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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
098460/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
20250318,160742,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16180,-390,5,-2.35,33509489250,2044093,87.23,16650,16870,16070,21500,11600,16570,16393.68,20.40,0,79814,17770,17170,16810,16210,15850,16990,16030,69,4930,100,11930,10,1,68654755,11108,50.72,3.21,12,2.98,319.00,5047.00,22250,20250218,-27.28,7610,20241209,112.61,22250,-27.28,20250218,8150,98.53,20250102,22250,-27.28,20250218,7610,112.61,20241209,3.25,N,098460,100,68 억,,14007101,N,N,3394,N,00,N
20250318,150745,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16200,-370,5,-2.23,31983344385,1949852,83.21,16650,16870,16070,21500,11600,16570,16402.96,20.40,0,71532,17770,17170,16810,16210,15850,16990,16030,69,4930,100,11930,10,1,68654755,11122,50.78,3.21,12,2.84,319.00,5047.00,22250,20250218,-27.19,7610,20241209,112.88,22250,-27.19,20250218,8150,98.77,20250102,22250,-27.19,20250218,7610,112.88,20241209,3.25,N,098460,100,68 억,,14007101,N,N,2408,N,00,N
20250318,140743,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16130,-440,5,-2.66,27367572200,1663750,71.00,16650,16870,16100,21500,11600,16570,16449.33,20.40,0,-35557,17770,17170,16810,16210,15850,16990,16030,69,4930,100,11930,10,1,68654755,11074,50.56,3.20,12,2.42,319.00,5047.00,22250,20250218,-27.51,7610,20241209,111.96,22250,-27.51,20250218,8150,97.91,20250102,22250,-27.51,20250218,7610,111.96,20241209,3.25,N,098460,100,68 억,,14007101,N,N,2408,N,00,N
20250318,130742,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16210,-360,5,-2.17,23978250440,1453836,62.04,16650,16870,16160,21500,11600,16570,16493.09,20.40,0,-60252,17770,17170,16810,16210,15850,16990,16030,69,4930,100,11930,10,1,68654755,11129,50.82,3.21,12,2.12,319.00,5047.00,22250,20250218,-27.15,7610,20241209,113.01,22250,-27.15,20250218,8150,98.90,20250102,22250,-27.15,20250218,7610,113.01,20241209,3.25,N,098460,100,68 억,,14007101,N,N,2408,N,00,N
20250318,120743,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16260,-310,5,-1.87,20903769140,1264253,53.95,16650,16870,16210,21500,11600,16570,16534.48,20.40,0,-91053,17770,17170,16810,16210,15850,16990,16030,69,4930,100,11930,10,1,68654755,11163,50.97,3.22,12,1.84,319.00,5047.00,22250,20250218,-26.92,7610,20241209,113.67,22250,-26.92,20250218,8150,99.51,20250102,22250,-26.92,20250218,7610,113.67,20241209,3.25,N,098460,100,68 억,,14007101,N,N,2408,N,00,N
20250318,110741,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16360,-210,5,-1.27,18266387540,1102472,47.05,16650,16870,16210,21500,11600,16570,16568.57,20.40,0,-121136,17770,17170,16810,16210,15850,16990,16030,69,4930,100,11930,10,1,68654755,11232,51.29,3.24,12,1.61,319.00,5047.00,22250,20250218,-26.47,7610,20241209,114.98,22250,-26.47,20250218,8150,100.74,20250102,22250,-26.47,20250218,7610,114.98,20241209,3.25,N,098460,100,68 억,,14007101,N,N,2408,N,00,N
20250318,100744,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16550,-20,5,-0.12,12119228865,727374,31.04,16650,16870,16500,21500,11600,16570,16661.62,20.40,0,-110859,17770,17170,16810,16210,15850,16990,16030,69,4930,100,11930,10,1,68654755,11362,51.88,3.28,12,1.06,319.00,5047.00,22250,20250218,-25.62,7610,20241209,117.48,22250,-25.62,20250218,8150,103.07,20250102,22250,-25.62,20250218,7610,117.48,20241209,3.25,N,098460,100,68 억,,14007101,N,N,2408,N,00,N
