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
253590/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
20250312,161019,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11010,460,2,4.36,12456349305,1136747,278.66,10620,11250,10500,13710,7390,10550,10957.86,0.00,0,-4418,10963,10756,10363,10156,9763,10860,10260,44,3160,100,7590,10,1,43869164,4830,57.64,5.19,12,2.59,191.00,2123.00,17270,20240704,-36.25,7420,20240909,48.38,13370,-17.65,20250219,8530,29.07,20250102,17270,-36.25,20240704,7420,48.38,20240909,5.13,N,253590,100,43 억,,0,N,N,1452,N,00,N
20250312,151020,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11040,490,2,4.64,11905344465,1086759,266.40,10620,11250,10500,13710,7390,10550,10954.91,0.00,0,1831,10963,10756,10363,10156,9763,10860,10260,44,3160,100,7590,10,1,43869164,4843,57.80,5.20,12,2.48,191.00,2123.00,17270,20240704,-36.07,7420,20240909,48.79,13370,-17.43,20250219,8530,29.43,20250102,17270,-36.07,20240704,7420,48.79,20240909,5.13,N,253590,100,43 억,,0,N,N,586,N,00,N
20250312,141017,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11040,490,2,4.64,11097865825,1013449,248.43,10620,11250,10500,13710,7390,10550,10950.59,0.00,0,-10174,10963,10756,10363,10156,9763,10860,10260,44,3160,100,7590,10,1,43869164,4843,57.80,5.20,12,2.31,191.00,2123.00,17270,20240704,-36.07,7420,20240909,48.79,13370,-17.43,20250219,8530,29.43,20250102,17270,-36.07,20240704,7420,48.79,20240909,5.13,N,253590,100,43 억,,0,N,N,586,N,00,N
20250312,131019,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10990,440,2,4.17,9713050990,888016,217.69,10620,11250,10500,13710,7390,10550,10937.93,0.00,0,-26714,10963,10756,10363,10156,9763,10860,10260,44,3160,100,7590,10,1,43869164,4821,57.54,5.18,12,2.02,191.00,2123.00,17270,20240704,-36.36,7420,20240909,48.11,13370,-17.80,20250219,8530,28.84,20250102,17270,-36.36,20240704,7420,48.11,20240909,5.13,N,253590,100,43 억,,0,N,N,586,N,00,N
20250312,121021,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11070,520,2,4.93,6227829665,573421,140.57,10620,11080,10500,13710,7390,10550,10860.84,0.00,0,7886,10963,10756,10363,10156,9763,10860,10260,44,3160,100,7590,10,1,43869164,4856,57.96,5.21,12,1.31,191.00,2123.00,17270,20240704,-35.90,7420,20240909,49.19,13370,-17.20,20250219,8530,29.78,20250102,17270,-35.90,20240704,7420,49.19,20240909,5.13,N,253590,100,43 억,,0,N,N,586,N,00,N
20250312,111013,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10850,300,2,2.84,4298133445,397411,97.42,10620,10960,10500,13710,7390,10550,10815.34,0.00,0,-24991,10963,10756,10363,10156,9763,10860,10260,44,3160,100,7590,10,1,43869164,4760,56.81,5.11,12,0.91,191.00,2123.00,17270,20240704,-37.17,7420,20240909,46.23,13370,-18.85,20250219,8530,27.20,20250102,17270,-37.17,20240704,7420,46.23,20240909,5.13,N,253590,100,43 억,,0,N,N,586,N,00,N
20250312,101016,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10880,330,2,3.13,3460850520,320222,78.50,10620,10960,10500,13710,7390,10550,10807.66,0.00,0,-27029,10963,10756,10363,10156,9763,10860,10260,44,3160,100,7590,10,1,43869164,4773,56.96,5.12,12,0.73,191.00,2123.00,17270,20240704,-37.00,7420,20240909,46.63,13370,-18.62,20250219,8530,27.55,20250102,17270,-37.00,20240704,7420,46.63,20240909,5.13,N,253590,100,43 억,,0,N,N,586,N,00,N
