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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
240810/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
20250312,161007,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26000,1100,2,4.42,7728359725,300843,124.73,24900,26200,24850,32350,17450,24900,25688.80,22.86,0,-27907,26100,25500,24500,23900,22900,25800,24200,245,7450,500,17920,50,1,49083901,12762,-94.55,1.46,12,0.61,-275.00,17854.00,44850,20240408,-42.03,20900,20250203,24.40,28500,-8.77,20250225,20900,24.40,20250203,44850,-42.03,20240408,20900,24.40,20250203,1.15,N,240810,500,245 억,,11218303,N,N,1274,N,00,N
20250312,151008,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26150,1250,2,5.02,7094915475,276567,114.67,24900,26200,24850,32350,17450,24900,25653.51,22.86,0,-24413,26100,25500,24500,23900,22900,25800,24200,245,7450,500,17920,50,1,49083901,12835,-95.09,1.46,12,0.56,-275.00,17854.00,44850,20240408,-41.69,20900,20250203,25.12,28500,-8.25,20250225,20900,25.12,20250203,44850,-41.69,20240408,20900,25.12,20250203,1.15,N,240810,500,245 억,,11218303,N,N,4468,N,00,N
20250312,141006,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26000,1100,2,4.42,5528133325,216222,89.65,24900,26200,24850,32350,17450,24900,25566.93,22.86,0,-16392,26100,25500,24500,23900,22900,25800,24200,245,7450,500,17920,50,1,49083901,12762,-94.55,1.46,12,0.44,-275.00,17854.00,44850,20240408,-42.03,20900,20250203,24.40,28500,-8.77,20250225,20900,24.40,20250203,44850,-42.03,20240408,20900,24.40,20250203,1.15,N,240810,500,245 억,,11218303,N,N,4468,N,00,N
20250312,131007,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25700,800,2,3.21,3640838200,143431,59.47,24900,25750,24850,32350,17450,24900,25383.90,22.86,0,-21007,26100,25500,24500,23900,22900,25800,24200,245,7450,500,17920,50,1,49083901,12615,-93.45,1.44,12,0.29,-275.00,17854.00,44850,20240408,-42.70,20900,20250203,22.97,28500,-9.82,20250225,20900,22.97,20250203,44850,-42.70,20240408,20900,22.97,20250203,1.15,N,240810,500,245 억,,11218303,N,N,4468,N,00,N
20250312,121009,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25600,700,2,2.81,2923274200,115462,47.87,24900,25600,24850,32350,17450,24900,25318.06,22.86,0,-29659,26100,25500,24500,23900,22900,25800,24200,245,7450,500,17920,50,1,49083901,12565,-93.09,1.43,12,0.24,-275.00,17854.00,44850,20240408,-42.92,20900,20250203,22.49,28500,-10.18,20250225,20900,22.49,20250203,44850,-42.92,20240408,20900,22.49,20250203,1.15,N,240810,500,245 억,,11218303,N,N,4468,N,00,N
20250312,111002,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25450,550,2,2.21,2404165975,95113,39.44,24900,25550,24850,32350,17450,24900,25276.94,22.86,0,-23710,26100,25500,24500,23900,22900,25800,24200,245,7450,500,17920,50,1,49083901,12492,-92.55,1.43,12,0.19,-275.00,17854.00,44850,20240408,-43.26,20900,20250203,21.77,28500,-10.70,20250225,20900,21.77,20250203,44850,-43.26,20240408,20900,21.77,20250203,1.15,N,240810,500,245 억,,11218303,N,N,4468,N,00,N
20250312,101004,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25300,400,2,1.61,1948415175,77204,32.01,24900,25500,24850,32350,17450,24900,25237.23,22.86,0,-17097,26100,25500,24500,23900,22900,25800,24200,245,7450,500,17920,50,1,49083901,12418,-92.00,1.42,12,0.16,-275.00,17854.00,44850,20240408,-43.59,20900,20250203,21.05,28500,-11.23,20250225,20900,21.05,20250203,44850,-43.59,20240408,20900,21.05,20250203,1.15,N,240810,500,245 억,,11218303,N,N,4468,N,00,N
