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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
137400/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
20250312,160826,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43450,850,2,2.00,5786008200,134719,71.15,42900,43600,42350,55300,29850,42600,42946.89,6.38,0,1703,43700,43150,42350,41800,41000,43425,42075,119,12700,500,31520,50,1,23743086,10316,15.47,2.43,12,0.57,2809.00,17874.00,89500,20240619,-51.45,36300,20240408,19.70,50700,-14.30,20250219,36900,17.75,20250102,89500,-51.45,20240619,36300,19.70,20240408,3.34,N,137400,500,118 억,,1515596,N,N,325,N,00,N
20250312,150828,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43450,850,2,2.00,5441248025,126787,66.96,42900,43500,42350,55300,29850,42600,42916.45,6.38,0,2010,43700,43150,42350,41800,41000,43425,42075,119,12700,500,31520,50,1,23743086,10316,15.47,2.43,12,0.53,2809.00,17874.00,89500,20240619,-51.45,36300,20240408,19.70,50700,-14.30,20250219,36900,17.75,20250102,89500,-51.45,20240619,36300,19.70,20240408,3.34,N,137400,500,118 억,,1515596,N,N,564,N,00,N
20250312,140826,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43050,450,2,1.06,4573354400,106661,56.33,42900,43300,42350,55300,29850,42600,42877.48,6.38,0,-637,43700,43150,42350,41800,41000,43425,42075,119,12700,500,31520,50,1,23743086,10221,15.33,2.41,12,0.45,2809.00,17874.00,89500,20240619,-51.90,36300,20240408,18.60,50700,-15.09,20250219,36900,16.67,20250102,89500,-51.90,20240619,36300,18.60,20240408,3.34,N,137400,500,118 억,,1515596,N,N,564,N,00,N
20250312,130826,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43000,400,2,0.94,4092064550,95481,50.43,42900,43300,42350,55300,29850,42600,42857.37,6.38,0,-426,43700,43150,42350,41800,41000,43425,42075,119,12700,500,31520,50,1,23743086,10210,15.31,2.41,12,0.40,2809.00,17874.00,89500,20240619,-51.96,36300,20240408,18.46,50700,-15.19,20250219,36900,16.53,20250102,89500,-51.96,20240619,36300,18.46,20240408,3.34,N,137400,500,118 억,,1515596,N,N,564,N,00,N
20250312,120828,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43100,500,2,1.17,3501063300,81786,43.19,42900,43300,42350,55300,29850,42600,42807.61,6.38,0,-544,43700,43150,42350,41800,41000,43425,42075,119,12700,500,31520,50,1,23743086,10233,15.34,2.41,12,0.34,2809.00,17874.00,89500,20240619,-51.84,36300,20240408,18.73,50700,-14.99,20250219,36900,16.80,20250102,89500,-51.84,20240619,36300,18.73,20240408,3.34,N,137400,500,118 억,,1515596,N,N,564,N,00,N
20250312,110822,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43050,450,2,1.06,3027315000,70772,37.38,42900,43300,42350,55300,29850,42600,42775.60,6.38,0,-306,43700,43150,42350,41800,41000,43425,42075,119,12700,500,31520,50,1,23743086,10221,15.33,2.41,12,0.30,2809.00,17874.00,89500,20240619,-51.90,36300,20240408,18.60,50700,-15.09,20250219,36900,16.67,20250102,89500,-51.90,20240619,36300,18.60,20240408,3.34,N,137400,500,118 억,,1515596,N,N,564,N,00,N
20250312,100824,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42800,200,2,0.47,2115735625,49531,26.16,42900,43300,42350,55300,29850,42600,42715.38,6.38,0,-2846,43700,43150,42350,41800,41000,43425,42075,119,12700,500,31520,50,1,23743086,10162,15.24,2.39,12,0.21,2809.00,17874.00,89500,20240619,-52.18,36300,20240408,17.91,50700,-15.58,20250219,36900,15.99,20250102,89500,-52.18,20240619,36300,17.91,20240408,3.34,N,137400,500,118 억,,1515596,N,N,564,N,00,N
