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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161145,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37150,500,2,1.36,1065232450,28728,57.83,36650,37700,36100,47600,25700,36650,37079.84,1.91,0,3183,40350,38500,37500,35650,34650,38000,35150,8,10950,100,26380,50,1,7979048,2964,12.09,1.84,12,0.36,3073.00,20202.00,105900,20240223,-64.92,33100,20250203,12.24,44550,-16.61,20250224,33100,12.24,20250203,100600,-63.07,20240313,33100,12.24,20250203,1.84,N,372170,100,7 억,,152278,N,N,22,N,00,N
20250307,151149,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37200,550,2,1.50,1044688500,28175,56.72,36650,37700,36100,47600,25700,36650,37078.56,1.91,0,3188,40350,38500,37500,35650,34650,38000,35150,8,10950,100,26380,50,1,7979048,2968,12.11,1.84,12,0.35,3073.00,20202.00,105900,20240223,-64.87,33100,20250203,12.39,44550,-16.50,20250224,33100,12.39,20250203,100600,-63.02,20240313,33100,12.39,20250203,1.84,N,372170,100,7 억,,152278,N,N,34,N,00,N
20250307,141145,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37000,350,2,0.95,945333750,25489,51.31,36650,37700,36100,47600,25700,36650,37087.91,1.91,0,3070,40350,38500,37500,35650,34650,38000,35150,8,10950,100,26380,50,1,7979048,2952,12.04,1.83,12,0.32,3073.00,20202.00,105900,20240223,-65.06,33100,20250203,11.78,44550,-16.95,20250224,33100,11.78,20250203,100600,-63.22,20240313,33100,11.78,20250203,1.84,N,372170,100,7 억,,152278,N,N,34,N,00,N
20250307,131148,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37400,750,2,2.05,822329350,22190,44.67,36650,37700,36100,47600,25700,36650,37058.56,1.91,0,3536,40350,38500,37500,35650,34650,38000,35150,8,10950,100,26380,50,1,7979048,2984,12.17,1.85,12,0.28,3073.00,20202.00,105900,20240223,-64.68,33100,20250203,12.99,44550,-16.05,20250224,33100,12.99,20250203,100600,-62.82,20240313,33100,12.99,20250203,1.84,N,372170,100,7 억,,152278,N,N,34,N,00,N
20250307,121147,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37150,500,2,1.36,737503450,19904,40.07,36650,37700,36100,47600,25700,36650,37053.03,1.91,0,2882,40350,38500,37500,35650,34650,38000,35150,8,10950,100,26380,50,1,7979048,2964,12.09,1.84,12,0.25,3073.00,20202.00,105900,20240223,-64.92,33100,20250203,12.24,44550,-16.61,20250224,33100,12.24,20250203,100600,-63.07,20240313,33100,12.24,20250203,1.84,N,372170,100,7 억,,152278,N,N,34,N,00,N
20250307,111145,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37500,850,2,2.32,601300475,16253,32.72,36650,37700,36100,47600,25700,36650,36996.28,1.91,0,3839,40350,38500,37500,35650,34650,38000,35150,8,10950,100,26380,50,1,7979048,2992,12.20,1.86,12,0.20,3073.00,20202.00,105900,20240223,-64.59,33100,20250203,13.29,44550,-15.82,20250224,33100,13.29,20250203,100600,-62.72,20240313,33100,13.29,20250203,1.84,N,372170,100,7 억,,152278,N,N,34,N,00,N
20250307,101142,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37250,600,2,1.64,407858975,11093,22.33,36650,37350,36100,47600,25700,36650,36767.24,1.91,0,2716,40350,38500,37500,35650,34650,38000,35150,8,10950,100,26380,50,1,7979048,2972,12.12,1.84,12,0.14,3073.00,20202.00,105900,20240223,-64.83,33100,20250203,12.54,44550,-16.39,20250224,33100,12.54,20250203,100600,-62.97,20240313,33100,12.54,20250203,1.84,N,372170,100,7 억,,152278,N,N,34,N,00,N
20250307,091149,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36700,50,2,0.14,157214800,4321,8.70,36650,37000,36100,47600,25700,36650,36383.89,1.91,0,1472,40350,38500,37500,35650,34650,38000,35150,8,10950,100,26380,50,1,7979048,2928,11.94,1.82,12,0.05,3073.00,20202.00,105900,20240223,-65.34,33100,20250203,10.88,44550,-17.62,20250224,33100,10.88,20250203,100600,-63.52,20240313,33100,10.88,20250203,1.84,N,372170,100,7 억,,152278,N,N,34,N,00,N
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