20250312,091011,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25050,150,2,0.60,418337225,16731,6.94,24900,25200,24850,32350,17450,24900,25003.72,22.86,0,-9601,26100,25500,24500,23900,22900,25800,24200,245,7450,500,17920,50,1,49083901,12296,-91.09,1.40,12,0.03,-275.00,17854.00,44850,20240408,-44.15,20900,20250203,19.86,28500,-12.11,20250225,20900,19.86,20250203,44850,-44.15,20240408,20900,19.86,20250203,1.15,N,240810,500,245 억,,11218303,N,N,4468,N,00,N
20250311,160959,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24900,550,2,2.26,5895881125,239798,147.24,23550,25100,23500,31650,17050,24350,24586.57,22.73,0,-31700,25216,24782,24566,24132,23916,24675,24025,245,7300,500,17530,50,1,49083901,12222,-90.55,1.39,12,0.49,-275.00,17854.00,44850,20240408,-44.48,20900,20250203,19.14,28500,-12.63,20250225,20900,19.14,20250203,44850,-44.48,20240408,20900,19.14,20250203,1.16,N,240810,500,245 억,,11156824,N,N,4468,N,00,N
20250311,151002,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25100,750,2,3.08,5267838875,214636,131.79,23550,25100,23500,31650,17050,24350,24543.13,22.73,0,-25822,25216,24782,24566,24132,23916,24675,24025,245,7300,500,17530,50,1,49083901,12320,-91.27,1.41,12,0.44,-275.00,17854.00,44850,20240408,-44.04,20900,20250203,20.10,28500,-11.93,20250225,20900,20.10,20250203,44850,-44.04,20240408,20900,20.10,20250203,1.16,N,240810,500,245 억,,11156824,N,N,793,N,00,N
20250311,141004,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24800,450,2,1.85,4381957350,179173,110.01,23550,25050,23500,31650,17050,24350,24456.57,22.73,0,-13163,25216,24782,24566,24132,23916,24675,24025,245,7300,500,17530,50,1,49083901,12173,-90.18,1.39,12,0.37,-275.00,17854.00,44850,20240408,-44.70,20900,20250203,18.66,28500,-12.98,20250225,20900,18.66,20250203,44850,-44.70,20240408,20900,18.66,20250203,1.16,N,240810,500,245 억,,11156824,N,N,793,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 20250312 161007 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26000 1100 2 4.42 7728359725 300843 124.73 24900 26200 24850 32350 17450 24900 25688.80 22.86 0 -27907 26100 25500 24500 23900 22900 25800 24200 245 7450 500 17920 50 1 49083901 12762 -94.55 1.46 12 0.61 -275.00 17854.00 44850 20240408 -42.03 20900 20250203 24.40 28500 -8.77 20250225 20900 24.40 20250203 44850 -42.03 20240408 20900 24.40 20250203 1.15 N 240810 500 245 억 11218303 N N 1274 N 00 N
3 20250312 151008 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26150 1250 2 5.02 7094915475 276567 114.67 24900 26200 24850 32350 17450 24900 25653.51 22.86 0 -24413 26100 25500 24500 23900 22900 25800 24200 245 7450 500 17920 50 1 49083901 12835 -95.09 1.46 12 0.56 -275.00 17854.00 44850 20240408 -41.69 20900 20250203 25.12 28500 -8.25 20250225 20900 25.12 20250203 44850 -41.69 20240408 20900 25.12 20250203 1.15 N 240810 500 245 억 11218303 N N 4468 N 00 N
4 20250312 141006 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26000 1100 2 4.42 5528133325 216222 89.65 24900 26200 24850 32350 17450 24900 25566.93 22.86 0 -16392 26100 25500 24500 23900 22900 25800 24200 245 7450 500 17920 50 1 49083901 12762 -94.55 1.46 12 0.44 -275.00 17854.00 44850 20240408 -42.03 20900 20250203 24.40 28500 -8.77 20250225 20900 24.40 20250203 44850 -42.03 20240408 20900 24.40 20250203 1.15 N 240810 500 245 억 11218303 N N 4468 N 00 N
5 20250312 131007 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25700 800 2 3.21 3640838200 143431 59.47 24900 25750 24850 32350 17450 24900 25383.90 22.86 0 -21007 26100 25500 24500 23900 22900 25800 24200 245 7450 500 17920 50 1 49083901 12615 -93.45 1.44 12 0.29 -275.00 17854.00 44850 20240408 -42.70 20900 20250203 22.97 28500 -9.82 20250225 20900 22.97 20250203 44850 -42.70 20240408 20900 22.97 20250203 1.15 N 240810 500 245 억 11218303 N N 4468 N 00 N
