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
183300/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
20250313,160905,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49250,4650,2,10.43,43671001125,884467,616.55,45750,51500,45500,57900,31250,44600,49375.58,24.00,0,86943,47633,46116,43533,42016,39433,46875,42775,52,13300,500,32110,50,1,10460684,5152,16.04,2.42,12,8.46,3070.00,20347.00,98400,20240516,-49.95,31550,20241209,56.10,51500,-4.37,20250313,35700,37.96,20250203,98400,-49.95,20240516,31550,56.10,20241209,2.23,N,183300,500,52 억,,2510647,N,N,1549,N,00,N
20250313,150906,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49600,5000,2,11.21,42072369975,851988,593.91,45750,51500,45500,57900,31250,44600,49381.41,24.00,0,81398,47633,46116,43533,42016,39433,46875,42775,52,13300,500,32110,50,1,10460684,5188,16.16,2.44,12,8.14,3070.00,20347.00,98400,20240516,-49.59,31550,20241209,57.21,51500,-3.69,20250313,35700,38.94,20250203,98400,-49.59,20240516,31550,57.21,20241209,2.23,N,183300,500,52 억,,2510647,N,N,189,N,00,N
20250313,140905,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50500,5900,2,13.23,34530867350,698736,487.08,45750,51500,45500,57900,31250,44600,49419.05,24.00,0,37516,47633,46116,43533,42016,39433,46875,42775,52,13300,500,32110,100,1,10460684,5283,16.45,2.48,12,6.68,3070.00,20347.00,98400,20240516,-48.68,31550,20241209,60.06,51500,-1.94,20250313,35700,41.46,20250203,98400,-48.68,20240516,31550,60.06,20241209,2.23,N,183300,500,52 억,,2510647,N,N,189,N,00,N
20250313,130906,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50700,6100,2,13.68,30206401200,613301,427.52,45750,51500,45500,57900,31250,44600,49252.16,24.00,0,29813,47633,46116,43533,42016,39433,46875,42775,52,13300,500,32110,100,1,10460684,5304,16.51,2.49,12,5.86,3070.00,20347.00,98400,20240516,-48.48,31550,20241209,60.70,51500,-1.55,20250313,35700,42.02,20250203,98400,-48.48,20240516,31550,60.70,20241209,2.23,N,183300,500,52 억,,2510647,N,N,189,N,00,N
20250313,120905,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49600,5000,2,11.21,21150553250,434684,303.01,45750,50200,45500,57900,31250,44600,48657.31,24.00,0,40440,47633,46116,43533,42016,39433,46875,42775,52,13300,500,32110,50,1,10460684,5188,16.16,2.44,12,4.16,3070.00,20347.00,98400,20240516,-49.59,31550,20241209,57.21,50200,-1.20,20250313,35700,38.94,20250203,98400,-49.59,20240516,31550,57.21,20241209,2.23,N,183300,500,52 억,,2510647,N,N,189,N,00,N
20250313,110907,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49750,5150,2,11.55,18514027300,381492,265.93,45750,50200,45500,57900,31250,44600,48530.58,24.00,0,28292,47633,46116,43533,42016,39433,46875,42775,52,13300,500,32110,50,1,10460684,5204,16.21,2.45,12,3.65,3070.00,20347.00,98400,20240516,-49.44,31550,20241209,57.69,50200,-0.90,20250313,35700,39.36,20250203,98400,-49.44,20240516,31550,57.69,20241209,2.23,N,183300,500,52 억,,2510647,N,N,189,N,00,N
20250313,100905,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49050,4450,2,9.98,13365128850,277775,193.63,45750,49750,45500,57900,31250,44600,48114.95,24.00,0,37191,47633,46116,43533,42016,39433,46875,42775,52,13300,500,32110,50,1,10460684,5131,15.98,2.41,12,2.66,3070.00,20347.00,98400,20240516,-50.15,31550,20241209,55.47,49900,-1.70,20250219,35700,37.39,20250203,98400,-50.15,20240516,31550,55.47,20241209,2.23,N,183300,500,52 억,,2510647,N,N,189,N,00,N
