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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160840,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43500,-600,5,-1.36,7108946525,162525,97.12,44450,44650,43100,57300,30900,44100,43740.71,6.32,0,-21013,45033,44566,43983,43516,42933,44800,43750,119,13200,500,32630,50,1,23743086,10328,15.49,2.43,12,0.68,2809.00,17874.00,89500,20240619,-51.40,36300,20240408,19.83,50700,-14.20,20250219,36900,17.89,20250102,89500,-51.40,20240619,36300,19.83,20240408,3.37,N,137400,500,118 억,,1501449,N,N,179,N,00,N
20250318,150844,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43300,-800,5,-1.81,6733110125,153862,91.94,44450,44650,43100,57300,30900,44100,43760.66,6.32,0,-22007,45033,44566,43983,43516,42933,44800,43750,119,13200,500,32630,50,1,23743086,10281,15.41,2.42,12,0.65,2809.00,17874.00,89500,20240619,-51.62,36300,20240408,19.28,50700,-14.60,20250219,36900,17.34,20250102,89500,-51.62,20240619,36300,19.28,20240408,3.37,N,137400,500,118 억,,1501449,N,N,233,N,00,N
20250318,140841,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43350,-750,5,-1.70,5937602950,135442,80.93,44450,44650,43150,57300,30900,44100,43838.67,6.32,0,-19347,45033,44566,43983,43516,42933,44800,43750,119,13200,500,32630,50,1,23743086,10293,15.43,2.43,12,0.57,2809.00,17874.00,89500,20240619,-51.56,36300,20240408,19.42,50700,-14.50,20250219,36900,17.48,20250102,89500,-51.56,20240619,36300,19.42,20240408,3.37,N,137400,500,118 억,,1501449,N,N,233,N,00,N
20250318,130841,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43400,-700,5,-1.59,5022710375,114328,68.32,44450,44650,43300,57300,30900,44100,43932.43,6.32,0,-17056,45033,44566,43983,43516,42933,44800,43750,119,13200,500,32630,50,1,23743086,10304,15.45,2.43,12,0.48,2809.00,17874.00,89500,20240619,-51.51,36300,20240408,19.56,50700,-14.40,20250219,36900,17.62,20250102,89500,-51.51,20240619,36300,19.56,20240408,3.37,N,137400,500,118 억,,1501449,N,N,233,N,00,N
20250318,120842,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43600,-500,5,-1.13,4425529275,100571,60.10,44450,44650,43450,57300,30900,44100,44004.01,6.32,0,-16005,45033,44566,43983,43516,42933,44800,43750,119,13200,500,32630,50,1,23743086,10352,15.52,2.44,12,0.42,2809.00,17874.00,89500,20240619,-51.28,36300,20240408,20.11,50700,-14.00,20250219,36900,18.16,20250102,89500,-51.28,20240619,36300,20.11,20240408,3.37,N,137400,500,118 억,,1501449,N,N,233,N,00,N
20250318,110839,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43625,-475,5,-1.08,3807670175,86393,51.62,44450,44650,43500,57300,30900,44100,44073.82,6.32,0,-15355,45033,44566,43983,43516,42933,44800,43750,119,13200,500,32630,50,1,23743086,10358,15.53,2.44,12,0.36,2809.00,17874.00,89500,20240619,-51.26,36300,20240408,20.18,50700,-13.95,20250219,36900,18.22,20250102,89500,-51.26,20240619,36300,20.18,20240408,3.37,N,137400,500,118 억,,1501449,N,N,233,N,00,N
20250318,100843,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43800,-300,5,-0.68,2582802350,58357,34.87,44450,44650,43800,57300,30900,44100,44258.71,6.32,0,-4750,45033,44566,43983,43516,42933,44800,43750,119,13200,500,32630,50,1,23743086,10399,15.59,2.45,12,0.25,2809.00,17874.00,89500,20240619,-51.06,36300,20240408,20.66,50700,-13.61,20250219,36900,18.70,20250102,89500,-51.06,20240619,36300,20.66,20240408,3.37,N,137400,500,118 억,,1501449,N,N,233,N,00,N