20250312,090830,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42750,150,2,0.35,629615300,14737,7.78,42900,43300,42350,55300,29850,42600,42723.44,6.38,0,-1654,43700,43150,42350,41800,41000,43425,42075,119,12700,500,31520,50,1,23743086,10150,15.22,2.39,12,0.06,2809.00,17874.00,89500,20240619,-52.23,36300,20240408,17.77,50700,-15.68,20250219,36900,15.85,20250102,89500,-52.23,20240619,36300,17.77,20240408,3.34,N,137400,500,118 억,,1515596,N,N,564,N,00,N
20250311,160819,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42600,-1150,5,-2.63,7871267525,186705,109.49,41950,42900,41550,56800,30650,43750,42157.32,6.34,0,5860,45183,44466,43783,43066,42383,44125,42725,119,13050,500,32370,50,1,23743086,10115,15.17,2.38,12,0.79,2809.00,17874.00,89500,20240619,-52.40,36300,20240408,17.36,50700,-15.98,20250219,36900,15.45,20250102,89500,-52.40,20240619,36300,17.36,20240408,3.36,N,137400,500,118 억,,1504815,N,N,563,N,00,N
20250311,150823,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42300,-1450,5,-3.31,7367453050,174841,102.53,41950,42900,41550,56800,30650,43750,42138.02,6.34,0,4627,45183,44466,43783,43066,42383,44125,42725,119,13050,500,32370,50,1,23743086,10043,15.06,2.37,12,0.74,2809.00,17874.00,89500,20240619,-52.74,36300,20240408,16.53,50700,-16.57,20250219,36900,14.63,20250102,89500,-52.74,20240619,36300,16.53,20240408,3.36,N,137400,500,118 억,,1504815,N,N,895,N,00,N
20250311,140823,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42550,-1200,5,-2.74,6653411500,157993,92.65,41950,42900,41550,56800,30650,43750,42112.07,6.34,0,5012,45183,44466,43783,43066,42383,44125,42725,119,13050,500,32370,50,1,23743086,10103,15.15,2.38,12,0.67,2809.00,17874.00,89500,20240619,-52.46,36300,20240408,17.22,50700,-16.07,20250219,36900,15.31,20250102,89500,-52.46,20240619,36300,17.22,20240408,3.36,N,137400,500,118 억,,1504815,N,N,895,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 20250312 160826 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43450 850 2 2.00 5786008200 134719 71.15 42900 43600 42350 55300 29850 42600 42946.89 6.38 0 1703 43700 43150 42350 41800 41000 43425 42075 119 12700 500 31520 50 1 23743086 10316 15.47 2.43 12 0.57 2809.00 17874.00 89500 20240619 -51.45 36300 20240408 19.70 50700 -14.30 20250219 36900 17.75 20250102 89500 -51.45 20240619 36300 19.70 20240408 3.34 N 137400 500 118 억 1515596 N N 325 N 00 N
3 20250312 150828 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43450 850 2 2.00 5441248025 126787 66.96 42900 43500 42350 55300 29850 42600 42916.45 6.38 0 2010 43700 43150 42350 41800 41000 43425 42075 119 12700 500 31520 50 1 23743086 10316 15.47 2.43 12 0.53 2809.00 17874.00 89500 20240619 -51.45 36300 20240408 19.70 50700 -14.30 20250219 36900 17.75 20250102 89500 -51.45 20240619 36300 19.70 20240408 3.34 N 137400 500 118 억 1515596 N N 564 N 00 N
4 20250312 140826 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43050 450 2 1.06 4573354400 106661 56.33 42900 43300 42350 55300 29850 42600 42877.48 6.38 0 -637 43700 43150 42350 41800 41000 43425 42075 119 12700 500 31520 50 1 23743086 10221 15.33 2.41 12 0.45 2809.00 17874.00 89500 20240619 -51.90 36300 20240408 18.60 50700 -15.09 20250219 36900 16.67 20250102 89500 -51.90 20240619 36300 18.60 20240408 3.34 N 137400 500 118 억 1515596 N N 564 N 00 N
