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
348210/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
20250312,161143,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53000,2400,2,4.74,3316839250,63055,107.61,50600,53500,50500,65700,35500,50600,52602.08,15.39,0,8276,51666,51132,50066,49532,48466,51400,49800,52,15100,500,37440,100,1,10457250,5542,17.32,4.12,12,0.60,3060.00,12856.00,77900,20240304,-31.96,40350,20240909,31.35,64400,-17.70,20250123,48350,9.62,20250304,77500,-31.61,20240621,40350,31.35,20240909,3.06,N,348210,500,52 억,,1609115,N,N,138,N,00,N
20250312,151144,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53000,2400,2,4.74,3193219350,60724,103.63,50600,53500,50500,65700,35500,50600,52585.79,15.39,0,8457,51666,51132,50066,49532,48466,51400,49800,52,15100,500,37440,100,1,10457250,5542,17.32,4.12,12,0.58,3060.00,12856.00,77900,20240304,-31.96,40350,20240909,31.35,64400,-17.70,20250123,48350,9.62,20250304,77500,-31.61,20240621,40350,31.35,20240909,3.06,N,348210,500,52 억,,1609115,N,N,239,N,00,N
20250312,141142,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53100,2500,2,4.94,2732857100,52017,88.77,50600,53500,50500,65700,35500,50600,52537.77,15.39,0,4852,51666,51132,50066,49532,48466,51400,49800,52,15100,500,37440,100,1,10457250,5553,17.35,4.13,12,0.50,3060.00,12856.00,77900,20240304,-31.84,40350,20240909,31.60,64400,-17.55,20250123,48350,9.82,20250304,77500,-31.48,20240621,40350,31.60,20240909,3.06,N,348210,500,52 억,,1609115,N,N,239,N,00,N
20250312,131143,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52800,2200,2,4.35,2019564600,38583,65.85,50600,53000,50500,65700,35500,50600,52343.38,15.39,0,3856,51666,51132,50066,49532,48466,51400,49800,52,15100,500,37440,100,1,10457250,5521,17.25,4.11,12,0.37,3060.00,12856.00,77900,20240304,-32.22,40350,20240909,30.86,64400,-18.01,20250123,48350,9.20,20250304,77500,-31.87,20240621,40350,30.86,20240909,3.06,N,348210,500,52 억,,1609115,N,N,239,N,00,N
20250312,121147,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52800,2200,2,4.35,1756428550,33596,57.34,50600,53000,50500,65700,35500,50600,52280.88,15.39,0,3810,51666,51132,50066,49532,48466,51400,49800,52,15100,500,37440,100,1,10457250,5521,17.25,4.11,12,0.32,3060.00,12856.00,77900,20240304,-32.22,40350,20240909,30.86,64400,-18.01,20250123,48350,9.20,20250304,77500,-31.87,20240621,40350,30.86,20240909,3.06,N,348210,500,52 억,,1609115,N,N,239,N,00,N
20250312,111138,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52600,2000,2,3.95,1509707000,28906,49.33,50600,53000,50500,65700,35500,50600,52228.15,15.39,0,3149,51666,51132,50066,49532,48466,51400,49800,52,15100,500,37440,100,1,10457250,5501,17.19,4.09,12,0.28,3060.00,12856.00,77900,20240304,-32.48,40350,20240909,30.36,64400,-18.32,20250123,48350,8.79,20250304,77500,-32.13,20240621,40350,30.36,20240909,3.06,N,348210,500,52 억,,1609115,N,N,239,N,00,N
20250312,101140,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52300,1700,2,3.36,1234519650,23662,40.38,50600,53000,50500,65700,35500,50600,52173.09,15.39,0,2180,51666,51132,50066,49532,48466,51400,49800,52,15100,500,37440,100,1,10457250,5469,17.09,4.07,12,0.23,3060.00,12856.00,77900,20240304,-32.86,40350,20240909,29.62,64400,-18.79,20250123,48350,8.17,20250304,77500,-32.52,20240621,40350,29.62,20240909,3.06,N,348210,500,52 억,,1609115,N,N,239,N,00,N
