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
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
20250313,160857,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43900,200,2,0.46,1715194525,39155,116.31,43700,44300,43400,56800,30600,43700,43804.82,1.66,0,-8514,44866,44282,43516,42932,42166,44575,43225,48,13100,500,30590,50,1,9537005,4187,-44.48,5.43,12,0.41,-987.00,8089.00,75500,20240613,-41.85,25200,20240305,74.21,52600,-16.54,20250121,41500,5.78,20250311,75500,-41.85,20240613,31100,41.16,20240805,1.72,N,171090,500,47 억,,158409,N,N,94,N,00,N
20250313,150858,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44100,400,2,0.92,1267474325,28960,86.02,43700,44300,43400,56800,30600,43700,43766.38,1.66,0,-5936,44866,44282,43516,42932,42166,44575,43225,48,13100,500,30590,50,1,9537005,4206,-44.68,5.45,12,0.30,-987.00,8089.00,75500,20240613,-41.59,25200,20240305,75.00,52600,-16.16,20250121,41500,6.27,20250311,75500,-41.59,20240613,31100,41.80,20240805,1.72,N,171090,500,47 억,,158409,N,N,125,N,00,N
20250313,140856,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43850,150,2,0.34,1034915725,23674,70.32,43700,44300,43400,56800,30600,43700,43715.29,1.66,0,-6129,44866,44282,43516,42932,42166,44575,43225,48,13100,500,30590,50,1,9537005,4182,-44.43,5.42,12,0.25,-987.00,8089.00,75500,20240613,-41.92,25200,20240305,74.01,52600,-16.63,20250121,41500,5.66,20250311,75500,-41.92,20240613,31100,41.00,20240805,1.72,N,171090,500,47 억,,158409,N,N,125,N,00,N
20250313,130857,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43900,200,2,0.46,937059525,21434,63.67,43700,44300,43400,56800,30600,43700,43718.37,1.66,0,-5910,44866,44282,43516,42932,42166,44575,43225,48,13100,500,30590,50,1,9537005,4187,-44.48,5.43,12,0.22,-987.00,8089.00,75500,20240613,-41.85,25200,20240305,74.21,52600,-16.54,20250121,41500,5.78,20250311,75500,-41.85,20240613,31100,41.16,20240805,1.72,N,171090,500,47 억,,158409,N,N,125,N,00,N
20250313,120857,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43800,100,2,0.23,839163050,19202,57.04,43700,44300,43400,56800,30600,43700,43701.86,1.66,0,-6186,44866,44282,43516,42932,42166,44575,43225,48,13100,500,30590,50,1,9537005,4177,-44.38,5.41,12,0.20,-987.00,8089.00,75500,20240613,-41.99,25200,20240305,73.81,52600,-16.73,20250121,41500,5.54,20250311,75500,-41.99,20240613,31100,40.84,20240805,1.72,N,171090,500,47 억,,158409,N,N,125,N,00,N
20250313,110858,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43950,250,2,0.57,697842600,15975,47.45,43700,44300,43400,56800,30600,43700,43683.42,1.66,0,-4238,44866,44282,43516,42932,42166,44575,43225,48,13100,500,30590,50,1,9537005,4192,-44.53,5.43,12,0.17,-987.00,8089.00,75500,20240613,-41.79,25200,20240305,74.40,52600,-16.44,20250121,41500,5.90,20250311,75500,-41.79,20240613,31100,41.32,20240805,1.72,N,171090,500,47 억,,158409,N,N,125,N,00,N
20250313,100856,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43600,-100,5,-0.23,450983700,10331,30.69,43700,44300,43400,56800,30600,43700,43653.44,1.66,0,-3733,44866,44282,43516,42932,42166,44575,43225,48,13100,500,30590,50,1,9537005,4158,-44.17,5.39,12,0.11,-987.00,8089.00,75500,20240613,-42.25,25200,20240305,73.02,52600,-17.11,20250121,41500,5.06,20250311,75500,-42.25,20240613,31100,40.19,20240805,1.72,N,171090,500,47 억,,158409,N,N,125,N,00,N