20250312,091022,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10780,230,2,2.18,602058575,56524,13.86,10620,10780,10500,13710,7390,10550,10651.39,0.00,0,-9347,10963,10756,10363,10156,9763,10860,10260,44,3160,100,7590,10,1,43869164,4729,56.44,5.08,12,0.13,191.00,2123.00,17270,20240704,-37.58,7420,20240909,45.28,13370,-19.37,20250219,8530,26.38,20250102,17270,-37.58,20240704,7420,45.28,20240909,5.13,N,253590,100,43 억,,0,N,N,586,N,00,N
20250311,161010,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10550,100,2,0.96,4101098250,400515,128.50,9980,10570,9970,13580,7320,10450,10239.27,0.00,0,22296,10890,10670,10520,10300,10150,10595,10225,44,3130,100,7520,10,1,43869164,4628,55.24,4.97,12,0.91,191.00,2123.00,17270,20240704,-38.91,7420,20240909,42.18,13370,-21.09,20250219,8530,23.68,20250102,17270,-38.91,20240704,7420,42.18,20240909,5.14,N,253590,100,43 억,,0,N,N,586,N,00,N
20250311,151013,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10500,50,2,0.48,3890701680,380553,122.09,9980,10570,9970,13580,7320,10450,10223.81,0.00,0,25228,10890,10670,10520,10300,10150,10595,10225,44,3130,100,7520,10,1,43869164,4606,54.97,4.95,12,0.87,191.00,2123.00,17270,20240704,-39.20,7420,20240909,41.51,13370,-21.47,20250219,8530,23.09,20250102,17270,-39.20,20240704,7420,41.51,20240909,5.14,N,253590,100,43 억,,0,N,N,190,N,00,N
20250311,141016,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10470,20,2,0.19,3504371400,343770,110.29,9980,10570,9970,13580,7320,10450,10193.94,0.00,0,29876,10890,10670,10520,10300,10150,10595,10225,44,3130,100,7520,10,1,43869164,4593,54.82,4.93,12,0.78,191.00,2123.00,17270,20240704,-39.37,7420,20240909,41.11,13370,-21.69,20250219,8530,22.74,20250102,17270,-39.37,20240704,7420,41.11,20240909,5.14,N,253590,100,43 억,,0,N,N,190,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 161019 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11010 460 2 4.36 12456349305 1136747 278.66 10620 11250 10500 13710 7390 10550 10957.86 0.00 0 -4418 10963 10756 10363 10156 9763 10860 10260 44 3160 100 7590 10 1 43869164 4830 57.64 5.19 12 2.59 191.00 2123.00 17270 20240704 -36.25 7420 20240909 48.38 13370 -17.65 20250219 8530 29.07 20250102 17270 -36.25 20240704 7420 48.38 20240909 5.13 N 253590 100 43 억 0 N N 1452 N 00 N
3 20250312 151020 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11040 490 2 4.64 11905344465 1086759 266.40 10620 11250 10500 13710 7390 10550 10954.91 0.00 0 1831 10963 10756 10363 10156 9763 10860 10260 44 3160 100 7590 10 1 43869164 4843 57.80 5.20 12 2.48 191.00 2123.00 17270 20240704 -36.07 7420 20240909 48.79 13370 -17.43 20250219 8530 29.43 20250102 17270 -36.07 20240704 7420 48.79 20240909 5.13 N 253590 100 43 억 0 N N 586 N 00 N
4 20250312 141017 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11040 490 2 4.64 11097865825 1013449 248.43 10620 11250 10500 13710 7390 10550 10950.59 0.00 0 -10174 10963 10756 10363 10156 9763 10860 10260 44 3160 100 7590 10 1 43869164 4843 57.80 5.20 12 2.31 191.00 2123.00 17270 20240704 -36.07 7420 20240909 48.79 13370 -17.43 20250219 8530 29.43 20250102 17270 -36.07 20240704 7420 48.79 20240909 5.13 N 253590 100 43 억 0 N N 586 N 00 N
5 20250312 131019 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10990 440 2 4.17 9713050990 888016 217.69 10620 11250 10500 13710 7390 10550 10937.93 0.00 0 -26714 10963 10756 10363 10156 9763 10860 10260 44 3160 100 7590 10 1 43869164 4821 57.54 5.18 12 2.02 191.00 2123.00 17270 20240704 -36.36 7420 20240909 48.11 13370 -17.80 20250219 8530 28.84 20250102 17270 -36.36 20240704 7420 48.11 20240909 5.13 N 253590 100 43 억 0 N N 586 N 00 N
