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
348210/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
20250313,161150,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51000,-2000,5,-3.77,3834089550,73962,116.41,53600,53800,51000,68900,37100,53000,51838.73,15.47,0,-17899,55333,54166,52333,51166,49333,54750,51750,52,15900,500,39220,100,1,10457250,5333,16.67,3.97,12,0.71,3060.00,12856.00,77900,20240304,-34.53,40350,20240909,26.39,64400,-20.81,20250123,48350,5.48,20250304,77500,-34.19,20240621,40350,26.39,20240909,3.09,N,348210,500,52 억,,1617595,N,N,308,N,00,N
20250313,151150,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51100,-1900,5,-3.58,2924967800,56144,88.37,53600,53800,51100,68900,37100,53000,52097.60,15.47,0,-11674,55333,54166,52333,51166,49333,54750,51750,52,15900,500,39220,100,1,10457250,5344,16.70,3.97,12,0.54,3060.00,12856.00,77900,20240304,-34.40,40350,20240909,26.64,64400,-20.65,20250123,48350,5.69,20250304,77500,-34.06,20240621,40350,26.64,20240909,3.09,N,348210,500,52 억,,1617595,N,N,138,N,00,N
20250313,141150,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51300,-1700,5,-3.21,2550299050,48838,76.87,53600,53800,51200,68900,37100,53000,52219.56,15.47,0,-11144,55333,54166,52333,51166,49333,54750,51750,52,15900,500,39220,100,1,10457250,5365,16.76,3.99,12,0.47,3060.00,12856.00,77900,20240304,-34.15,40350,20240909,27.14,64400,-20.34,20250123,48350,6.10,20250304,77500,-33.81,20240621,40350,27.14,20240909,3.09,N,348210,500,52 억,,1617595,N,N,138,N,00,N
20250313,131150,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51400,-1600,5,-3.02,2217327250,42354,66.66,53600,53800,51400,68900,37100,53000,52352.25,15.47,0,-11877,55333,54166,52333,51166,49333,54750,51750,52,15900,500,39220,100,1,10457250,5375,16.80,4.00,12,0.41,3060.00,12856.00,77900,20240304,-34.02,40350,20240909,27.39,64400,-20.19,20250123,48350,6.31,20250304,77500,-33.68,20240621,40350,27.39,20240909,3.09,N,348210,500,52 억,,1617595,N,N,138,N,00,N
20250313,121149,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51600,-1400,5,-2.64,1958601000,37334,58.76,53600,53800,51600,68900,37100,53000,52461.59,15.47,0,-12644,55333,54166,52333,51166,49333,54750,51750,52,15900,500,39220,100,1,10457250,5396,16.86,4.01,12,0.36,3060.00,12856.00,77900,20240304,-33.76,40350,20240909,27.88,64400,-19.88,20250123,48350,6.72,20250304,77500,-33.42,20240621,40350,27.88,20240909,3.09,N,348210,500,52 억,,1617595,N,N,138,N,00,N
20250313,111152,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52100,-900,5,-1.70,1499214400,28476,44.82,53600,53800,52000,68900,37100,53000,52648.35,15.47,0,-11938,55333,54166,52333,51166,49333,54750,51750,52,15900,500,39220,100,1,10457250,5448,17.03,4.05,12,0.27,3060.00,12856.00,77900,20240304,-33.12,40350,20240909,29.12,64400,-19.10,20250123,48350,7.76,20250304,77500,-32.77,20240621,40350,29.12,20240909,3.09,N,348210,500,52 억,,1617595,N,N,138,N,00,N
20250313,101149,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52500,-500,5,-0.94,1214346250,23031,36.25,53600,53800,52100,68900,37100,53000,52726.60,15.47,0,-9883,55333,54166,52333,51166,49333,54750,51750,52,15900,500,39220,100,1,10457250,5490,17.16,4.08,12,0.22,3060.00,12856.00,77900,20240304,-32.61,40350,20240909,30.11,64400,-18.48,20250123,48350,8.58,20250304,77500,-32.26,20240621,40350,30.11,20240909,3.09,N,348210,500,52 억,,1617595,N,N,138,N,00,N
