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
171090/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
20250306,160837,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43050,-1400,5,-3.15,2707918825,62620,152.19,44650,45250,42500,57700,31150,44450,43243.74,1.95,0,-18387,46483,45466,44733,43716,42983,45975,44225,48,13250,500,31110,50,1,9537005,4106,-43.62,5.32,12,0.66,-987.00,8089.00,75500,20240613,-42.98,23700,20240222,81.65,52600,-18.16,20250121,41700,3.24,20250102,75500,-42.98,20240613,26100,64.94,20240306,1.78,N,171090,500,47 억,,186368,N,N,74,N,00,N
20250306,150835,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42950,-1500,5,-3.37,2496913725,57708,140.26,44650,45250,42500,57700,31150,44450,43268.07,1.95,0,-17464,46483,45466,44733,43716,42983,45975,44225,48,13250,500,31110,50,1,9537005,4096,-43.52,5.31,12,0.61,-987.00,8089.00,75500,20240613,-43.11,23700,20240222,81.22,52600,-18.35,20250121,41700,3.00,20250102,75500,-43.11,20240613,26100,64.56,20240306,1.78,N,171090,500,47 억,,186368,N,N,23,N,00,N
20250306,140835,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42900,-1550,5,-3.49,2241574450,51770,125.82,44650,45250,42500,57700,31150,44450,43298.71,1.95,0,-15462,46483,45466,44733,43716,42983,45975,44225,48,13250,500,31110,50,1,9537005,4091,-43.47,5.30,12,0.54,-987.00,8089.00,75500,20240613,-43.18,23700,20240222,81.01,52600,-18.44,20250121,41700,2.88,20250102,75500,-43.18,20240613,26100,64.37,20240306,1.78,N,171090,500,47 억,,186368,N,N,23,N,00,N
20250306,130836,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43150,-1300,5,-2.92,1958405475,45191,109.83,44650,45250,42500,57700,31150,44450,43336.18,1.95,0,-12707,46483,45466,44733,43716,42983,45975,44225,48,13250,500,31110,50,1,9537005,4115,-43.72,5.33,12,0.47,-987.00,8089.00,75500,20240613,-42.85,23700,20240222,82.07,52600,-17.97,20250121,41700,3.48,20250102,75500,-42.85,20240613,26100,65.33,20240306,1.78,N,171090,500,47 억,,186368,N,N,23,N,00,N
20250306,120835,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43100,-1350,5,-3.04,1742670925,40171,97.63,44650,45250,42500,57700,31150,44450,43381.32,1.95,0,-10305,46483,45466,44733,43716,42983,45975,44225,48,13250,500,31110,50,1,9537005,4110,-43.67,5.33,12,0.42,-987.00,8089.00,75500,20240613,-42.91,23700,20240222,81.86,52600,-18.06,20250121,41700,3.36,20250102,75500,-42.91,20240613,26100,65.13,20240306,1.78,N,171090,500,47 억,,186368,N,N,23,N,00,N
20250306,110832,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43200,-1250,5,-2.81,1579664475,36390,88.44,44650,45250,42500,57700,31150,44450,43409.30,1.95,0,-8588,46483,45466,44733,43716,42983,45975,44225,48,13250,500,31110,50,1,9537005,4120,-43.77,5.34,12,0.38,-987.00,8089.00,75500,20240613,-42.78,23700,20240222,82.28,52600,-17.87,20250121,41700,3.60,20250102,75500,-42.78,20240613,26100,65.52,20240306,1.78,N,171090,500,47 억,,186368,N,N,23,N,00,N
20250306,100834,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42750,-1700,5,-3.82,1119556550,25684,62.42,44650,45250,42500,57700,31150,44450,43589.65,1.95,0,-7648,46483,45466,44733,43716,42983,45975,44225,48,13250,500,31110,50,1,9537005,4077,-43.31,5.28,12,0.27,-987.00,8089.00,75500,20240613,-43.38,23700,20240222,80.38,52600,-18.73,20250121,41700,2.52,20250102,75500,-43.38,20240613,26100,63.79,20240306,1.78,N,171090,500,47 억,,186368,N,N,23,N,00,N
