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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160831,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42650,-800,5,-1.84,7039701225,163615,119.44,43900,44100,42600,56400,30450,43450,43028.03,6.39,0,-30097,44383,43916,43133,42666,41883,44150,42900,119,12950,500,32150,50,1,23743086,10126,15.18,2.39,12,0.69,2809.00,17874.00,89500,20240619,-52.35,36300,20240408,17.49,50700,-15.88,20250219,36900,15.58,20250102,89500,-52.35,20240619,36300,17.49,20240408,3.33,N,137400,500,118 억,,1517737,N,N,88,N,00,N
20250313,150831,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42650,-800,5,-1.84,5230568150,121193,88.47,43900,44100,42650,56400,30450,43450,43159.00,6.39,0,-24927,44383,43916,43133,42666,41883,44150,42900,119,12950,500,32150,50,1,23743086,10126,15.18,2.39,12,0.51,2809.00,17874.00,89500,20240619,-52.35,36300,20240408,17.49,50700,-15.88,20250219,36900,15.58,20250102,89500,-52.35,20240619,36300,17.49,20240408,3.33,N,137400,500,118 억,,1517737,N,N,325,N,00,N
20250313,140830,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42700,-750,5,-1.73,4723405800,109334,79.81,43900,44100,42650,56400,30450,43450,43201.62,6.39,0,-23653,44383,43916,43133,42666,41883,44150,42900,119,12950,500,32150,50,1,23743086,10138,15.20,2.39,12,0.46,2809.00,17874.00,89500,20240619,-52.29,36300,20240408,17.63,50700,-15.78,20250219,36900,15.72,20250102,89500,-52.29,20240619,36300,17.63,20240408,3.33,N,137400,500,118 억,,1517737,N,N,325,N,00,N
20250313,130831,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42800,-650,5,-1.50,4102042525,94816,69.22,43900,44100,42750,56400,30450,43450,43263.19,6.39,0,-25464,44383,43916,43133,42666,41883,44150,42900,119,12950,500,32150,50,1,23743086,10162,15.24,2.39,12,0.40,2809.00,17874.00,89500,20240619,-52.18,36300,20240408,17.91,50700,-15.58,20250219,36900,15.99,20250102,89500,-52.18,20240619,36300,17.91,20240408,3.33,N,137400,500,118 억,,1517737,N,N,325,N,00,N
20250313,120831,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42950,-500,5,-1.15,3498924075,80761,58.96,43900,44100,42900,56400,30450,43450,43324.43,6.39,0,-22033,44383,43916,43133,42666,41883,44150,42900,119,12950,500,32150,50,1,23743086,10198,15.29,2.40,12,0.34,2809.00,17874.00,89500,20240619,-52.01,36300,20240408,18.32,50700,-15.29,20250219,36900,16.40,20250102,89500,-52.01,20240619,36300,18.32,20240408,3.33,N,137400,500,118 억,,1517737,N,N,325,N,00,N
20250313,110832,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43400,-50,5,-0.12,2709509450,62484,45.61,43900,44100,42900,56400,30450,43450,43363.25,6.39,0,-16798,44383,43916,43133,42666,41883,44150,42900,119,12950,500,32150,50,1,23743086,10304,15.45,2.43,12,0.26,2809.00,17874.00,89500,20240619,-51.51,36300,20240408,19.56,50700,-14.40,20250219,36900,17.62,20250102,89500,-51.51,20240619,36300,19.56,20240408,3.33,N,137400,500,118 억,,1517737,N,N,325,N,00,N
20250313,100830,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43250,-200,5,-0.46,2037666200,47035,34.34,43900,44100,42900,56400,30450,43450,43322.34,6.39,0,-17349,44383,43916,43133,42666,41883,44150,42900,119,12950,500,32150,50,1,23743086,10269,15.40,2.42,12,0.20,2809.00,17874.00,89500,20240619,-51.68,36300,20240408,19.15,50700,-14.69,20250219,36900,17.21,20250102,89500,-51.68,20240619,36300,19.15,20240408,3.33,N,137400,500,118 억,,1517737,N,N,325,N,00,N