5 20250312 130826 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43000 400 2 0.94 4092064550 95481 50.43 42900 43300 42350 55300 29850 42600 42857.37 6.38 0 -426 43700 43150 42350 41800 41000 43425 42075 119 12700 500 31520 50 1 23743086 10210 15.31 2.41 12 0.40 2809.00 17874.00 89500 20240619 -51.96 36300 20240408 18.46 50700 -15.19 20250219 36900 16.53 20250102 89500 -51.96 20240619 36300 18.46 20240408 3.34 N 137400 500 118 억 1515596 N N 564 N 00 N
6 20250312 120828 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43100 500 2 1.17 3501063300 81786 43.19 42900 43300 42350 55300 29850 42600 42807.61 6.38 0 -544 43700 43150 42350 41800 41000 43425 42075 119 12700 500 31520 50 1 23743086 10233 15.34 2.41 12 0.34 2809.00 17874.00 89500 20240619 -51.84 36300 20240408 18.73 50700 -14.99 20250219 36900 16.80 20250102 89500 -51.84 20240619 36300 18.73 20240408 3.34 N 137400 500 118 억 1515596 N N 564 N 00 N
7 20250312 110822 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43050 450 2 1.06 3027315000 70772 37.38 42900 43300 42350 55300 29850 42600 42775.60 6.38 0 -306 43700 43150 42350 41800 41000 43425 42075 119 12700 500 31520 50 1 23743086 10221 15.33 2.41 12 0.30 2809.00 17874.00 89500 20240619 -51.90 36300 20240408 18.60 50700 -15.09 20250219 36900 16.67 20250102 89500 -51.90 20240619 36300 18.60 20240408 3.34 N 137400 500 118 억 1515596 N N 564 N 00 N
8 20250312 100824 55 40.00 KSQ150 기계·장비 N N N Y 40 N 42800 200 2 0.47 2115735625 49531 26.16 42900 43300 42350 55300 29850 42600 42715.38 6.38 0 -2846 43700 43150 42350 41800 41000 43425 42075 119 12700 500 31520 50 1 23743086 10162 15.24 2.39 12 0.21 2809.00 17874.00 89500 20240619 -52.18 36300 20240408 17.91 50700 -15.58 20250219 36900 15.99 20250102 89500 -52.18 20240619 36300 17.91 20240408 3.34 N 137400 500 118 억 1515596 N N 564 N 00 N
9 20250312 090830 55 40.00 KSQ150 기계·장비 N N N Y 40 N 42750 150 2 0.35 629615300 14737 7.78 42900 43300 42350 55300 29850 42600 42723.44 6.38 0 -1654 43700 43150 42350 41800 41000 43425 42075 119 12700 500 31520 50 1 23743086 10150 15.22 2.39 12 0.06 2809.00 17874.00 89500 20240619 -52.23 36300 20240408 17.77 50700 -15.68 20250219 36900 15.85 20250102 89500 -52.23 20240619 36300 17.77 20240408 3.34 N 137400 500 118 억 1515596 N N 564 N 00 N
10 20250311 160819 55 40.00 KSQ150 기계·장비 N N N Y 40 N 42600 -1150 5 -2.63 7871267525 186705 109.49 41950 42900 41550 56800 30650 43750 42157.32 6.34 0 5860 45183 44466 43783 43066 42383 44125 42725 119 13050 500 32370 50 1 23743086 10115 15.17 2.38 12 0.79 2809.00 17874.00 89500 20240619 -52.40 36300 20240408 17.36 50700 -15.98 20250219 36900 15.45 20250102 89500 -52.40 20240619 36300 17.36 20240408 3.36 N 137400 500 118 억 1504815 N N 563 N 00 N
11 20250311 150823 55 40.00 KSQ150 기계·장비 N N N Y 40 N 42300 -1450 5 -3.31 7367453050 174841 102.53 41950 42900 41550 56800 30650 43750 42138.02 6.34 0 4627 45183 44466 43783 43066 42383 44125 42725 119 13050 500 32370 50 1 23743086 10043 15.06 2.37 12 0.74 2809.00 17874.00 89500 20240619 -52.74 36300 20240408 16.53 50700 -16.57 20250219 36900 14.63 20250102 89500 -52.74 20240619 36300 16.53 20240408 3.36 N 137400 500 118 억 1504815 N N 895 N 00 N
12 20250311 140823 55 40.00 KSQ150 기계·장비 N N N Y 40 N 42550 -1200 5 -2.74 6653411500 157993 92.65 41950 42900 41550 56800 30650 43750 42112.07 6.34 0 5012 45183 44466 43783 43066 42383 44125 42725 119 13050 500 32370 50 1 23743086 10103 15.15 2.38 12 0.67 2809.00 17874.00 89500 20240619 -52.46 36300 20240408 17.22 50700 -16.07 20250219 36900 15.31 20250102 89500 -52.46 20240619 36300 17.22 20240408 3.36 N 137400 500 118 억 1504815 N N 895 N 00 N