6 20250312 121021 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11070 520 2 4.93 6227829665 573421 140.57 10620 11080 10500 13710 7390 10550 10860.84 0.00 0 7886 10963 10756 10363 10156 9763 10860 10260 44 3160 100 7590 10 1 43869164 4856 57.96 5.21 12 1.31 191.00 2123.00 17270 20240704 -35.90 7420 20240909 49.19 13370 -17.20 20250219 8530 29.78 20250102 17270 -35.90 20240704 7420 49.19 20240909 5.13 N 253590 100 43 억 0 N N 586 N 00 N
7 20250312 111013 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10850 300 2 2.84 4298133445 397411 97.42 10620 10960 10500 13710 7390 10550 10815.34 0.00 0 -24991 10963 10756 10363 10156 9763 10860 10260 44 3160 100 7590 10 1 43869164 4760 56.81 5.11 12 0.91 191.00 2123.00 17270 20240704 -37.17 7420 20240909 46.23 13370 -18.85 20250219 8530 27.20 20250102 17270 -37.17 20240704 7420 46.23 20240909 5.13 N 253590 100 43 억 0 N N 586 N 00 N
8 20250312 101016 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10880 330 2 3.13 3460850520 320222 78.50 10620 10960 10500 13710 7390 10550 10807.66 0.00 0 -27029 10963 10756 10363 10156 9763 10860 10260 44 3160 100 7590 10 1 43869164 4773 56.96 5.12 12 0.73 191.00 2123.00 17270 20240704 -37.00 7420 20240909 46.63 13370 -18.62 20250219 8530 27.55 20250102 17270 -37.00 20240704 7420 46.63 20240909 5.13 N 253590 100 43 억 0 N N 586 N 00 N
9 20250312 091022 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10780 230 2 2.18 602058575 56524 13.86 10620 10780 10500 13710 7390 10550 10651.39 0.00 0 -9347 10963 10756 10363 10156 9763 10860 10260 44 3160 100 7590 10 1 43869164 4729 56.44 5.08 12 0.13 191.00 2123.00 17270 20240704 -37.58 7420 20240909 45.28 13370 -19.37 20250219 8530 26.38 20250102 17270 -37.58 20240704 7420 45.28 20240909 5.13 N 253590 100 43 억 0 N N 586 N 00 N
10 20250311 161010 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10550 100 2 0.96 4101098250 400515 128.50 9980 10570 9970 13580 7320 10450 10239.27 0.00 0 22296 10890 10670 10520 10300 10150 10595 10225 44 3130 100 7520 10 1 43869164 4628 55.24 4.97 12 0.91 191.00 2123.00 17270 20240704 -38.91 7420 20240909 42.18 13370 -21.09 20250219 8530 23.68 20250102 17270 -38.91 20240704 7420 42.18 20240909 5.14 N 253590 100 43 억 0 N N 586 N 00 N
11 20250311 151013 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10500 50 2 0.48 3890701680 380553 122.09 9980 10570 9970 13580 7320 10450 10223.81 0.00 0 25228 10890 10670 10520 10300 10150 10595 10225 44 3130 100 7520 10 1 43869164 4606 54.97 4.95 12 0.87 191.00 2123.00 17270 20240704 -39.20 7420 20240909 41.51 13370 -21.47 20250219 8530 23.09 20250102 17270 -39.20 20240704 7420 41.51 20240909 5.14 N 253590 100 43 억 0 N N 190 N 00 N
12 20250311 141016 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10470 20 2 0.19 3504371400 343770 110.29 9980 10570 9970 13580 7320 10450 10193.94 0.00 0 29876 10890 10670 10520 10300 10150 10595 10225 44 3130 100 7520 10 1 43869164 4593 54.82 4.93 12 0.78 191.00 2123.00 17270 20240704 -39.37 7420 20240909 41.11 13370 -21.69 20250219 8530 22.74 20250102 17270 -39.37 20240704 7420 41.11 20240909 5.14 N 253590 100 43 억 0 N N 190 N 00 N