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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160812,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43750,-1600,5,-3.53,12875634400,289007,174.87,46150,46300,43500,58900,31750,45350,44551.73,6.27,0,-44500,46316,45832,44966,44482,43616,46075,44725,119,13550,500,33550,50,1,23743086,10388,15.57,2.45,12,1.22,2809.00,17874.00,89500,20240619,-51.12,36300,20240408,20.52,50700,-13.71,20250219,36900,18.56,20250102,89500,-51.12,20240619,36300,20.52,20240408,3.45,N,137400,500,118 억,,1487685,N,N,2313,N,00,N
20250306,150810,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43750,-1600,5,-3.53,12406588050,278290,168.38,46150,46300,43500,58900,31750,45350,44581.51,6.27,0,-48735,46316,45832,44966,44482,43616,46075,44725,119,13550,500,33550,50,1,23743086,10388,15.57,2.45,12,1.17,2809.00,17874.00,89500,20240619,-51.12,36300,20240408,20.52,50700,-13.71,20250219,36900,18.56,20250102,89500,-51.12,20240619,36300,20.52,20240408,3.45,N,137400,500,118 억,,1487685,N,N,230,N,00,N
20250306,140810,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44050,-1300,5,-2.87,10369318575,231772,140.24,46150,46300,43700,58900,31750,45350,44739.31,6.27,0,-41636,46316,45832,44966,44482,43616,46075,44725,119,13550,500,33550,50,1,23743086,10459,15.68,2.46,12,0.98,2809.00,17874.00,89500,20240619,-50.78,36300,20240408,21.35,50700,-13.12,20250219,36900,19.38,20250102,89500,-50.78,20240619,36300,21.35,20240408,3.45,N,137400,500,118 억,,1487685,N,N,230,N,00,N
20250306,130811,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44300,-1050,5,-2.32,9717424200,217017,131.31,46150,46300,43700,58900,31750,45350,44777.25,6.27,0,-41569,46316,45832,44966,44482,43616,46075,44725,119,13550,500,33550,50,1,23743086,10518,15.77,2.48,12,0.91,2809.00,17874.00,89500,20240619,-50.50,36300,20240408,22.04,50700,-12.62,20250219,36900,20.05,20250102,89500,-50.50,20240619,36300,22.04,20240408,3.45,N,137400,500,118 억,,1487685,N,N,230,N,00,N
20250306,120810,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44300,-1050,5,-2.32,8848955825,197371,119.42,46150,46300,43700,58900,31750,45350,44834.12,6.27,0,-37324,46316,45832,44966,44482,43616,46075,44725,119,13550,500,33550,50,1,23743086,10518,15.77,2.48,12,0.83,2809.00,17874.00,89500,20240619,-50.50,36300,20240408,22.04,50700,-12.62,20250219,36900,20.05,20250102,89500,-50.50,20240619,36300,22.04,20240408,3.45,N,137400,500,118 억,,1487685,N,N,230,N,00,N
20250306,110807,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44950,-400,5,-0.88,7973837975,177753,107.55,46150,46300,43700,58900,31750,45350,44859.09,6.27,0,-27565,46316,45832,44966,44482,43616,46075,44725,119,13550,500,33550,50,1,23743086,10673,16.00,2.51,12,0.75,2809.00,17874.00,89500,20240619,-49.78,36300,20240408,23.83,50700,-11.34,20250219,36900,21.82,20250102,89500,-49.78,20240619,36300,23.83,20240408,3.45,N,137400,500,118 억,,1487685,N,N,230,N,00,N
20250306,100809,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43950,-1400,5,-3.09,6155397025,136882,82.82,46150,46300,43700,58900,31750,45350,44968.64,6.27,0,-27411,46316,45832,44966,44482,43616,46075,44725,119,13550,500,33550,50,1,23743086,10435,15.65,2.46,12,0.58,2809.00,17874.00,89500,20240619,-50.89,36300,20240408,21.07,50700,-13.31,20250219,36900,19.11,20250102,89500,-50.89,20240619,36300,21.07,20240408,3.45,N,137400,500,118 억,,1487685,N,N,230,N,00,N
