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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 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
20250317,161220,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37500,100,2,0.27,469740400,12491,40.91,37700,38000,37250,48600,26200,37400,37606.33,1.85,0,-2679,39066,38232,37716,36882,36366,37975,36625,8,11200,100,26920,50,1,7979048,2992,12.20,1.86,12,0.16,3073.00,20202.00,100600,20240313,-62.72,33100,20250203,13.29,44550,-15.82,20250224,33100,13.29,20250203,92800,-59.59,20240319,33100,13.29,20250203,1.85,N,372170,100,7 억,,147635,N,N,33,N,00,N
20250317,151219,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37500,100,2,0.27,456134800,12128,39.72,37700,38000,37250,48600,26200,37400,37610.08,1.85,0,-2552,39066,38232,37716,36882,36366,37975,36625,8,11200,100,26920,50,1,7979048,2992,12.20,1.86,12,0.15,3073.00,20202.00,100600,20240313,-62.72,33100,20250203,13.29,44550,-15.82,20250224,33100,13.29,20250203,92800,-59.59,20240319,33100,13.29,20250203,1.85,N,372170,100,7 억,,147635,N,N,1,N,00,N
20250317,141221,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37550,150,2,0.40,394915950,10498,34.39,37700,38000,37250,48600,26200,37400,37618.23,1.85,0,-2060,39066,38232,37716,36882,36366,37975,36625,8,11200,100,26920,50,1,7979048,2996,12.22,1.86,12,0.13,3073.00,20202.00,100600,20240313,-62.67,33100,20250203,13.44,44550,-15.71,20250224,33100,13.44,20250203,92800,-59.54,20240319,33100,13.44,20250203,1.85,N,372170,100,7 억,,147635,N,N,1,N,00,N
20250317,131221,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37700,300,2,0.80,356434450,9473,31.03,37700,38000,37250,48600,26200,37400,37626.38,1.85,0,-1616,39066,38232,37716,36882,36366,37975,36625,8,11200,100,26920,50,1,7979048,3008,12.27,1.87,12,0.12,3073.00,20202.00,100600,20240313,-62.52,33100,20250203,13.90,44550,-15.38,20250224,33100,13.90,20250203,92800,-59.38,20240319,33100,13.90,20250203,1.85,N,372170,100,7 억,,147635,N,N,1,N,00,N
20250317,121220,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37650,250,2,0.67,326218200,8670,28.40,37700,38000,37250,48600,26200,37400,37626.12,1.85,0,-1312,39066,38232,37716,36882,36366,37975,36625,8,11200,100,26920,50,1,7979048,3004,12.25,1.86,12,0.11,3073.00,20202.00,100600,20240313,-62.57,33100,20250203,13.75,44550,-15.49,20250224,33100,13.75,20250203,92800,-59.43,20240319,33100,13.75,20250203,1.85,N,372170,100,7 억,,147635,N,N,1,N,00,N
20250317,111219,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37700,300,2,0.80,304620775,8096,26.52,37700,38000,37250,48600,26200,37400,37626.11,1.85,0,-1121,39066,38232,37716,36882,36366,37975,36625,8,11200,100,26920,50,1,7979048,3008,12.27,1.87,12,0.10,3073.00,20202.00,100600,20240313,-62.52,33100,20250203,13.90,44550,-15.38,20250224,33100,13.90,20250203,92800,-59.38,20240319,33100,13.90,20250203,1.85,N,372170,100,7 억,,147635,N,N,1,N,00,N
20250317,101218,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37650,250,2,0.67,247519175,6581,21.56,37700,38000,37250,48600,26200,37400,37611.21,1.85,0,-362,39066,38232,37716,36882,36366,37975,36625,8,11200,100,26920,50,1,7979048,3004,12.25,1.86,12,0.08,3073.00,20202.00,100600,20240313,-62.57,33100,20250203,13.75,44550,-15.49,20250224,33100,13.75,20250203,92800,-59.43,20240319,33100,13.75,20250203,1.85,N,372170,100,7 억,,147635,N,N,1,N,00,N