20250313,091153,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52800,-200,5,-0.38,457515600,8618,13.56,53600,53800,52600,68900,37100,53000,53088.37,15.47,0,-5627,55333,54166,52333,51166,49333,54750,51750,52,15900,500,39220,100,1,10457250,5521,17.25,4.11,12,0.08,3060.00,12856.00,77900,20240304,-32.22,40350,20240909,30.86,64400,-18.01,20250123,48350,9.20,20250304,77500,-31.87,20240621,40350,30.86,20240909,3.09,N,348210,500,52 억,,1617595,N,N,138,N,00,N
20250312,161143,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53000,2400,2,4.74,3316839250,63055,107.61,50600,53500,50500,65700,35500,50600,52602.08,15.39,0,8276,51666,51132,50066,49532,48466,51400,49800,52,15100,500,37440,100,1,10457250,5542,17.32,4.12,12,0.60,3060.00,12856.00,77900,20240304,-31.96,40350,20240909,31.35,64400,-17.70,20250123,48350,9.62,20250304,77500,-31.61,20240621,40350,31.35,20240909,3.06,N,348210,500,52 억,,1609115,N,N,138,N,00,N
20250312,151144,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53000,2400,2,4.74,3193219350,60724,103.63,50600,53500,50500,65700,35500,50600,52585.79,15.39,0,8457,51666,51132,50066,49532,48466,51400,49800,52,15100,500,37440,100,1,10457250,5542,17.32,4.12,12,0.58,3060.00,12856.00,77900,20240304,-31.96,40350,20240909,31.35,64400,-17.70,20250123,48350,9.62,20250304,77500,-31.61,20240621,40350,31.35,20240909,3.06,N,348210,500,52 억,,1609115,N,N,239,N,00,N
20250312,141142,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53100,2500,2,4.94,2732857100,52017,88.77,50600,53500,50500,65700,35500,50600,52537.77,15.39,0,4852,51666,51132,50066,49532,48466,51400,49800,52,15100,500,37440,100,1,10457250,5553,17.35,4.13,12,0.50,3060.00,12856.00,77900,20240304,-31.84,40350,20240909,31.60,64400,-17.55,20250123,48350,9.82,20250304,77500,-31.48,20240621,40350,31.60,20240909,3.06,N,348210,500,52 억,,1609115,N,N,239,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 161150 55 40.00 KSQ150 기계·장비 N N N Y 40 N 51000 -2000 5 -3.77 3834089550 73962 116.41 53600 53800 51000 68900 37100 53000 51838.73 15.47 0 -17899 55333 54166 52333 51166 49333 54750 51750 52 15900 500 39220 100 1 10457250 5333 16.67 3.97 12 0.71 3060.00 12856.00 77900 20240304 -34.53 40350 20240909 26.39 64400 -20.81 20250123 48350 5.48 20250304 77500 -34.19 20240621 40350 26.39 20240909 3.09 N 348210 500 52 억 1617595 N N 308 N 00 N
3 20250313 151150 55 40.00 KSQ150 기계·장비 N N N Y 40 N 51100 -1900 5 -3.58 2924967800 56144 88.37 53600 53800 51100 68900 37100 53000 52097.60 15.47 0 -11674 55333 54166 52333 51166 49333 54750 51750 52 15900 500 39220 100 1 10457250 5344 16.70 3.97 12 0.54 3060.00 12856.00 77900 20240304 -34.40 40350 20240909 26.64 64400 -20.65 20250123 48350 5.69 20250304 77500 -34.06 20240621 40350 26.64 20240909 3.09 N 348210 500 52 억 1617595 N N 138 N 00 N
4 20250313 141150 55 40.00 KSQ150 기계·장비 N N N Y 40 N 51300 -1700 5 -3.21 2550299050 48838 76.87 53600 53800 51200 68900 37100 53000 52219.56 15.47 0 -11144 55333 54166 52333 51166 49333 54750 51750 52 15900 500 39220 100 1 10457250 5365 16.76 3.99 12 0.47 3060.00 12856.00 77900 20240304 -34.15 40350 20240909 27.14 64400 -20.34 20250123 48350 6.10 20250304 77500 -33.81 20240621 40350 27.14 20240909 3.09 N 348210 500 52 억 1617595 N N 138 N 00 N