20250313,090833,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43350,-100,5,-0.23,744235900,17081,12.47,43900,44100,43200,56400,30450,43450,43570.98,6.39,0,-5677,44383,43916,43133,42666,41883,44150,42900,119,12950,500,32150,50,1,23743086,10293,15.43,2.43,12,0.07,2809.00,17874.00,89500,20240619,-51.56,36300,20240408,19.42,50700,-14.50,20250219,36900,17.48,20250102,89500,-51.56,20240619,36300,19.42,20240408,3.33,N,137400,500,118 억,,1517737,N,N,325,N,00,N
20250312,160826,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43450,850,2,2.00,5786008200,134719,71.15,42900,43600,42350,55300,29850,42600,42946.89,6.38,0,1703,43700,43150,42350,41800,41000,43425,42075,119,12700,500,31520,50,1,23743086,10316,15.47,2.43,12,0.57,2809.00,17874.00,89500,20240619,-51.45,36300,20240408,19.70,50700,-14.30,20250219,36900,17.75,20250102,89500,-51.45,20240619,36300,19.70,20240408,3.34,N,137400,500,118 억,,1515596,N,N,325,N,00,N
20250312,150828,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43450,850,2,2.00,5441248025,126787,66.96,42900,43500,42350,55300,29850,42600,42916.45,6.38,0,2010,43700,43150,42350,41800,41000,43425,42075,119,12700,500,31520,50,1,23743086,10316,15.47,2.43,12,0.53,2809.00,17874.00,89500,20240619,-51.45,36300,20240408,19.70,50700,-14.30,20250219,36900,17.75,20250102,89500,-51.45,20240619,36300,19.70,20240408,3.34,N,137400,500,118 억,,1515596,N,N,564,N,00,N
20250312,140826,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43050,450,2,1.06,4573354400,106661,56.33,42900,43300,42350,55300,29850,42600,42877.48,6.38,0,-637,43700,43150,42350,41800,41000,43425,42075,119,12700,500,31520,50,1,23743086,10221,15.33,2.41,12,0.45,2809.00,17874.00,89500,20240619,-51.90,36300,20240408,18.60,50700,-15.09,20250219,36900,16.67,20250102,89500,-51.90,20240619,36300,18.60,20240408,3.34,N,137400,500,118 억,,1515596,N,N,564,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 20250313 160831 55 40.00 KSQ150 기계·장비 N N N Y 40 N 42650 -800 5 -1.84 7039701225 163615 119.44 43900 44100 42600 56400 30450 43450 43028.03 6.39 0 -30097 44383 43916 43133 42666 41883 44150 42900 119 12950 500 32150 50 1 23743086 10126 15.18 2.39 12 0.69 2809.00 17874.00 89500 20240619 -52.35 36300 20240408 17.49 50700 -15.88 20250219 36900 15.58 20250102 89500 -52.35 20240619 36300 17.49 20240408 3.33 N 137400 500 118 억 1517737 N N 88 N 00 N
3 20250313 150831 55 40.00 KSQ150 기계·장비 N N N Y 40 N 42650 -800 5 -1.84 5230568150 121193 88.47 43900 44100 42650 56400 30450 43450 43159.00 6.39 0 -24927 44383 43916 43133 42666 41883 44150 42900 119 12950 500 32150 50 1 23743086 10126 15.18 2.39 12 0.51 2809.00 17874.00 89500 20240619 -52.35 36300 20240408 17.49 50700 -15.88 20250219 36900 15.58 20250102 89500 -52.35 20240619 36300 17.49 20240408 3.33 N 137400 500 118 억 1517737 N N 325 N 00 N
4 20250313 140830 55 40.00 KSQ150 기계·장비 N N N Y 40 N 42700 -750 5 -1.73 4723405800 109334 79.81 43900 44100 42650 56400 30450 43450 43201.62 6.39 0 -23653 44383 43916 43133 42666 41883 44150 42900 119 12950 500 32150 50 1 23743086 10138 15.20 2.39 12 0.46 2809.00 17874.00 89500 20240619 -52.29 36300 20240408 17.63 50700 -15.78 20250219 36900 15.72 20250102 89500 -52.29 20240619 36300 17.63 20240408 3.33 N 137400 500 118 억 1517737 N N 325 N 00 N