20250313,090908,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47500,2900,2,6.50,2901986000,62181,43.35,45750,47600,45500,57900,31250,44600,46669.98,24.00,0,9924,47633,46116,43533,42016,39433,46875,42775,52,13300,500,32110,50,1,10460684,4969,15.47,2.33,12,0.59,3070.00,20347.00,98400,20240516,-51.73,31550,20241209,50.55,49900,-4.81,20250219,35700,33.05,20250203,98400,-51.73,20240516,31550,50.55,20241209,2.23,N,183300,500,52 억,,2510647,N,N,189,N,00,N
20250312,160900,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44600,3350,2,8.12,6217914000,142846,131.20,41250,45050,40950,53600,28900,41250,43527.31,23.87,0,65,42716,41982,40766,40032,38816,42350,40400,52,12350,500,29700,50,1,10460684,4665,14.53,2.19,12,1.37,3070.00,20347.00,98400,20240516,-54.67,31550,20241209,41.36,49900,-10.62,20250219,35700,24.93,20250203,98400,-54.67,20240516,31550,41.36,20241209,2.27,N,183300,500,52 억,,2496960,N,N,189,N,00,N
20250312,150902,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44650,3400,2,8.24,5980436350,137531,126.32,41250,45050,40950,53600,28900,41250,43484.28,23.87,0,-150,42716,41982,40766,40032,38816,42350,40400,52,12350,500,29700,50,1,10460684,4671,14.54,2.19,12,1.31,3070.00,20347.00,98400,20240516,-54.62,31550,20241209,41.52,49900,-10.52,20250219,35700,25.07,20250203,98400,-54.62,20240516,31550,41.52,20241209,2.27,N,183300,500,52 억,,2496960,N,N,665,N,00,N
20250312,140859,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43900,2650,2,6.42,4083697525,94765,87.04,41250,44100,40950,53600,28900,41250,43092.89,23.87,0,2263,42716,41982,40766,40032,38816,42350,40400,52,12350,500,29700,50,1,10460684,4592,14.30,2.16,12,0.91,3070.00,20347.00,98400,20240516,-55.39,31550,20241209,39.14,49900,-12.02,20250219,35700,22.97,20250203,98400,-55.39,20240516,31550,39.14,20241209,2.27,N,183300,500,52 억,,2496960,N,N,665,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 160905 55 40.00 KSQ150 기계·장비 N N N Y 40 N 49250 4650 2 10.43 43671001125 884467 616.55 45750 51500 45500 57900 31250 44600 49375.58 24.00 0 86943 47633 46116 43533 42016 39433 46875 42775 52 13300 500 32110 50 1 10460684 5152 16.04 2.42 12 8.46 3070.00 20347.00 98400 20240516 -49.95 31550 20241209 56.10 51500 -4.37 20250313 35700 37.96 20250203 98400 -49.95 20240516 31550 56.10 20241209 2.23 N 183300 500 52 억 2510647 N N 1549 N 00 N
3 20250313 150906 55 40.00 KSQ150 기계·장비 N N N Y 40 N 49600 5000 2 11.21 42072369975 851988 593.91 45750 51500 45500 57900 31250 44600 49381.41 24.00 0 81398 47633 46116 43533 42016 39433 46875 42775 52 13300 500 32110 50 1 10460684 5188 16.16 2.44 12 8.14 3070.00 20347.00 98400 20240516 -49.59 31550 20241209 57.21 51500 -3.69 20250313 35700 38.94 20250203 98400 -49.59 20240516 31550 57.21 20241209 2.23 N 183300 500 52 억 2510647 N N 189 N 00 N
4 20250313 140905 55 40.00 KSQ150 기계·장비 N N N Y 40 N 50500 5900 2 13.23 34530867350 698736 487.08 45750 51500 45500 57900 31250 44600 49419.05 24.00 0 37516 47633 46116 43533 42016 39433 46875 42775 52 13300 500 32110 100 1 10460684 5283 16.45 2.48 12 6.68 3070.00 20347.00 98400 20240516 -48.68 31550 20241209 60.06 51500 -1.94 20250313 35700 41.46 20250203 98400 -48.68 20240516 31550 60.06 20241209 2.23 N 183300 500 52 억 2510647 N N 189 N 00 N
5 20250313 130906 55 40.00 KSQ150 기계·장비 N N N Y 40 N 50700 6100 2 13.68 30206401200 613301 427.52 45750 51500 45500 57900 31250 44600 49252.16 24.00 0 29813 47633 46116 43533 42016 39433 46875 42775 52 13300 500 32110 100 1 10460684 5304 16.51 2.49 12 5.86 3070.00 20347.00 98400 20240516 -48.48 31550 20241209 60.70 51500 -1.55 20250313 35700 42.02 20250203 98400 -48.48 20240516 31550 60.70 20241209 2.23 N 183300 500 52 억 2510647 N N 189 N 00 N