5 20250313 131150 55 40.00 KSQ150 기계·장비 N N N Y 40 N 51400 -1600 5 -3.02 2217327250 42354 66.66 53600 53800 51400 68900 37100 53000 52352.25 15.47 0 -11877 55333 54166 52333 51166 49333 54750 51750 52 15900 500 39220 100 1 10457250 5375 16.80 4.00 12 0.41 3060.00 12856.00 77900 20240304 -34.02 40350 20240909 27.39 64400 -20.19 20250123 48350 6.31 20250304 77500 -33.68 20240621 40350 27.39 20240909 3.09 N 348210 500 52 억 1617595 N N 138 N 00 N
6 20250313 121149 55 40.00 KSQ150 기계·장비 N N N Y 40 N 51600 -1400 5 -2.64 1958601000 37334 58.76 53600 53800 51600 68900 37100 53000 52461.59 15.47 0 -12644 55333 54166 52333 51166 49333 54750 51750 52 15900 500 39220 100 1 10457250 5396 16.86 4.01 12 0.36 3060.00 12856.00 77900 20240304 -33.76 40350 20240909 27.88 64400 -19.88 20250123 48350 6.72 20250304 77500 -33.42 20240621 40350 27.88 20240909 3.09 N 348210 500 52 억 1617595 N N 138 N 00 N
7 20250313 111152 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52100 -900 5 -1.70 1499214400 28476 44.82 53600 53800 52000 68900 37100 53000 52648.35 15.47 0 -11938 55333 54166 52333 51166 49333 54750 51750 52 15900 500 39220 100 1 10457250 5448 17.03 4.05 12 0.27 3060.00 12856.00 77900 20240304 -33.12 40350 20240909 29.12 64400 -19.10 20250123 48350 7.76 20250304 77500 -32.77 20240621 40350 29.12 20240909 3.09 N 348210 500 52 억 1617595 N N 138 N 00 N
8 20250313 101149 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52500 -500 5 -0.94 1214346250 23031 36.25 53600 53800 52100 68900 37100 53000 52726.60 15.47 0 -9883 55333 54166 52333 51166 49333 54750 51750 52 15900 500 39220 100 1 10457250 5490 17.16 4.08 12 0.22 3060.00 12856.00 77900 20240304 -32.61 40350 20240909 30.11 64400 -18.48 20250123 48350 8.58 20250304 77500 -32.26 20240621 40350 30.11 20240909 3.09 N 348210 500 52 억 1617595 N N 138 N 00 N
9 20250313 091153 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52800 -200 5 -0.38 457515600 8618 13.56 53600 53800 52600 68900 37100 53000 53088.37 15.47 0 -5627 55333 54166 52333 51166 49333 54750 51750 52 15900 500 39220 100 1 10457250 5521 17.25 4.11 12 0.08 3060.00 12856.00 77900 20240304 -32.22 40350 20240909 30.86 64400 -18.01 20250123 48350 9.20 20250304 77500 -31.87 20240621 40350 30.86 20240909 3.09 N 348210 500 52 억 1617595 N N 138 N 00 N
10 20250312 161143 55 40.00 KSQ150 기계·장비 N N N Y 40 N 53000 2400 2 4.74 3316839250 63055 107.61 50600 53500 50500 65700 35500 50600 52602.08 15.39 0 8276 51666 51132 50066 49532 48466 51400 49800 52 15100 500 37440 100 1 10457250 5542 17.32 4.12 12 0.60 3060.00 12856.00 77900 20240304 -31.96 40350 20240909 31.35 64400 -17.70 20250123 48350 9.62 20250304 77500 -31.61 20240621 40350 31.35 20240909 3.06 N 348210 500 52 억 1609115 N N 138 N 00 N
11 20250312 151144 55 40.00 KSQ150 기계·장비 N N N Y 40 N 53000 2400 2 4.74 3193219350 60724 103.63 50600 53500 50500 65700 35500 50600 52585.79 15.39 0 8457 51666 51132 50066 49532 48466 51400 49800 52 15100 500 37440 100 1 10457250 5542 17.32 4.12 12 0.58 3060.00 12856.00 77900 20240304 -31.96 40350 20240909 31.35 64400 -17.70 20250123 48350 9.62 20250304 77500 -31.61 20240621 40350 31.35 20240909 3.06 N 348210 500 52 억 1609115 N N 239 N 00 N
12 20250312 141142 55 40.00 KSQ150 기계·장비 N N N Y 40 N 53100 2500 2 4.94 2732857100 52017 88.77 50600 53500 50500 65700 35500 50600 52537.77 15.39 0 4852 51666 51132 50066 49532 48466 51400 49800 52 15100 500 37440 100 1 10457250 5553 17.35 4.13 12 0.50 3060.00 12856.00 77900 20240304 -31.84 40350 20240909 31.60 64400 -17.55 20250123 48350 9.82 20250304 77500 -31.48 20240621 40350 31.60 20240909 3.06 N 348210 500 52 억 1609115 N N 239 N 00 N