20250306,090837,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44900,450,2,1.01,123133775,2745,6.67,44650,45250,44450,57700,31150,44450,44857.48,1.95,0,-405,46483,45466,44733,43716,42983,45975,44225,48,13250,500,31110,50,1,9537005,4282,-45.49,5.55,12,0.03,-987.00,8089.00,75500,20240613,-40.53,23700,20240222,89.45,52600,-14.64,20250121,41700,7.67,20250102,75500,-40.53,20240613,26100,72.03,20240306,1.78,N,171090,500,47 억,,186368,N,N,23,N,00,N
20250305,160826,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44450,50,2,0.11,1813562725,40801,97.86,44400,45750,44000,57700,31100,44400,44449.07,1.89,0,-7171,45866,45132,44466,43732,43066,44800,43400,48,13300,500,31080,50,1,9537005,4239,-45.04,5.50,12,0.43,-987.00,8089.00,75500,20240613,-41.13,23250,20240221,91.18,52600,-15.49,20250121,41700,6.59,20250102,75500,-41.13,20240613,25200,76.39,20240305,1.74,N,171090,500,47 억,,180668,N,N,23,N,00,N
20250305,150829,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44450,50,2,0.11,1734382450,39020,93.59,44400,45750,44000,57700,31100,44400,44448.65,1.89,0,-7111,45866,45132,44466,43732,43066,44800,43400,48,13300,500,31080,50,1,9537005,4239,-45.04,5.50,12,0.41,-987.00,8089.00,75500,20240613,-41.13,23250,20240221,91.18,52600,-15.49,20250121,41700,6.59,20250102,75500,-41.13,20240613,25200,76.39,20240305,1.74,N,171090,500,47 억,,180668,N,N,135,N,00,N
20250305,140828,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44500,100,2,0.23,1609340000,36209,86.85,44400,45750,44000,57700,31100,44400,44445.96,1.89,0,-6265,45866,45132,44466,43732,43066,44800,43400,48,13300,500,31080,50,1,9537005,4244,-45.09,5.50,12,0.38,-987.00,8089.00,75500,20240613,-41.06,23250,20240221,91.40,52600,-15.40,20250121,41700,6.71,20250102,75500,-41.06,20240613,25200,76.59,20240305,1.74,N,171090,500,47 억,,180668,N,N,135,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 160837 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43050 -1400 5 -3.15 2707918825 62620 152.19 44650 45250 42500 57700 31150 44450 43243.74 1.95 0 -18387 46483 45466 44733 43716 42983 45975 44225 48 13250 500 31110 50 1 9537005 4106 -43.62 5.32 12 0.66 -987.00 8089.00 75500 20240613 -42.98 23700 20240222 81.65 52600 -18.16 20250121 41700 3.24 20250102 75500 -42.98 20240613 26100 64.94 20240306 1.78 N 171090 500 47 억 186368 N N 74 N 00 N
3 20250306 150835 55 40.00 KSQ150 기계·장비 N N N Y 40 N 42950 -1500 5 -3.37 2496913725 57708 140.26 44650 45250 42500 57700 31150 44450 43268.07 1.95 0 -17464 46483 45466 44733 43716 42983 45975 44225 48 13250 500 31110 50 1 9537005 4096 -43.52 5.31 12 0.61 -987.00 8089.00 75500 20240613 -43.11 23700 20240222 81.22 52600 -18.35 20250121 41700 3.00 20250102 75500 -43.11 20240613 26100 64.56 20240306 1.78 N 171090 500 47 억 186368 N N 23 N 00 N
4 20250306 140835 55 40.00 KSQ150 기계·장비 N N N Y 40 N 42900 -1550 5 -3.49 2241574450 51770 125.82 44650 45250 42500 57700 31150 44450 43298.71 1.95 0 -15462 46483 45466 44733 43716 42983 45975 44225 48 13250 500 31110 50 1 9537005 4091 -43.47 5.30 12 0.54 -987.00 8089.00 75500 20240613 -43.18 23700 20240222 81.01 52600 -18.44 20250121 41700 2.88 20250102 75500 -43.18 20240613 26100 64.37 20240306 1.78 N 171090 500 47 억 186368 N N 23 N 00 N
5 20250306 130836 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43150 -1300 5 -2.92 1958405475 45191 109.83 44650 45250 42500 57700 31150 44450 43336.18 1.95 0 -12707 46483 45466 44733 43716 42983 45975 44225 48 13250 500 31110 50 1 9537005 4115 -43.72 5.33 12 0.47 -987.00 8089.00 75500 20240613 -42.85 23700 20240222 82.07 52600 -17.97 20250121 41700 3.48 20250102 75500 -42.85 20240613 26100 65.33 20240306 1.78 N 171090 500 47 억 186368 N N 23 N 00 N