20250313,090900,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43700,0,3,0.00,141953275,3231,9.60,43700,44300,43700,56800,30600,43700,43934.78,1.66,0,-1704,44866,44282,43516,42932,42166,44575,43225,48,13100,500,30590,50,1,9537005,4168,-44.28,5.40,12,0.03,-987.00,8089.00,75500,20240613,-42.12,25200,20240305,73.41,52600,-16.92,20250121,41500,5.30,20250311,75500,-42.12,20240613,31100,40.51,20240805,1.72,N,171090,500,47 억,,158409,N,N,125,N,00,N
20250312,160852,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43700,700,2,1.63,1467698575,33601,101.14,42750,44100,42750,55900,30100,43000,43680.20,1.61,0,5700,44133,43566,42533,41966,40933,43850,42250,48,12900,500,30100,50,1,9537005,4168,-44.28,5.40,12,0.35,-987.00,8089.00,75500,20240613,-42.12,24200,20240228,80.58,52600,-16.92,20250121,41500,5.30,20250311,75500,-42.12,20240613,29200,49.66,20240312,1.73,N,171090,500,47 억,,153128,N,N,125,N,00,N
20250312,150854,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43800,800,2,1.86,1322536250,30284,91.16,42750,44100,42750,55900,30100,43000,43671.12,1.61,0,6214,44133,43566,42533,41966,40933,43850,42250,48,12900,500,30100,50,1,9537005,4177,-44.38,5.41,12,0.32,-987.00,8089.00,75500,20240613,-41.99,24200,20240228,80.99,52600,-16.73,20250121,41500,5.54,20250311,75500,-41.99,20240613,29200,50.00,20240312,1.73,N,171090,500,47 억,,153128,N,N,124,N,00,N
20250312,140851,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43500,500,2,1.16,878188950,20143,60.63,42750,44100,42750,55900,30100,43000,43597.72,1.61,0,1727,44133,43566,42533,41966,40933,43850,42250,48,12900,500,30100,50,1,9537005,4149,-44.07,5.38,12,0.21,-987.00,8089.00,75500,20240613,-42.38,24200,20240228,79.75,52600,-17.30,20250121,41500,4.82,20250311,75500,-42.38,20240613,29200,48.97,20240312,1.73,N,171090,500,47 억,,153128,N,N,124,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 160857 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43900 200 2 0.46 1715194525 39155 116.31 43700 44300 43400 56800 30600 43700 43804.82 1.66 0 -8514 44866 44282 43516 42932 42166 44575 43225 48 13100 500 30590 50 1 9537005 4187 -44.48 5.43 12 0.41 -987.00 8089.00 75500 20240613 -41.85 25200 20240305 74.21 52600 -16.54 20250121 41500 5.78 20250311 75500 -41.85 20240613 31100 41.16 20240805 1.72 N 171090 500 47 억 158409 N N 94 N 00 N
3 20250313 150858 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44100 400 2 0.92 1267474325 28960 86.02 43700 44300 43400 56800 30600 43700 43766.38 1.66 0 -5936 44866 44282 43516 42932 42166 44575 43225 48 13100 500 30590 50 1 9537005 4206 -44.68 5.45 12 0.30 -987.00 8089.00 75500 20240613 -41.59 25200 20240305 75.00 52600 -16.16 20250121 41500 6.27 20250311 75500 -41.59 20240613 31100 41.80 20240805 1.72 N 171090 500 47 억 158409 N N 125 N 00 N
4 20250313 140856 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43850 150 2 0.34 1034915725 23674 70.32 43700 44300 43400 56800 30600 43700 43715.29 1.66 0 -6129 44866 44282 43516 42932 42166 44575 43225 48 13100 500 30590 50 1 9537005 4182 -44.43 5.42 12 0.25 -987.00 8089.00 75500 20240613 -41.92 25200 20240305 74.01 52600 -16.63 20250121 41500 5.66 20250311 75500 -41.92 20240613 31100 41.00 20240805 1.72 N 171090 500 47 억 158409 N N 125 N 00 N
5 20250313 130857 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43900 200 2 0.46 937059525 21434 63.67 43700 44300 43400 56800 30600 43700 43718.37 1.66 0 -5910 44866 44282 43516 42932 42166 44575 43225 48 13100 500 30590 50 1 9537005 4187 -44.48 5.43 12 0.22 -987.00 8089.00 75500 20240613 -41.85 25200 20240305 74.21 52600 -16.54 20250121 41500 5.78 20250311 75500 -41.85 20240613 31100 41.16 20240805 1.72 N 171090 500 47 억 158409 N N 125 N 00 N
