23.40,20240805,2.27,N,403870,500,417 억,,15144799,N,N,7166,N,00,N
20250313,091233,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,28000,200,2,0.72,5166970625,183531,10.35,28500,28550,27800,36100,19500,27800,28153.12,18.14,0,-100789,29933,28866,27083,26016,24233,29400,26550,417,8300,500,20010,50,1,83498568,23380,28.31,8.26,12,0.22,989.00,3391.00,59300,20240307,-52.78,22650,20240805,23.62,34200,-18.13,20250124,24250,15.46,20250311,56900,-50.79,20240313,22650,23.62,20240805,2.27,N,403870,500,417 억,,15144799,N,N,7166,N,00,N
20250312,161223,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27800,2800,2,11.20,48226164925,1764207,298.92,25500,28150,25300,32500,17500,25000,27334.54,17.82,0,98674,25633,25316,24783,24466,23933,25475,24625,417,7500,500,18000,50,1,83498568,23213,28.11,8.20,12,2.11,989.00,3391.00,59300,20240307,-53.12,22650,20240805,22.74,34200,-18.71,20250124,24250,14.64,20250311,56900,-51.14,20240313,22650,22.74,20240805,2.25,N,403870,500,417 억,,14878760,N,N,7166,N,00,N
20250312,151227,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27800,2800,2,11.20,46089605950,1687358,285.90,25500,28150,25300,32500,17500,25000,27314.68,17.82,0,112369,25633,25316,24783,24466,23933,25475,24625,417,7500,500,18000,50,1,83498568,23213,28.11,8.20,12,2.02,989.00,3391.00,59300,20240307,-53.12,22650,20240805,22.74,34200,-18.71,20250124,24250,14.64,20250311,56900,-51.14,20240313,22650,22.74,20240805,2.25,N,403870,500,417 억,,14878760,N,N,18397,N,00,N
20250312,141221,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27450,2450,2,9.80,42942847275,1573604,266.63,25500,28150,25300,32500,17500,25000,27289.51,17.82,0,132865,25633,25316,24783,24466,23933,25475,24625,417,7500,500,18000,50,1,83498568,22920,27.76,8.09,12,1.88,989.00,3391.00,59300,20240307,-53.71,22650,20240805,21.19,34200,-19.74,20250124,24250,13.20,20250311,56900,-51.76,20240313,22650,21.19,20240805,2.25,N,403870,500,417 억,,14878760,N,N,18397,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 20250313 161229 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27250 -550 5 -1.98 22239425075 804217 45.34 28500 28550 27150 36100 19500 27800 27654.01 18.14 0 -122445 29933 28866 27083 26016 24233 29400 26550 417 8300 500 20010 50 1 83498568 22753 27.55 8.04 12 0.96 989.00 3391.00 59300 20240307 -54.05 22650 20240805 20.31 34200 -20.32 20250124 24250 12.37 20250311 56900 -52.11 20240313 22650 20.31 20240805 2.27 N 403870 500 417 억 15144799 N N 6225 N 00 N
3 20250313 151230 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27275 -525 5 -1.89 17219695825 620017 34.95 28500 28550 27150 36100 19500 27800 27772.94 18.14 0 -96482 29933 28866 27083 26016 24233 29400 26550 417 8300 500 20010 50 1 83498568 22774 27.58 8.04 12 0.74 989.00 3391.00 59300 20240307 -54.01 22650 20240805 20.42 34200 -20.25 20250124 24250 12.47 20250311 56900 -52.07 20240313 22650 20.42 20240805 2.27 N 403870 500 417 억 15144799 N N 7166 N 00 N
4 20250313 141231 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27250 -550 5 -1.98 15687282475 563815 31.78 28500 28550 27150 36100 19500 27800 27823.46 18.14 0 -87241 29933 28866 27083 26016 24233 29400 26550 417 8300 500 20010 50 1 83498568 22753 27.55 8.04 12 0.68 989.00 3391.00 59300 20240307 -54.05 22650 20240805 20.31 34200 -20.32 20250124 24250 12.37 20250311 56900 -52.11 20240313 22650 20.31 20240805 2.27 N 403870 500 417 억 15144799 N N 7166 N 00 N