20250317,091221,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37450,50,2,0.13,146181500,3896,12.76,37700,37950,37250,48600,26200,37400,37520.95,1.85,0,-624,39066,38232,37716,36882,36366,37975,36625,8,11200,100,26920,50,1,7979048,2988,12.19,1.85,12,0.05,3073.00,20202.00,100600,20240313,-62.77,33100,20250203,13.14,44550,-15.94,20250224,33100,13.14,20250203,92800,-59.64,20240319,33100,13.14,20250203,1.85,N,372170,100,7 억,,147635,N,N,1,N,00,N
20250314,161214,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37400,0,3,0.00,1155024975,30434,68.57,37750,38550,37200,48600,26200,37400,37956.96,1.84,0,729,40600,39000,38200,36600,35800,38600,36200,8,11200,100,26920,50,1,7979048,2984,12.17,1.85,12,0.38,3073.00,20202.00,100600,20240313,-62.82,33100,20250203,12.99,44550,-16.05,20250224,33100,12.99,20250203,97700,-61.72,20240314,33100,12.99,20250203,1.87,N,372170,100,7 억,,146994,N,N,8,N,00,N
20250314,151223,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38050,650,2,1.74,997605875,26244,59.13,37750,38550,37200,48600,26200,37400,38012.72,1.84,0,512,40600,39000,38200,36600,35800,38600,36200,8,11200,100,26920,50,1,7979048,3036,12.38,1.88,12,0.33,3073.00,20202.00,100600,20240313,-62.18,33100,20250203,14.95,44550,-14.59,20250224,33100,14.95,20250203,97700,-61.05,20240314,33100,14.95,20250203,1.87,N,372170,100,7 억,,146994,N,N,8,N,00,N
20250314,141217,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38200,800,2,2.14,773771975,20378,45.92,37750,38550,37200,48600,26200,37400,37970.95,1.84,0,3175,40600,39000,38200,36600,35800,38600,36200,8,11200,100,26920,50,1,7979048,3048,12.43,1.89,12,0.26,3073.00,20202.00,100600,20240313,-62.03,33100,20250203,15.41,44550,-14.25,20250224,33100,15.41,20250203,97700,-60.90,20240314,33100,15.41,20250203,1.87,N,372170,100,7 억,,146994,N,N,8,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 20250317 161220 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37500 100 2 0.27 469740400 12491 40.91 37700 38000 37250 48600 26200 37400 37606.33 1.85 0 -2679 39066 38232 37716 36882 36366 37975 36625 8 11200 100 26920 50 1 7979048 2992 12.20 1.86 12 0.16 3073.00 20202.00 100600 20240313 -62.72 33100 20250203 13.29 44550 -15.82 20250224 33100 13.29 20250203 92800 -59.59 20240319 33100 13.29 20250203 1.85 N 372170 100 7 억 147635 N N 33 N 00 N
3 20250317 151219 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37500 100 2 0.27 456134800 12128 39.72 37700 38000 37250 48600 26200 37400 37610.08 1.85 0 -2552 39066 38232 37716 36882 36366 37975 36625 8 11200 100 26920 50 1 7979048 2992 12.20 1.86 12 0.15 3073.00 20202.00 100600 20240313 -62.72 33100 20250203 13.29 44550 -15.82 20250224 33100 13.29 20250203 92800 -59.59 20240319 33100 13.29 20250203 1.85 N 372170 100 7 억 147635 N N 1 N 00 N
4 20250317 141221 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37550 150 2 0.40 394915950 10498 34.39 37700 38000 37250 48600 26200 37400 37618.23 1.85 0 -2060 39066 38232 37716 36882 36366 37975 36625 8 11200 100 26920 50 1 7979048 2996 12.22 1.86 12 0.13 3073.00 20202.00 100600 20240313 -62.67 33100 20250203 13.44 44550 -15.71 20250224 33100 13.44 20250203 92800 -59.54 20240319 33100 13.44 20250203 1.85 N 372170 100 7 억 147635 N N 1 N 00 N
5 20250317 131221 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37700 300 2 0.80 356434450 9473 31.03 37700 38000 37250 48600 26200 37400 37626.38 1.85 0 -1616 39066 38232 37716 36882 36366 37975 36625 8 11200 100 26920 50 1 7979048 3008 12.27 1.87 12 0.12 3073.00 20202.00 100600 20240313 -62.52 33100 20250203 13.90 44550 -15.38 20250224 33100 13.90 20250203 92800 -59.38 20240319 33100 13.90 20250203 1.85 N 372170 100 7 억 147635 N N 1 N 00 N