6 20250313 120857 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43800 100 2 0.23 839163050 19202 57.04 43700 44300 43400 56800 30600 43700 43701.86 1.66 0 -6186 44866 44282 43516 42932 42166 44575 43225 48 13100 500 30590 50 1 9537005 4177 -44.38 5.41 12 0.20 -987.00 8089.00 75500 20240613 -41.99 25200 20240305 73.81 52600 -16.73 20250121 41500 5.54 20250311 75500 -41.99 20240613 31100 40.84 20240805 1.72 N 171090 500 47 억 158409 N N 125 N 00 N
7 20250313 110858 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43950 250 2 0.57 697842600 15975 47.45 43700 44300 43400 56800 30600 43700 43683.42 1.66 0 -4238 44866 44282 43516 42932 42166 44575 43225 48 13100 500 30590 50 1 9537005 4192 -44.53 5.43 12 0.17 -987.00 8089.00 75500 20240613 -41.79 25200 20240305 74.40 52600 -16.44 20250121 41500 5.90 20250311 75500 -41.79 20240613 31100 41.32 20240805 1.72 N 171090 500 47 억 158409 N N 125 N 00 N
8 20250313 100856 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43600 -100 5 -0.23 450983700 10331 30.69 43700 44300 43400 56800 30600 43700 43653.44 1.66 0 -3733 44866 44282 43516 42932 42166 44575 43225 48 13100 500 30590 50 1 9537005 4158 -44.17 5.39 12 0.11 -987.00 8089.00 75500 20240613 -42.25 25200 20240305 73.02 52600 -17.11 20250121 41500 5.06 20250311 75500 -42.25 20240613 31100 40.19 20240805 1.72 N 171090 500 47 억 158409 N N 125 N 00 N
9 20250313 090900 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43700 0 3 0.00 141953275 3231 9.60 43700 44300 43700 56800 30600 43700 43934.78 1.66 0 -1704 44866 44282 43516 42932 42166 44575 43225 48 13100 500 30590 50 1 9537005 4168 -44.28 5.40 12 0.03 -987.00 8089.00 75500 20240613 -42.12 25200 20240305 73.41 52600 -16.92 20250121 41500 5.30 20250311 75500 -42.12 20240613 31100 40.51 20240805 1.72 N 171090 500 47 억 158409 N N 125 N 00 N
10 20250312 160852 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43700 700 2 1.63 1467698575 33601 101.14 42750 44100 42750 55900 30100 43000 43680.20 1.61 0 5700 44133 43566 42533 41966 40933 43850 42250 48 12900 500 30100 50 1 9537005 4168 -44.28 5.40 12 0.35 -987.00 8089.00 75500 20240613 -42.12 24200 20240228 80.58 52600 -16.92 20250121 41500 5.30 20250311 75500 -42.12 20240613 29200 49.66 20240312 1.73 N 171090 500 47 억 153128 N N 125 N 00 N
11 20250312 150854 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43800 800 2 1.86 1322536250 30284 91.16 42750 44100 42750 55900 30100 43000 43671.12 1.61 0 6214 44133 43566 42533 41966 40933 43850 42250 48 12900 500 30100 50 1 9537005 4177 -44.38 5.41 12 0.32 -987.00 8089.00 75500 20240613 -41.99 24200 20240228 80.99 52600 -16.73 20250121 41500 5.54 20250311 75500 -41.99 20240613 29200 50.00 20240312 1.73 N 171090 500 47 억 153128 N N 124 N 00 N
12 20250312 140851 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43500 500 2 1.16 878188950 20143 60.63 42750 44100 42750 55900 30100 43000 43597.72 1.61 0 1727 44133 43566 42533 41966 40933 43850 42250 48 12900 500 30100 50 1 9537005 4149 -44.07 5.38 12 0.21 -987.00 8089.00 75500 20240613 -42.38 24200 20240228 79.75 52600 -17.30 20250121 41500 4.82 20250311 75500 -42.38 20240613 29200 48.97 20240312 1.73 N 171090 500 47 억 153128 N N 124 N 00 N