20250312,091148,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52600,2000,2,3.95,639926600,12300,20.99,50600,53000,50500,65700,35500,50600,52026.55,15.39,0,884,51666,51132,50066,49532,48466,51400,49800,52,15100,500,37440,100,1,10457250,5501,17.19,4.09,12,0.12,3060.00,12856.00,77900,20240304,-32.48,40350,20240909,30.36,64400,-18.32,20250123,48350,8.79,20250304,77500,-32.13,20240621,40350,30.36,20240909,3.06,N,348210,500,52 억,,1609115,N,N,239,N,00,N
20250311,161134,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50600,-700,5,-1.36,2911109800,58508,161.21,50000,50600,49000,66600,36000,51300,49755.76,15.37,0,-237,54233,52766,51933,50466,49633,52350,50050,52,15300,500,37960,100,1,10457250,5291,16.54,3.94,12,0.56,3060.00,12856.00,77900,20240304,-35.04,40350,20240909,25.40,64400,-21.43,20250123,48350,4.65,20250304,77500,-34.71,20240621,40350,25.40,20240909,3.09,N,348210,500,52 억,,1607623,N,N,239,N,00,N
20250311,151138,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50300,-1000,5,-1.95,2815523900,56615,155.99,50000,50600,49000,66600,36000,51300,49731.06,15.37,0,-269,54233,52766,51933,50466,49633,52350,50050,52,15300,500,37960,100,1,10457250,5260,16.44,3.91,12,0.54,3060.00,12856.00,77900,20240304,-35.43,40350,20240909,24.66,64400,-21.89,20250123,48350,4.03,20250304,77500,-35.10,20240621,40350,24.66,20240909,3.09,N,348210,500,52 억,,1607623,N,N,86,N,00,N
20250311,141141,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50100,-1200,5,-2.34,2546565400,51262,141.24,50000,50600,49000,66600,36000,51300,49677.45,15.37,0,-740,54233,52766,51933,50466,49633,52350,50050,52,15300,500,37960,100,1,10457250,5239,16.37,3.90,12,0.49,3060.00,12856.00,77900,20240304,-35.69,40350,20240909,24.16,64400,-22.20,20250123,48350,3.62,20250304,77500,-35.35,20240621,40350,24.16,20240909,3.09,N,348210,500,52 억,,1607623,N,N,86,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 161143 55 40.00 KSQ150 기계·장비 N N N Y 40 N 53000 2400 2 4.74 3316839250 63055 107.61 50600 53500 50500 65700 35500 50600 52602.08 15.39 0 8276 51666 51132 50066 49532 48466 51400 49800 52 15100 500 37440 100 1 10457250 5542 17.32 4.12 12 0.60 3060.00 12856.00 77900 20240304 -31.96 40350 20240909 31.35 64400 -17.70 20250123 48350 9.62 20250304 77500 -31.61 20240621 40350 31.35 20240909 3.06 N 348210 500 52 억 1609115 N N 138 N 00 N
3 20250312 151144 55 40.00 KSQ150 기계·장비 N N N Y 40 N 53000 2400 2 4.74 3193219350 60724 103.63 50600 53500 50500 65700 35500 50600 52585.79 15.39 0 8457 51666 51132 50066 49532 48466 51400 49800 52 15100 500 37440 100 1 10457250 5542 17.32 4.12 12 0.58 3060.00 12856.00 77900 20240304 -31.96 40350 20240909 31.35 64400 -17.70 20250123 48350 9.62 20250304 77500 -31.61 20240621 40350 31.35 20240909 3.06 N 348210 500 52 억 1609115 N N 239 N 00 N
4 20250312 141142 55 40.00 KSQ150 기계·장비 N N N Y 40 N 53100 2500 2 4.94 2732857100 52017 88.77 50600 53500 50500 65700 35500 50600 52537.77 15.39 0 4852 51666 51132 50066 49532 48466 51400 49800 52 15100 500 37440 100 1 10457250 5553 17.35 4.13 12 0.50 3060.00 12856.00 77900 20240304 -31.84 40350 20240909 31.60 64400 -17.55 20250123 48350 9.82 20250304 77500 -31.48 20240621 40350 31.60 20240909 3.06 N 348210 500 52 억 1609115 N N 239 N 00 N
5 20250312 131143 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52800 2200 2 4.35 2019564600 38583 65.85 50600 53000 50500 65700 35500 50600 52343.38 15.39 0 3856 51666 51132 50066 49532 48466 51400 49800 52 15100 500 37440 100 1 10457250 5521 17.25 4.11 12 0.37 3060.00 12856.00 77900 20240304 -32.22 40350 20240909 30.86 64400 -18.01 20250123 48350 9.20 20250304 77500 -31.87 20240621 40350 30.86 20240909 3.06 N 348210 500 52 억 1609115 N N 239 N 00 N