6 20250306 120835 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43100 -1350 5 -3.04 1742670925 40171 97.63 44650 45250 42500 57700 31150 44450 43381.32 1.95 0 -10305 46483 45466 44733 43716 42983 45975 44225 48 13250 500 31110 50 1 9537005 4110 -43.67 5.33 12 0.42 -987.00 8089.00 75500 20240613 -42.91 23700 20240222 81.86 52600 -18.06 20250121 41700 3.36 20250102 75500 -42.91 20240613 26100 65.13 20240306 1.78 N 171090 500 47 억 186368 N N 23 N 00 N
7 20250306 110832 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43200 -1250 5 -2.81 1579664475 36390 88.44 44650 45250 42500 57700 31150 44450 43409.30 1.95 0 -8588 46483 45466 44733 43716 42983 45975 44225 48 13250 500 31110 50 1 9537005 4120 -43.77 5.34 12 0.38 -987.00 8089.00 75500 20240613 -42.78 23700 20240222 82.28 52600 -17.87 20250121 41700 3.60 20250102 75500 -42.78 20240613 26100 65.52 20240306 1.78 N 171090 500 47 억 186368 N N 23 N 00 N
8 20250306 100834 55 40.00 KSQ150 기계·장비 N N N Y 40 N 42750 -1700 5 -3.82 1119556550 25684 62.42 44650 45250 42500 57700 31150 44450 43589.65 1.95 0 -7648 46483 45466 44733 43716 42983 45975 44225 48 13250 500 31110 50 1 9537005 4077 -43.31 5.28 12 0.27 -987.00 8089.00 75500 20240613 -43.38 23700 20240222 80.38 52600 -18.73 20250121 41700 2.52 20250102 75500 -43.38 20240613 26100 63.79 20240306 1.78 N 171090 500 47 억 186368 N N 23 N 00 N
9 20250306 090837 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44900 450 2 1.01 123133775 2745 6.67 44650 45250 44450 57700 31150 44450 44857.48 1.95 0 -405 46483 45466 44733 43716 42983 45975 44225 48 13250 500 31110 50 1 9537005 4282 -45.49 5.55 12 0.03 -987.00 8089.00 75500 20240613 -40.53 23700 20240222 89.45 52600 -14.64 20250121 41700 7.67 20250102 75500 -40.53 20240613 26100 72.03 20240306 1.78 N 171090 500 47 억 186368 N N 23 N 00 N
10 20250305 160826 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44450 50 2 0.11 1813562725 40801 97.86 44400 45750 44000 57700 31100 44400 44449.07 1.89 0 -7171 45866 45132 44466 43732 43066 44800 43400 48 13300 500 31080 50 1 9537005 4239 -45.04 5.50 12 0.43 -987.00 8089.00 75500 20240613 -41.13 23250 20240221 91.18 52600 -15.49 20250121 41700 6.59 20250102 75500 -41.13 20240613 25200 76.39 20240305 1.74 N 171090 500 47 억 180668 N N 23 N 00 N
11 20250305 150829 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44450 50 2 0.11 1734382450 39020 93.59 44400 45750 44000 57700 31100 44400 44448.65 1.89 0 -7111 45866 45132 44466 43732 43066 44800 43400 48 13300 500 31080 50 1 9537005 4239 -45.04 5.50 12 0.41 -987.00 8089.00 75500 20240613 -41.13 23250 20240221 91.18 52600 -15.49 20250121 41700 6.59 20250102 75500 -41.13 20240613 25200 76.39 20240305 1.74 N 171090 500 47 억 180668 N N 135 N 00 N
12 20250305 140828 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44500 100 2 0.23 1609340000 36209 86.85 44400 45750 44000 57700 31100 44400 44445.96 1.89 0 -6265 45866 45132 44466 43732 43066 44800 43400 48 13300 500 31080 50 1 9537005 4244 -45.09 5.50 12 0.38 -987.00 8089.00 75500 20240613 -41.06 23250 20240221 91.40 52600 -15.40 20250121 41700 6.71 20250102 75500 -41.06 20240613 25200 76.59 20240305 1.74 N 171090 500 47 억 180668 N N 135 N 00 N