6 20250312 121009 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25600 700 2 2.81 2923274200 115462 47.87 24900 25600 24850 32350 17450 24900 25318.06 22.86 0 -29659 26100 25500 24500 23900 22900 25800 24200 245 7450 500 17920 50 1 49083901 12565 -93.09 1.43 12 0.24 -275.00 17854.00 44850 20240408 -42.92 20900 20250203 22.49 28500 -10.18 20250225 20900 22.49 20250203 44850 -42.92 20240408 20900 22.49 20250203 1.15 N 240810 500 245 억 11218303 N N 4468 N 00 N
7 20250312 111002 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25450 550 2 2.21 2404165975 95113 39.44 24900 25550 24850 32350 17450 24900 25276.94 22.86 0 -23710 26100 25500 24500 23900 22900 25800 24200 245 7450 500 17920 50 1 49083901 12492 -92.55 1.43 12 0.19 -275.00 17854.00 44850 20240408 -43.26 20900 20250203 21.77 28500 -10.70 20250225 20900 21.77 20250203 44850 -43.26 20240408 20900 21.77 20250203 1.15 N 240810 500 245 억 11218303 N N 4468 N 00 N
8 20250312 101004 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25300 400 2 1.61 1948415175 77204 32.01 24900 25500 24850 32350 17450 24900 25237.23 22.86 0 -17097 26100 25500 24500 23900 22900 25800 24200 245 7450 500 17920 50 1 49083901 12418 -92.00 1.42 12 0.16 -275.00 17854.00 44850 20240408 -43.59 20900 20250203 21.05 28500 -11.23 20250225 20900 21.05 20250203 44850 -43.59 20240408 20900 21.05 20250203 1.15 N 240810 500 245 억 11218303 N N 4468 N 00 N
9 20250312 091011 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25050 150 2 0.60 418337225 16731 6.94 24900 25200 24850 32350 17450 24900 25003.72 22.86 0 -9601 26100 25500 24500 23900 22900 25800 24200 245 7450 500 17920 50 1 49083901 12296 -91.09 1.40 12 0.03 -275.00 17854.00 44850 20240408 -44.15 20900 20250203 19.86 28500 -12.11 20250225 20900 19.86 20250203 44850 -44.15 20240408 20900 19.86 20250203 1.15 N 240810 500 245 억 11218303 N N 4468 N 00 N
10 20250311 160959 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24900 550 2 2.26 5895881125 239798 147.24 23550 25100 23500 31650 17050 24350 24586.57 22.73 0 -31700 25216 24782 24566 24132 23916 24675 24025 245 7300 500 17530 50 1 49083901 12222 -90.55 1.39 12 0.49 -275.00 17854.00 44850 20240408 -44.48 20900 20250203 19.14 28500 -12.63 20250225 20900 19.14 20250203 44850 -44.48 20240408 20900 19.14 20250203 1.16 N 240810 500 245 억 11156824 N N 4468 N 00 N
11 20250311 151002 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25100 750 2 3.08 5267838875 214636 131.79 23550 25100 23500 31650 17050 24350 24543.13 22.73 0 -25822 25216 24782 24566 24132 23916 24675 24025 245 7300 500 17530 50 1 49083901 12320 -91.27 1.41 12 0.44 -275.00 17854.00 44850 20240408 -44.04 20900 20250203 20.10 28500 -11.93 20250225 20900 20.10 20250203 44850 -44.04 20240408 20900 20.10 20250203 1.16 N 240810 500 245 억 11156824 N N 793 N 00 N
12 20250311 141004 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24800 450 2 1.85 4381957350 179173 110.01 23550 25050 23500 31650 17050 24350 24456.57 22.73 0 -13163 25216 24782 24566 24132 23916 24675 24025 245 7300 500 17530 50 1 49083901 12173 -90.18 1.39 12 0.37 -275.00 17854.00 44850 20240408 -44.70 20900 20250203 18.66 28500 -12.98 20250225 20900 18.66 20250203 44850 -44.70 20240408 20900 18.66 20250203 1.16 N 240810 500 245 억 11156824 N N 793 N 00 N