6 20250312 121147 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52800 2200 2 4.35 1756428550 33596 57.34 50600 53000 50500 65700 35500 50600 52280.88 15.39 0 3810 51666 51132 50066 49532 48466 51400 49800 52 15100 500 37440 100 1 10457250 5521 17.25 4.11 12 0.32 3060.00 12856.00 77900 20240304 -32.22 40350 20240909 30.86 64400 -18.01 20250123 48350 9.20 20250304 77500 -31.87 20240621 40350 30.86 20240909 3.06 N 348210 500 52 억 1609115 N N 239 N 00 N
7 20250312 111138 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52600 2000 2 3.95 1509707000 28906 49.33 50600 53000 50500 65700 35500 50600 52228.15 15.39 0 3149 51666 51132 50066 49532 48466 51400 49800 52 15100 500 37440 100 1 10457250 5501 17.19 4.09 12 0.28 3060.00 12856.00 77900 20240304 -32.48 40350 20240909 30.36 64400 -18.32 20250123 48350 8.79 20250304 77500 -32.13 20240621 40350 30.36 20240909 3.06 N 348210 500 52 억 1609115 N N 239 N 00 N
8 20250312 101140 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52300 1700 2 3.36 1234519650 23662 40.38 50600 53000 50500 65700 35500 50600 52173.09 15.39 0 2180 51666 51132 50066 49532 48466 51400 49800 52 15100 500 37440 100 1 10457250 5469 17.09 4.07 12 0.23 3060.00 12856.00 77900 20240304 -32.86 40350 20240909 29.62 64400 -18.79 20250123 48350 8.17 20250304 77500 -32.52 20240621 40350 29.62 20240909 3.06 N 348210 500 52 억 1609115 N N 239 N 00 N
9 20250312 091148 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52600 2000 2 3.95 639926600 12300 20.99 50600 53000 50500 65700 35500 50600 52026.55 15.39 0 884 51666 51132 50066 49532 48466 51400 49800 52 15100 500 37440 100 1 10457250 5501 17.19 4.09 12 0.12 3060.00 12856.00 77900 20240304 -32.48 40350 20240909 30.36 64400 -18.32 20250123 48350 8.79 20250304 77500 -32.13 20240621 40350 30.36 20240909 3.06 N 348210 500 52 억 1609115 N N 239 N 00 N
10 20250311 161134 55 40.00 KSQ150 기계·장비 N N N Y 40 N 50600 -700 5 -1.36 2911109800 58508 161.21 50000 50600 49000 66600 36000 51300 49755.76 15.37 0 -237 54233 52766 51933 50466 49633 52350 50050 52 15300 500 37960 100 1 10457250 5291 16.54 3.94 12 0.56 3060.00 12856.00 77900 20240304 -35.04 40350 20240909 25.40 64400 -21.43 20250123 48350 4.65 20250304 77500 -34.71 20240621 40350 25.40 20240909 3.09 N 348210 500 52 억 1607623 N N 239 N 00 N
11 20250311 151138 55 40.00 KSQ150 기계·장비 N N N Y 40 N 50300 -1000 5 -1.95 2815523900 56615 155.99 50000 50600 49000 66600 36000 51300 49731.06 15.37 0 -269 54233 52766 51933 50466 49633 52350 50050 52 15300 500 37960 100 1 10457250 5260 16.44 3.91 12 0.54 3060.00 12856.00 77900 20240304 -35.43 40350 20240909 24.66 64400 -21.89 20250123 48350 4.03 20250304 77500 -35.10 20240621 40350 24.66 20240909 3.09 N 348210 500 52 억 1607623 N N 86 N 00 N
12 20250311 141141 55 40.00 KSQ150 기계·장비 N N N Y 40 N 50100 -1200 5 -2.34 2546565400 51262 141.24 50000 50600 49000 66600 36000 51300 49677.45 15.37 0 -740 54233 52766 51933 50466 49633 52350 50050 52 15300 500 37960 100 1 10457250 5239 16.37 3.90 12 0.49 3060.00 12856.00 77900 20240304 -35.69 40350 20240909 24.16 64400 -22.20 20250123 48350 3.62 20250304 77500 -35.35 20240621 40350 24.16 20240909 3.09 N 348210 500 52 억 1607623 N N 86 N 00 N