6 20250313 120905 55 40.00 KSQ150 기계·장비 N N N Y 40 N 49600 5000 2 11.21 21150553250 434684 303.01 45750 50200 45500 57900 31250 44600 48657.31 24.00 0 40440 47633 46116 43533 42016 39433 46875 42775 52 13300 500 32110 50 1 10460684 5188 16.16 2.44 12 4.16 3070.00 20347.00 98400 20240516 -49.59 31550 20241209 57.21 50200 -1.20 20250313 35700 38.94 20250203 98400 -49.59 20240516 31550 57.21 20241209 2.23 N 183300 500 52 억 2510647 N N 189 N 00 N
7 20250313 110907 55 40.00 KSQ150 기계·장비 N N N Y 40 N 49750 5150 2 11.55 18514027300 381492 265.93 45750 50200 45500 57900 31250 44600 48530.58 24.00 0 28292 47633 46116 43533 42016 39433 46875 42775 52 13300 500 32110 50 1 10460684 5204 16.21 2.45 12 3.65 3070.00 20347.00 98400 20240516 -49.44 31550 20241209 57.69 50200 -0.90 20250313 35700 39.36 20250203 98400 -49.44 20240516 31550 57.69 20241209 2.23 N 183300 500 52 억 2510647 N N 189 N 00 N
8 20250313 100905 55 40.00 KSQ150 기계·장비 N N N Y 40 N 49050 4450 2 9.98 13365128850 277775 193.63 45750 49750 45500 57900 31250 44600 48114.95 24.00 0 37191 47633 46116 43533 42016 39433 46875 42775 52 13300 500 32110 50 1 10460684 5131 15.98 2.41 12 2.66 3070.00 20347.00 98400 20240516 -50.15 31550 20241209 55.47 49900 -1.70 20250219 35700 37.39 20250203 98400 -50.15 20240516 31550 55.47 20241209 2.23 N 183300 500 52 억 2510647 N N 189 N 00 N
9 20250313 090908 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47500 2900 2 6.50 2901986000 62181 43.35 45750 47600 45500 57900 31250 44600 46669.98 24.00 0 9924 47633 46116 43533 42016 39433 46875 42775 52 13300 500 32110 50 1 10460684 4969 15.47 2.33 12 0.59 3070.00 20347.00 98400 20240516 -51.73 31550 20241209 50.55 49900 -4.81 20250219 35700 33.05 20250203 98400 -51.73 20240516 31550 50.55 20241209 2.23 N 183300 500 52 억 2510647 N N 189 N 00 N
10 20250312 160900 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44600 3350 2 8.12 6217914000 142846 131.20 41250 45050 40950 53600 28900 41250 43527.31 23.87 0 65 42716 41982 40766 40032 38816 42350 40400 52 12350 500 29700 50 1 10460684 4665 14.53 2.19 12 1.37 3070.00 20347.00 98400 20240516 -54.67 31550 20241209 41.36 49900 -10.62 20250219 35700 24.93 20250203 98400 -54.67 20240516 31550 41.36 20241209 2.27 N 183300 500 52 억 2496960 N N 189 N 00 N
11 20250312 150902 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44650 3400 2 8.24 5980436350 137531 126.32 41250 45050 40950 53600 28900 41250 43484.28 23.87 0 -150 42716 41982 40766 40032 38816 42350 40400 52 12350 500 29700 50 1 10460684 4671 14.54 2.19 12 1.31 3070.00 20347.00 98400 20240516 -54.62 31550 20241209 41.52 49900 -10.52 20250219 35700 25.07 20250203 98400 -54.62 20240516 31550 41.52 20241209 2.27 N 183300 500 52 억 2496960 N N 665 N 00 N
12 20250312 140859 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43900 2650 2 6.42 4083697525 94765 87.04 41250 44100 40950 53600 28900 41250 43092.89 23.87 0 2263 42716 41982 40766 40032 38816 42350 40400 52 12350 500 29700 50 1 10460684 4592 14.30 2.16 12 0.91 3070.00 20347.00 98400 20240516 -55.39 31550 20241209 39.14 49900 -12.02 20250219 35700 22.97 20250203 98400 -55.39 20240516 31550 39.14 20241209 2.27 N 183300 500 52 억 2496960 N N 665 N 00 N