20250318,090845,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44500,400,2,0.91,495919575,11192,6.69,44450,44600,44050,57300,30900,44100,44310.58,6.32,0,-1997,45033,44566,43983,43516,42933,44800,43750,119,13200,500,32630,50,1,23743086,10566,15.84,2.49,12,0.05,2809.00,17874.00,89500,20240619,-50.28,36300,20240408,22.59,50700,-12.23,20250219,36900,20.60,20250102,89500,-50.28,20240619,36300,22.59,20240408,3.37,N,137400,500,118 억,,1501449,N,N,233,N,00,N
20250317,160839,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44100,400,2,0.92,7293295625,166158,67.24,43700,44450,43400,56800,30600,43700,43893.15,6.39,0,-16095,45900,44800,43650,42550,41400,45350,43100,119,13100,500,32330,50,1,23743086,10471,15.70,2.47,12,0.70,2809.00,17874.00,89500,20240619,-50.73,36300,20240408,21.49,50700,-13.02,20250219,36900,19.51,20250102,89500,-50.73,20240619,36300,21.49,20240408,3.35,N,137400,500,118 억,,1516191,N,N,231,N,00,N
20250317,150838,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44000,300,2,0.69,6988442300,159235,64.44,43700,44450,43400,56800,30600,43700,43887.61,6.39,0,-16905,45900,44800,43650,42550,41400,45350,43100,119,13100,500,32330,50,1,23743086,10447,15.66,2.46,12,0.67,2809.00,17874.00,89500,20240619,-50.84,36300,20240408,21.21,50700,-13.21,20250219,36900,19.24,20250102,89500,-50.84,20240619,36300,21.21,20240408,3.35,N,137400,500,118 억,,1516191,N,N,63,N,00,N
20250317,140840,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44100,400,2,0.92,5717266625,130411,52.77,43700,44450,43400,56800,30600,43700,43840.38,6.39,0,-11212,45900,44800,43650,42550,41400,45350,43100,119,13100,500,32330,50,1,23743086,10471,15.70,2.47,12,0.55,2809.00,17874.00,89500,20240619,-50.73,36300,20240408,21.49,50700,-13.02,20250219,36900,19.51,20250102,89500,-50.73,20240619,36300,21.49,20240408,3.35,N,137400,500,118 억,,1516191,N,N,63,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 20250318 160840 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43500 -600 5 -1.36 7108946525 162525 97.12 44450 44650 43100 57300 30900 44100 43740.71 6.32 0 -21013 45033 44566 43983 43516 42933 44800 43750 119 13200 500 32630 50 1 23743086 10328 15.49 2.43 12 0.68 2809.00 17874.00 89500 20240619 -51.40 36300 20240408 19.83 50700 -14.20 20250219 36900 17.89 20250102 89500 -51.40 20240619 36300 19.83 20240408 3.37 N 137400 500 118 억 1501449 N N 179 N 00 N
3 20250318 150844 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43300 -800 5 -1.81 6733110125 153862 91.94 44450 44650 43100 57300 30900 44100 43760.66 6.32 0 -22007 45033 44566 43983 43516 42933 44800 43750 119 13200 500 32630 50 1 23743086 10281 15.41 2.42 12 0.65 2809.00 17874.00 89500 20240619 -51.62 36300 20240408 19.28 50700 -14.60 20250219 36900 17.34 20250102 89500 -51.62 20240619 36300 19.28 20240408 3.37 N 137400 500 118 억 1501449 N N 233 N 00 N
4 20250318 140841 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43350 -750 5 -1.70 5937602950 135442 80.93 44450 44650 43150 57300 30900 44100 43838.67 6.32 0 -19347 45033 44566 43983 43516 42933 44800 43750 119 13200 500 32630 50 1 23743086 10293 15.43 2.43 12 0.57 2809.00 17874.00 89500 20240619 -51.56 36300 20240408 19.42 50700 -14.50 20250219 36900 17.48 20250102 89500 -51.56 20240619 36300 19.42 20240408 3.37 N 137400 500 118 억 1501449 N N 233 N 00 N
5 20250318 130841 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43400 -700 5 -1.59 5022710375 114328 68.32 44450 44650 43300 57300 30900 44100 43932.43 6.32 0 -17056 45033 44566 43983 43516 42933 44800 43750 119 13200 500 32630 50 1 23743086 10304 15.45 2.43 12 0.48 2809.00 17874.00 89500 20240619 -51.51 36300 20240408 19.56 50700 -14.40 20250219 36900 17.62 20250102 89500 -51.51 20240619 36300 19.56 20240408 3.37 N 137400 500 118 억 1501449 N N 233 N 00 N