6 20250317 121220 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37650 250 2 0.67 326218200 8670 28.40 37700 38000 37250 48600 26200 37400 37626.12 1.85 0 -1312 39066 38232 37716 36882 36366 37975 36625 8 11200 100 26920 50 1 7979048 3004 12.25 1.86 12 0.11 3073.00 20202.00 100600 20240313 -62.57 33100 20250203 13.75 44550 -15.49 20250224 33100 13.75 20250203 92800 -59.43 20240319 33100 13.75 20250203 1.85 N 372170 100 7 억 147635 N N 1 N 00 N
7 20250317 111219 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37700 300 2 0.80 304620775 8096 26.52 37700 38000 37250 48600 26200 37400 37626.11 1.85 0 -1121 39066 38232 37716 36882 36366 37975 36625 8 11200 100 26920 50 1 7979048 3008 12.27 1.87 12 0.10 3073.00 20202.00 100600 20240313 -62.52 33100 20250203 13.90 44550 -15.38 20250224 33100 13.90 20250203 92800 -59.38 20240319 33100 13.90 20250203 1.85 N 372170 100 7 억 147635 N N 1 N 00 N
8 20250317 101218 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37650 250 2 0.67 247519175 6581 21.56 37700 38000 37250 48600 26200 37400 37611.21 1.85 0 -362 39066 38232 37716 36882 36366 37975 36625 8 11200 100 26920 50 1 7979048 3004 12.25 1.86 12 0.08 3073.00 20202.00 100600 20240313 -62.57 33100 20250203 13.75 44550 -15.49 20250224 33100 13.75 20250203 92800 -59.43 20240319 33100 13.75 20250203 1.85 N 372170 100 7 억 147635 N N 1 N 00 N
9 20250317 091221 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37450 50 2 0.13 146181500 3896 12.76 37700 37950 37250 48600 26200 37400 37520.95 1.85 0 -624 39066 38232 37716 36882 36366 37975 36625 8 11200 100 26920 50 1 7979048 2988 12.19 1.85 12 0.05 3073.00 20202.00 100600 20240313 -62.77 33100 20250203 13.14 44550 -15.94 20250224 33100 13.14 20250203 92800 -59.64 20240319 33100 13.14 20250203 1.85 N 372170 100 7 억 147635 N N 1 N 00 N
10 20250314 161214 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37400 0 3 0.00 1155024975 30434 68.57 37750 38550 37200 48600 26200 37400 37956.96 1.84 0 729 40600 39000 38200 36600 35800 38600 36200 8 11200 100 26920 50 1 7979048 2984 12.17 1.85 12 0.38 3073.00 20202.00 100600 20240313 -62.82 33100 20250203 12.99 44550 -16.05 20250224 33100 12.99 20250203 97700 -61.72 20240314 33100 12.99 20250203 1.87 N 372170 100 7 억 146994 N N 8 N 00 N
11 20250314 151223 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38050 650 2 1.74 997605875 26244 59.13 37750 38550 37200 48600 26200 37400 38012.72 1.84 0 512 40600 39000 38200 36600 35800 38600 36200 8 11200 100 26920 50 1 7979048 3036 12.38 1.88 12 0.33 3073.00 20202.00 100600 20240313 -62.18 33100 20250203 14.95 44550 -14.59 20250224 33100 14.95 20250203 97700 -61.05 20240314 33100 14.95 20250203 1.87 N 372170 100 7 억 146994 N N 8 N 00 N
12 20250314 141217 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38200 800 2 2.14 773771975 20378 45.92 37750 38550 37200 48600 26200 37400 37970.95 1.84 0 3175 40600 39000 38200 36600 35800 38600 36200 8 11200 100 26920 50 1 7979048 3048 12.43 1.89 12 0.26 3073.00 20202.00 100600 20240313 -62.03 33100 20250203 15.41 44550 -14.25 20250224 33100 15.41 20250203 97700 -60.90 20240314 33100 15.41 20250203 1.87 N 372170 100 7 억 146994 N N 8 N 00 N