5 20250313 131230 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27200 -600 5 -2.16 14564039975 522740 29.47 28500 28550 27150 36100 19500 27800 27860.96 18.14 0 -85397 29933 28866 27083 26016 24233 29400 26550 417 8300 500 20010 50 1 83498568 22712 27.50 8.02 12 0.63 989.00 3391.00 59300 20240307 -54.13 22650 20240805 20.09 34200 -20.47 20250124 24250 12.16 20250311 56900 -52.20 20240313 22650 20.09 20240805 2.27 N 403870 500 417 억 15144799 N N 7166 N 00 N
6 20250313 121230 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27500 -300 5 -1.08 12586358100 450485 25.40 28500 28550 27400 36100 19500 27800 27939.57 18.14 0 -110669 29933 28866 27083 26016 24233 29400 26550 417 8300 500 20010 50 1 83498568 22962 27.81 8.11 12 0.54 989.00 3391.00 59300 20240307 -53.63 22650 20240805 21.41 34200 -19.59 20250124 24250 13.40 20250311 56900 -51.67 20240313 22650 21.41 20240805 2.27 N 403870 500 417 억 15144799 N N 7166 N 00 N
7 20250313 111233 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27700 -100 5 -0.36 10786151175 385193 21.72 28500 28550 27650 36100 19500 27800 28001.94 18.14 0 -114056 29933 28866 27083 26016 24233 29400 26550 417 8300 500 20010 50 1 83498568 23129 28.01 8.17 12 0.46 989.00 3391.00 59300 20240307 -53.29 22650 20240805 22.30 34200 -19.01 20250124 24250 14.23 20250311 56900 -51.32 20240313 22650 22.30 20240805 2.27 N 403870 500 417 억 15144799 N N 7166 N 00 N
8 20250313 101230 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27950 150 2 0.54 8734673650 311332 17.55 28500 28550 27800 36100 19500 27800 28055.82 18.14 0 -112404 29933 28866 27083 26016 24233 29400 26550 417 8300 500 20010 50 1 83498568 23338 28.26 8.24 12 0.37 989.00 3391.00 59300 20240307 -52.87 22650 20240805 23.40 34200 -18.27 20250124 24250 15.26 20250311 56900 -50.88 20240313 22650 23.40 20240805 2.27 N 403870 500 417 억 15144799 N N 7166 N 00 N
9 20250313 091233 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 28000 200 2 0.72 5166970625 183531 10.35 28500 28550 27800 36100 19500 27800 28153.12 18.14 0 -100789 29933 28866 27083 26016 24233 29400 26550 417 8300 500 20010 50 1 83498568 23380 28.31 8.26 12 0.22 989.00 3391.00 59300 20240307 -52.78 22650 20240805 23.62 34200 -18.13 20250124 24250 15.46 20250311 56900 -50.79 20240313 22650 23.62 20240805 2.27 N 403870 500 417 억 15144799 N N 7166 N 00 N
10 20250312 161223 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27800 2800 2 11.20 48226164925 1764207 298.92 25500 28150 25300 32500 17500 25000 27334.54 17.82 0 98674 25633 25316 24783 24466 23933 25475 24625 417 7500 500 18000 50 1 83498568 23213 28.11 8.20 12 2.11 989.00 3391.00 59300 20240307 -53.12 22650 20240805 22.74 34200 -18.71 20250124 24250 14.64 20250311 56900 -51.14 20240313 22650 22.74 20240805 2.25 N 403870 500 417 억 14878760 N N 7166 N 00 N
11 20250312 151227 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27800 2800 2 11.20 46089605950 1687358 285.90 25500 28150 25300 32500 17500 25000 27314.68 17.82 0 112369 25633 25316 24783 24466 23933 25475 24625 417 7500 500 18000 50 1 83498568 23213 28.11 8.20 12 2.02 989.00 3391.00 59300 20240307 -53.12 22650 20240805 22.74 34200 -18.71 20250124 24250 14.64 20250311 56900 -51.14 20240313 22650 22.74 20240805 2.25 N 403870 500 417 억 14878760 N N 18397 N 00 N
12 20250312 141221 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27450 2450 2 9.80 42942847275 1573604 266.63 25500 28150 25300 32500 17500 25000 27289.51 17.82 0 132865 25633 25316 24783 24466 23933 25475 24625 417 7500 500 18000 50 1 83498568 22920 27.76 8.09 12 1.88 989.00 3391.00 59300 20240307 -53.71 22650 20240805 21.19 34200 -19.74 20250124 24250 13.20 20250311 56900 -51.76 20240313 22650 21.19 20240805 2.25 N 403870 500 417 억 14878760 N N 18397 N 00 N