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 20250307 161145 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37150 500 2 1.36 1065232450 28728 57.83 36650 37700 36100 47600 25700 36650 37079.84 1.91 0 3183 40350 38500 37500 35650 34650 38000 35150 8 10950 100 26380 50 1 7979048 2964 12.09 1.84 12 0.36 3073.00 20202.00 105900 20240223 -64.92 33100 20250203 12.24 44550 -16.61 20250224 33100 12.24 20250203 100600 -63.07 20240313 33100 12.24 20250203 1.84 N 372170 100 7 억 152278 N N 22 N 00 N
3 20250307 151149 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37200 550 2 1.50 1044688500 28175 56.72 36650 37700 36100 47600 25700 36650 37078.56 1.91 0 3188 40350 38500 37500 35650 34650 38000 35150 8 10950 100 26380 50 1 7979048 2968 12.11 1.84 12 0.35 3073.00 20202.00 105900 20240223 -64.87 33100 20250203 12.39 44550 -16.50 20250224 33100 12.39 20250203 100600 -63.02 20240313 33100 12.39 20250203 1.84 N 372170 100 7 억 152278 N N 34 N 00 N
4 20250307 141145 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37000 350 2 0.95 945333750 25489 51.31 36650 37700 36100 47600 25700 36650 37087.91 1.91 0 3070 40350 38500 37500 35650 34650 38000 35150 8 10950 100 26380 50 1 7979048 2952 12.04 1.83 12 0.32 3073.00 20202.00 105900 20240223 -65.06 33100 20250203 11.78 44550 -16.95 20250224 33100 11.78 20250203 100600 -63.22 20240313 33100 11.78 20250203 1.84 N 372170 100 7 억 152278 N N 34 N 00 N
5 20250307 131148 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37400 750 2 2.05 822329350 22190 44.67 36650 37700 36100 47600 25700 36650 37058.56 1.91 0 3536 40350 38500 37500 35650 34650 38000 35150 8 10950 100 26380 50 1 7979048 2984 12.17 1.85 12 0.28 3073.00 20202.00 105900 20240223 -64.68 33100 20250203 12.99 44550 -16.05 20250224 33100 12.99 20250203 100600 -62.82 20240313 33100 12.99 20250203 1.84 N 372170 100 7 억 152278 N N 34 N 00 N
6 20250307 121147 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37150 500 2 1.36 737503450 19904 40.07 36650 37700 36100 47600 25700 36650 37053.03 1.91 0 2882 40350 38500 37500 35650 34650 38000 35150 8 10950 100 26380 50 1 7979048 2964 12.09 1.84 12 0.25 3073.00 20202.00 105900 20240223 -64.92 33100 20250203 12.24 44550 -16.61 20250224 33100 12.24 20250203 100600 -63.07 20240313 33100 12.24 20250203 1.84 N 372170 100 7 억 152278 N N 34 N 00 N
7 20250307 111145 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37500 850 2 2.32 601300475 16253 32.72 36650 37700 36100 47600 25700 36650 36996.28 1.91 0 3839 40350 38500 37500 35650 34650 38000 35150 8 10950 100 26380 50 1 7979048 2992 12.20 1.86 12 0.20 3073.00 20202.00 105900 20240223 -64.59 33100 20250203 13.29 44550 -15.82 20250224 33100 13.29 20250203 100600 -62.72 20240313 33100 13.29 20250203 1.84 N 372170 100 7 억 152278 N N 34 N 00 N
8 20250307 101142 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37250 600 2 1.64 407858975 11093 22.33 36650 37350 36100 47600 25700 36650 36767.24 1.91 0 2716 40350 38500 37500 35650 34650 38000 35150 8 10950 100 26380 50 1 7979048 2972 12.12 1.84 12 0.14 3073.00 20202.00 105900 20240223 -64.83 33100 20250203 12.54 44550 -16.39 20250224 33100 12.54 20250203 100600 -62.97 20240313 33100 12.54 20250203 1.84 N 372170 100 7 억 152278 N N 34 N 00 N
9 20250307 091149 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36700 50 2 0.14 157214800 4321 8.70 36650 37000 36100 47600 25700 36650 36383.89 1.91 0 1472 40350 38500 37500 35650 34650 38000 35150 8 10950 100 26380 50 1 7979048 2928 11.94 1.82 12 0.05 3073.00 20202.00 105900 20240223 -65.34 33100 20250203 10.88 44550 -17.62 20250224 33100 10.88 20250203 100600 -63.52 20240313 33100 10.88 20250203 1.84 N 372170 100 7 억 152278 N N 34 N 00 N
10 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
11 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
12 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