20250306,090813,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46050,700,2,1.54,1122217450,24374,14.75,46150,46300,45600,58900,31750,45350,46041.58,6.27,0,-1100,46316,45832,44966,44482,43616,46075,44725,119,13550,500,33550,50,1,23743086,10934,16.39,2.58,12,0.10,2809.00,17874.00,89500,20240619,-48.55,36300,20240408,26.86,50700,-9.17,20250219,36900,24.80,20250102,89500,-48.55,20240619,36300,26.86,20240408,3.45,N,137400,500,118 억,,1487685,N,N,230,N,00,N
20250305,160802,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45350,1350,2,3.07,7356264050,163844,77.29,44150,45450,44100,57200,30800,44000,44896.23,6.21,0,4669,46166,45082,44316,43232,42466,44700,42850,119,13200,500,32560,50,1,23743086,10767,16.14,2.54,12,0.69,2809.00,17874.00,89500,20240619,-49.33,36300,20240408,24.93,50700,-10.55,20250219,36900,22.90,20250102,89500,-49.33,20240619,36300,24.93,20240408,3.56,N,137400,500,118 억,,1475398,N,N,227,N,00,N
20250305,150805,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45300,1300,2,2.95,6866030325,153039,72.20,44150,45350,44100,57200,30800,44000,44865.07,6.21,0,6131,46166,45082,44316,43232,42466,44700,42850,119,13200,500,32560,50,1,23743086,10756,16.13,2.53,12,0.64,2809.00,17874.00,89500,20240619,-49.39,36300,20240408,24.79,50700,-10.65,20250219,36900,22.76,20250102,89500,-49.39,20240619,36300,24.79,20240408,3.56,N,137400,500,118 억,,1475398,N,N,517,N,00,N
20250305,140803,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45150,1150,2,2.61,6239341125,139170,65.65,44150,45350,44100,57200,30800,44000,44833.03,6.21,0,6697,46166,45082,44316,43232,42466,44700,42850,119,13200,500,32560,50,1,23743086,10720,16.07,2.53,12,0.59,2809.00,17874.00,89500,20240619,-49.55,36300,20240408,24.38,50700,-10.95,20250219,36900,22.36,20250102,89500,-49.55,20240619,36300,24.38,20240408,3.56,N,137400,500,118 억,,1475398,N,N,517,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 20250306 160812 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43750 -1600 5 -3.53 12875634400 289007 174.87 46150 46300 43500 58900 31750 45350 44551.73 6.27 0 -44500 46316 45832 44966 44482 43616 46075 44725 119 13550 500 33550 50 1 23743086 10388 15.57 2.45 12 1.22 2809.00 17874.00 89500 20240619 -51.12 36300 20240408 20.52 50700 -13.71 20250219 36900 18.56 20250102 89500 -51.12 20240619 36300 20.52 20240408 3.45 N 137400 500 118 억 1487685 N N 2313 N 00 N
3 20250306 150810 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43750 -1600 5 -3.53 12406588050 278290 168.38 46150 46300 43500 58900 31750 45350 44581.51 6.27 0 -48735 46316 45832 44966 44482 43616 46075 44725 119 13550 500 33550 50 1 23743086 10388 15.57 2.45 12 1.17 2809.00 17874.00 89500 20240619 -51.12 36300 20240408 20.52 50700 -13.71 20250219 36900 18.56 20250102 89500 -51.12 20240619 36300 20.52 20240408 3.45 N 137400 500 118 억 1487685 N N 230 N 00 N
4 20250306 140810 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44050 -1300 5 -2.87 10369318575 231772 140.24 46150 46300 43700 58900 31750 45350 44739.31 6.27 0 -41636 46316 45832 44966 44482 43616 46075 44725 119 13550 500 33550 50 1 23743086 10459 15.68 2.46 12 0.98 2809.00 17874.00 89500 20240619 -50.78 36300 20240408 21.35 50700 -13.12 20250219 36900 19.38 20250102 89500 -50.78 20240619 36300 21.35 20240408 3.45 N 137400 500 118 억 1487685 N N 230 N 00 N
5 20250306 130811 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44300 -1050 5 -2.32 9717424200 217017 131.31 46150 46300 43700 58900 31750 45350 44777.25 6.27 0 -41569 46316 45832 44966 44482 43616 46075 44725 119 13550 500 33550 50 1 23743086 10518 15.77 2.48 12 0.91 2809.00 17874.00 89500 20240619 -50.50 36300 20240408 22.04 50700 -12.62 20250219 36900 20.05 20250102 89500 -50.50 20240619 36300 22.04 20240408 3.45 N 137400 500 118 억 1487685 N N 230 N 00 N