6 20250318 120842 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43600 -500 5 -1.13 4425529275 100571 60.10 44450 44650 43450 57300 30900 44100 44004.01 6.32 0 -16005 45033 44566 43983 43516 42933 44800 43750 119 13200 500 32630 50 1 23743086 10352 15.52 2.44 12 0.42 2809.00 17874.00 89500 20240619 -51.28 36300 20240408 20.11 50700 -14.00 20250219 36900 18.16 20250102 89500 -51.28 20240619 36300 20.11 20240408 3.37 N 137400 500 118 억 1501449 N N 233 N 00 N
7 20250318 110839 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43625 -475 5 -1.08 3807670175 86393 51.62 44450 44650 43500 57300 30900 44100 44073.82 6.32 0 -15355 45033 44566 43983 43516 42933 44800 43750 119 13200 500 32630 50 1 23743086 10358 15.53 2.44 12 0.36 2809.00 17874.00 89500 20240619 -51.26 36300 20240408 20.18 50700 -13.95 20250219 36900 18.22 20250102 89500 -51.26 20240619 36300 20.18 20240408 3.37 N 137400 500 118 억 1501449 N N 233 N 00 N
8 20250318 100843 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43800 -300 5 -0.68 2582802350 58357 34.87 44450 44650 43800 57300 30900 44100 44258.71 6.32 0 -4750 45033 44566 43983 43516 42933 44800 43750 119 13200 500 32630 50 1 23743086 10399 15.59 2.45 12 0.25 2809.00 17874.00 89500 20240619 -51.06 36300 20240408 20.66 50700 -13.61 20250219 36900 18.70 20250102 89500 -51.06 20240619 36300 20.66 20240408 3.37 N 137400 500 118 억 1501449 N N 233 N 00 N
9 20250318 090845 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44500 400 2 0.91 495919575 11192 6.69 44450 44600 44050 57300 30900 44100 44310.58 6.32 0 -1997 45033 44566 43983 43516 42933 44800 43750 119 13200 500 32630 50 1 23743086 10566 15.84 2.49 12 0.05 2809.00 17874.00 89500 20240619 -50.28 36300 20240408 22.59 50700 -12.23 20250219 36900 20.60 20250102 89500 -50.28 20240619 36300 22.59 20240408 3.37 N 137400 500 118 억 1501449 N N 233 N 00 N
10 20250317 160839 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44100 400 2 0.92 7293295625 166158 67.24 43700 44450 43400 56800 30600 43700 43893.15 6.39 0 -16095 45900 44800 43650 42550 41400 45350 43100 119 13100 500 32330 50 1 23743086 10471 15.70 2.47 12 0.70 2809.00 17874.00 89500 20240619 -50.73 36300 20240408 21.49 50700 -13.02 20250219 36900 19.51 20250102 89500 -50.73 20240619 36300 21.49 20240408 3.35 N 137400 500 118 억 1516191 N N 231 N 00 N
11 20250317 150838 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44000 300 2 0.69 6988442300 159235 64.44 43700 44450 43400 56800 30600 43700 43887.61 6.39 0 -16905 45900 44800 43650 42550 41400 45350 43100 119 13100 500 32330 50 1 23743086 10447 15.66 2.46 12 0.67 2809.00 17874.00 89500 20240619 -50.84 36300 20240408 21.21 50700 -13.21 20250219 36900 19.24 20250102 89500 -50.84 20240619 36300 21.21 20240408 3.35 N 137400 500 118 억 1516191 N N 63 N 00 N
12 20250317 140840 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44100 400 2 0.92 5717266625 130411 52.77 43700 44450 43400 56800 30600 43700 43840.38 6.39 0 -11212 45900 44800 43650 42550 41400 45350 43100 119 13100 500 32330 50 1 23743086 10471 15.70 2.47 12 0.55 2809.00 17874.00 89500 20240619 -50.73 36300 20240408 21.49 50700 -13.02 20250219 36900 19.51 20250102 89500 -50.73 20240619 36300 21.49 20240408 3.35 N 137400 500 118 억 1516191 N N 63 N 00 N