5 20250313 130831 55 40.00 KSQ150 기계·장비 N N N Y 40 N 42800 -650 5 -1.50 4102042525 94816 69.22 43900 44100 42750 56400 30450 43450 43263.19 6.39 0 -25464 44383 43916 43133 42666 41883 44150 42900 119 12950 500 32150 50 1 23743086 10162 15.24 2.39 12 0.40 2809.00 17874.00 89500 20240619 -52.18 36300 20240408 17.91 50700 -15.58 20250219 36900 15.99 20250102 89500 -52.18 20240619 36300 17.91 20240408 3.33 N 137400 500 118 억 1517737 N N 325 N 00 N
6 20250313 120831 55 40.00 KSQ150 기계·장비 N N N Y 40 N 42950 -500 5 -1.15 3498924075 80761 58.96 43900 44100 42900 56400 30450 43450 43324.43 6.39 0 -22033 44383 43916 43133 42666 41883 44150 42900 119 12950 500 32150 50 1 23743086 10198 15.29 2.40 12 0.34 2809.00 17874.00 89500 20240619 -52.01 36300 20240408 18.32 50700 -15.29 20250219 36900 16.40 20250102 89500 -52.01 20240619 36300 18.32 20240408 3.33 N 137400 500 118 억 1517737 N N 325 N 00 N
7 20250313 110832 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43400 -50 5 -0.12 2709509450 62484 45.61 43900 44100 42900 56400 30450 43450 43363.25 6.39 0 -16798 44383 43916 43133 42666 41883 44150 42900 119 12950 500 32150 50 1 23743086 10304 15.45 2.43 12 0.26 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 3.33 N 137400 500 118 억 1517737 N N 325 N 00 N
8 20250313 100830 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43250 -200 5 -0.46 2037666200 47035 34.34 43900 44100 42900 56400 30450 43450 43322.34 6.39 0 -17349 44383 43916 43133 42666 41883 44150 42900 119 12950 500 32150 50 1 23743086 10269 15.40 2.42 12 0.20 2809.00 17874.00 89500 20240619 -51.68 36300 20240408 19.15 50700 -14.69 20250219 36900 17.21 20250102 89500 -51.68 20240619 36300 19.15 20240408 3.33 N 137400 500 118 억 1517737 N N 325 N 00 N
9 20250313 090833 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43350 -100 5 -0.23 744235900 17081 12.47 43900 44100 43200 56400 30450 43450 43570.98 6.39 0 -5677 44383 43916 43133 42666 41883 44150 42900 119 12950 500 32150 50 1 23743086 10293 15.43 2.43 12 0.07 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 3.33 N 137400 500 118 억 1517737 N N 325 N 00 N
10 20250312 160826 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43450 850 2 2.00 5786008200 134719 71.15 42900 43600 42350 55300 29850 42600 42946.89 6.38 0 1703 43700 43150 42350 41800 41000 43425 42075 119 12700 500 31520 50 1 23743086 10316 15.47 2.43 12 0.57 2809.00 17874.00 89500 20240619 -51.45 36300 20240408 19.70 50700 -14.30 20250219 36900 17.75 20250102 89500 -51.45 20240619 36300 19.70 20240408 3.34 N 137400 500 118 억 1515596 N N 325 N 00 N
11 20250312 150828 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43450 850 2 2.00 5441248025 126787 66.96 42900 43500 42350 55300 29850 42600 42916.45 6.38 0 2010 43700 43150 42350 41800 41000 43425 42075 119 12700 500 31520 50 1 23743086 10316 15.47 2.43 12 0.53 2809.00 17874.00 89500 20240619 -51.45 36300 20240408 19.70 50700 -14.30 20250219 36900 17.75 20250102 89500 -51.45 20240619 36300 19.70 20240408 3.34 N 137400 500 118 억 1515596 N N 564 N 00 N
12 20250312 140826 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43050 450 2 1.06 4573354400 106661 56.33 42900 43300 42350 55300 29850 42600 42877.48 6.38 0 -637 43700 43150 42350 41800 41000 43425 42075 119 12700 500 31520 50 1 23743086 10221 15.33 2.41 12 0.45 2809.00 17874.00 89500 20240619 -51.90 36300 20240408 18.60 50700 -15.09 20250219 36900 16.67 20250102 89500 -51.90 20240619 36300 18.60 20240408 3.34 N 137400 500 118 억 1515596 N N 564 N 00 N