20250318,090746,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16540,-30,5,-0.18,1724234515,104119,4.44,16650,16650,16500,21500,11600,16570,16560.23,20.40,0,-15600,17770,17170,16810,16210,15850,16990,16030,69,4930,100,11930,10,1,68654755,11355,51.85,3.28,12,0.15,319.00,5047.00,22250,20250218,-25.66,7610,20241209,117.35,22250,-25.66,20250218,8150,102.94,20250102,22250,-25.66,20250218,7610,117.35,20241209,3.25,N,098460,100,68 억,,14007101,N,N,2408,N,00,N
20250317,160741,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16570,-590,5,-3.44,38770550525,2314487,73.52,17280,17410,16450,22300,12020,17160,16751.39,21.02,0,-417664,18020,17590,16980,16550,15940,17805,16765,69,5140,100,12350,10,1,68654755,11376,51.94,3.28,12,3.37,319.00,5047.00,22250,20250218,-25.53,7610,20241209,117.74,22250,-25.53,20250218,8150,103.31,20250102,22250,-25.53,20250218,7610,117.74,20241209,3.15,N,098460,100,68 억,,14430530,N,N,2408,N,00,N
20250317,150740,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16510,-650,5,-3.79,36909073720,2202131,69.95,17280,17410,16450,22300,12020,17160,16760.61,21.02,0,-394323,18020,17590,16980,16550,15940,17805,16765,69,5140,100,12350,10,1,68654755,11335,51.76,3.27,12,3.21,319.00,5047.00,22250,20250218,-25.80,7610,20241209,116.95,22250,-25.80,20250218,8150,102.58,20250102,22250,-25.80,20250218,7610,116.95,20241209,3.15,N,098460,100,68 억,,14430530,N,N,1151,N,00,N
20250317,140741,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16540,-620,5,-3.61,32422931130,1930598,61.33,17280,17410,16460,22300,12020,17160,16794.24,21.02,0,-335829,18020,17590,16980,16550,15940,17805,16765,69,5140,100,12350,10,1,68654755,11355,51.85,3.28,12,2.81,319.00,5047.00,22250,20250218,-25.66,7610,20241209,117.35,22250,-25.66,20250218,8150,102.94,20250102,22250,-25.66,20250218,7610,117.35,20241209,3.15,N,098460,100,68 억,,14430530,N,N,1151,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 20250318 160742 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16180 -390 5 -2.35 33509489250 2044093 87.23 16650 16870 16070 21500 11600 16570 16393.68 20.40 0 79814 17770 17170 16810 16210 15850 16990 16030 69 4930 100 11930 10 1 68654755 11108 50.72 3.21 12 2.98 319.00 5047.00 22250 20250218 -27.28 7610 20241209 112.61 22250 -27.28 20250218 8150 98.53 20250102 22250 -27.28 20250218 7610 112.61 20241209 3.25 N 098460 100 68 억 14007101 N N 3394 N 00 N
3 20250318 150745 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16200 -370 5 -2.23 31983344385 1949852 83.21 16650 16870 16070 21500 11600 16570 16402.96 20.40 0 71532 17770 17170 16810 16210 15850 16990 16030 69 4930 100 11930 10 1 68654755 11122 50.78 3.21 12 2.84 319.00 5047.00 22250 20250218 -27.19 7610 20241209 112.88 22250 -27.19 20250218 8150 98.77 20250102 22250 -27.19 20250218 7610 112.88 20241209 3.25 N 098460 100 68 억 14007101 N N 2408 N 00 N
4 20250318 140743 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16130 -440 5 -2.66 27367572200 1663750 71.00 16650 16870 16100 21500 11600 16570 16449.33 20.40 0 -35557 17770 17170 16810 16210 15850 16990 16030 69 4930 100 11930 10 1 68654755 11074 50.56 3.20 12 2.42 319.00 5047.00 22250 20250218 -27.51 7610 20241209 111.96 22250 -27.51 20250218 8150 97.91 20250102 22250 -27.51 20250218 7610 111.96 20241209 3.25 N 098460 100 68 억 14007101 N N 2408 N 00 N
5 20250318 130742 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16210 -360 5 -2.17 23978250440 1453836 62.04 16650 16870 16160 21500 11600 16570 16493.09 20.40 0 -60252 17770 17170 16810 16210 15850 16990 16030 69 4930 100 11930 10 1 68654755 11129 50.82 3.21 12 2.12 319.00 5047.00 22250 20250218 -27.15 7610 20241209 113.01 22250 -27.15 20250218 8150 98.90 20250102 22250 -27.15 20250218 7610 113.01 20241209 3.25 N 098460 100 68 억 14007101 N N 2408 N 00 N