6 20250306 120810 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44300 -1050 5 -2.32 8848955825 197371 119.42 46150 46300 43700 58900 31750 45350 44834.12 6.27 0 -37324 46316 45832 44966 44482 43616 46075 44725 119 13550 500 33550 50 1 23743086 10518 15.77 2.48 12 0.83 2809.00 17874.00 89500 20240619 -50.50 36300 20240408 22.04 50700 -12.62 20250219 36900 20.05 20250102 89500 -50.50 20240619 36300 22.04 20240408 3.45 N 137400 500 118 억 1487685 N N 230 N 00 N
7 20250306 110807 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44950 -400 5 -0.88 7973837975 177753 107.55 46150 46300 43700 58900 31750 45350 44859.09 6.27 0 -27565 46316 45832 44966 44482 43616 46075 44725 119 13550 500 33550 50 1 23743086 10673 16.00 2.51 12 0.75 2809.00 17874.00 89500 20240619 -49.78 36300 20240408 23.83 50700 -11.34 20250219 36900 21.82 20250102 89500 -49.78 20240619 36300 23.83 20240408 3.45 N 137400 500 118 억 1487685 N N 230 N 00 N
8 20250306 100809 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43950 -1400 5 -3.09 6155397025 136882 82.82 46150 46300 43700 58900 31750 45350 44968.64 6.27 0 -27411 46316 45832 44966 44482 43616 46075 44725 119 13550 500 33550 50 1 23743086 10435 15.65 2.46 12 0.58 2809.00 17874.00 89500 20240619 -50.89 36300 20240408 21.07 50700 -13.31 20250219 36900 19.11 20250102 89500 -50.89 20240619 36300 21.07 20240408 3.45 N 137400 500 118 억 1487685 N N 230 N 00 N
9 20250306 090813 55 40.00 KSQ150 기계·장비 N N N Y 40 N 46050 700 2 1.54 1122217450 24374 14.75 46150 46300 45600 58900 31750 45350 46041.58 6.27 0 -1100 46316 45832 44966 44482 43616 46075 44725 119 13550 500 33550 50 1 23743086 10934 16.39 2.58 12 0.10 2809.00 17874.00 89500 20240619 -48.55 36300 20240408 26.86 50700 -9.17 20250219 36900 24.80 20250102 89500 -48.55 20240619 36300 26.86 20240408 3.45 N 137400 500 118 억 1487685 N N 230 N 00 N
10 20250305 160802 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45350 1350 2 3.07 7356264050 163844 77.29 44150 45450 44100 57200 30800 44000 44896.23 6.21 0 4669 46166 45082 44316 43232 42466 44700 42850 119 13200 500 32560 50 1 23743086 10767 16.14 2.54 12 0.69 2809.00 17874.00 89500 20240619 -49.33 36300 20240408 24.93 50700 -10.55 20250219 36900 22.90 20250102 89500 -49.33 20240619 36300 24.93 20240408 3.56 N 137400 500 118 억 1475398 N N 227 N 00 N
11 20250305 150805 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45300 1300 2 2.95 6866030325 153039 72.20 44150 45350 44100 57200 30800 44000 44865.07 6.21 0 6131 46166 45082 44316 43232 42466 44700 42850 119 13200 500 32560 50 1 23743086 10756 16.13 2.53 12 0.64 2809.00 17874.00 89500 20240619 -49.39 36300 20240408 24.79 50700 -10.65 20250219 36900 22.76 20250102 89500 -49.39 20240619 36300 24.79 20240408 3.56 N 137400 500 118 억 1475398 N N 517 N 00 N
12 20250305 140803 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45150 1150 2 2.61 6239341125 139170 65.65 44150 45350 44100 57200 30800 44000 44833.03 6.21 0 6697 46166 45082 44316 43232 42466 44700 42850 119 13200 500 32560 50 1 23743086 10720 16.07 2.53 12 0.59 2809.00 17874.00 89500 20240619 -49.55 36300 20240408 24.38 50700 -10.95 20250219 36900 22.36 20250102 89500 -49.55 20240619 36300 24.38 20240408 3.56 N 137400 500 118 억 1475398 N N 517 N 00 N