6 20250318 120743 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16260 -310 5 -1.87 20903769140 1264253 53.95 16650 16870 16210 21500 11600 16570 16534.48 20.40 0 -91053 17770 17170 16810 16210 15850 16990 16030 69 4930 100 11930 10 1 68654755 11163 50.97 3.22 12 1.84 319.00 5047.00 22250 20250218 -26.92 7610 20241209 113.67 22250 -26.92 20250218 8150 99.51 20250102 22250 -26.92 20250218 7610 113.67 20241209 3.25 N 098460 100 68 억 14007101 N N 2408 N 00 N
7 20250318 110741 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16360 -210 5 -1.27 18266387540 1102472 47.05 16650 16870 16210 21500 11600 16570 16568.57 20.40 0 -121136 17770 17170 16810 16210 15850 16990 16030 69 4930 100 11930 10 1 68654755 11232 51.29 3.24 12 1.61 319.00 5047.00 22250 20250218 -26.47 7610 20241209 114.98 22250 -26.47 20250218 8150 100.74 20250102 22250 -26.47 20250218 7610 114.98 20241209 3.25 N 098460 100 68 억 14007101 N N 2408 N 00 N
8 20250318 100744 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16550 -20 5 -0.12 12119228865 727374 31.04 16650 16870 16500 21500 11600 16570 16661.62 20.40 0 -110859 17770 17170 16810 16210 15850 16990 16030 69 4930 100 11930 10 1 68654755 11362 51.88 3.28 12 1.06 319.00 5047.00 22250 20250218 -25.62 7610 20241209 117.48 22250 -25.62 20250218 8150 103.07 20250102 22250 -25.62 20250218 7610 117.48 20241209 3.25 N 098460 100 68 억 14007101 N N 2408 N 00 N
9 20250318 090746 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16540 -30 5 -0.18 1724234515 104119 4.44 16650 16650 16500 21500 11600 16570 16560.23 20.40 0 -15600 17770 17170 16810 16210 15850 16990 16030 69 4930 100 11930 10 1 68654755 11355 51.85 3.28 12 0.15 319.00 5047.00 22250 20250218 -25.66 7610 20241209 117.35 22250 -25.66 20250218 8150 102.94 20250102 22250 -25.66 20250218 7610 117.35 20241209 3.25 N 098460 100 68 억 14007101 N N 2408 N 00 N
10 20250317 160741 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16570 -590 5 -3.44 38770550525 2314487 73.52 17280 17410 16450 22300 12020 17160 16751.39 21.02 0 -417664 18020 17590 16980 16550 15940 17805 16765 69 5140 100 12350 10 1 68654755 11376 51.94 3.28 12 3.37 319.00 5047.00 22250 20250218 -25.53 7610 20241209 117.74 22250 -25.53 20250218 8150 103.31 20250102 22250 -25.53 20250218 7610 117.74 20241209 3.15 N 098460 100 68 억 14430530 N N 2408 N 00 N
11 20250317 150740 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16510 -650 5 -3.79 36909073720 2202131 69.95 17280 17410 16450 22300 12020 17160 16760.61 21.02 0 -394323 18020 17590 16980 16550 15940 17805 16765 69 5140 100 12350 10 1 68654755 11335 51.76 3.27 12 3.21 319.00 5047.00 22250 20250218 -25.80 7610 20241209 116.95 22250 -25.80 20250218 8150 102.58 20250102 22250 -25.80 20250218 7610 116.95 20241209 3.15 N 098460 100 68 억 14430530 N N 1151 N 00 N
12 20250317 140741 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16540 -620 5 -3.61 32422931130 1930598 61.33 17280 17410 16460 22300 12020 17160 16794.24 21.02 0 -335829 18020 17590 16980 16550 15940 17805 16765 69 5140 100 12350 10 1 68654755 11355 51.85 3.28 12 2.81 319.00 5047.00 22250 20250218 -25.66 7610 20241209 117.35 22250 -25.66 20250218 8150 102.94 20250102 22250 -25.66 20250218 7610 117.35 20241209 3.15 N 098460 100 68 억 14430530 N N 1151 N 00 N