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
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
20250318,161023,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25450,-650,5,-2.49,7920885775,305342,120.60,26700,26800,25250,33900,18300,26100,25941.05,22.58,0,33020,27066,26582,26316,25832,25566,26450,25700,245,7800,500,18790,50,1,49083901,12492,-92.55,1.43,12,0.62,-275.00,17854.00,44850,20240408,-43.26,20900,20250203,21.77,28500,-10.70,20250225,20900,21.77,20250203,44850,-43.26,20240408,20900,21.77,20250203,1.12,N,240810,500,245 억,,11082179,N,N,1769,N,00,N
20250318,151028,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25400,-700,5,-2.68,7172568900,275939,108.98,26700,26800,25250,33900,18300,26100,25993.31,22.58,0,33061,27066,26582,26316,25832,25566,26450,25700,245,7800,500,18790,50,1,49083901,12467,-92.36,1.42,12,0.56,-275.00,17854.00,44850,20240408,-43.37,20900,20250203,21.53,28500,-10.88,20250225,20900,21.53,20250203,44850,-43.37,20240408,20900,21.53,20250203,1.12,N,240810,500,245 억,,11082179,N,N,1447,N,00,N
20250318,141025,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25450,-650,5,-2.49,6158357450,235984,93.20,26700,26800,25350,33900,18300,26100,26096.50,22.58,0,15985,27066,26582,26316,25832,25566,26450,25700,245,7800,500,18790,50,1,49083901,12492,-92.55,1.43,12,0.48,-275.00,17854.00,44850,20240408,-43.26,20900,20250203,21.77,28500,-10.70,20250225,20900,21.77,20250203,44850,-43.26,20240408,20900,21.77,20250203,1.12,N,240810,500,245 억,,11082179,N,N,1447,N,00,N
20250318,131025,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25475,-625,5,-2.39,5538819400,211612,83.58,26700,26800,25400,33900,18300,26100,26174.41,22.58,0,10209,27066,26582,26316,25832,25566,26450,25700,245,7800,500,18790,50,1,49083901,12504,-92.64,1.43,12,0.43,-275.00,17854.00,44850,20240408,-43.20,20900,20250203,21.89,28500,-10.61,20250225,20900,21.89,20250203,44850,-43.20,20240408,20900,21.89,20250203,1.12,N,240810,500,245 억,,11082179,N,N,1447,N,00,N
20250318,121026,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25625,-475,5,-1.82,4878338000,185742,73.36,26700,26800,25550,33900,18300,26100,26264.05,22.58,0,9419,27066,26582,26316,25832,25566,26450,25700,245,7800,500,18790,50,1,49083901,12578,-93.18,1.44,12,0.38,-275.00,17854.00,44850,20240408,-42.87,20900,20250203,22.61,28500,-10.09,20250225,20900,22.61,20250203,44850,-42.87,20240408,20900,22.61,20250203,1.12,N,240810,500,245 억,,11082179,N,N,1447,N,00,N
20250318,111025,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25700,-400,5,-1.53,4153295050,157485,62.20,26700,26800,25650,33900,18300,26100,26372.64,22.58,0,9879,27066,26582,26316,25832,25566,26450,25700,245,7800,500,18790,50,1,49083901,12615,-93.45,1.44,12,0.32,-275.00,17854.00,44850,20240408,-42.70,20900,20250203,22.97,28500,-9.82,20250225,20900,22.97,20250203,44850,-42.70,20240408,20900,22.97,20250203,1.12,N,240810,500,245 억,,11082179,N,N,1447,N,00,N
20250318,101027,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26200,100,2,0.38,3185956450,120298,47.51,26700,26800,26050,33900,18300,26100,26483.87,22.58,0,20695,27066,26582,26316,25832,25566,26450,25700,245,7800,500,18790,50,1,49083901,12860,-95.27,1.47,12,0.25,-275.00,17854.00,44850,20240408,-41.58,20900,20250203,25.36,28500,-8.07,20250225,20900,25.36,20250203,44850,-41.58,20240408,20900,25.36,20250203,1.12,N,240810,500,245 억,,11082179,N,N,1447,N,00,N
20250318,091030,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26450,350,2,1.34,890758350,33476,13.22,26700,26800,26350,33900,18300,26100,26608.86,22.58,0,-589,27066,26582,26316,25832,25566,26450,25700,245,7800,500,18790,50,1,49083901,12983,-96.18,1.48,12,0.07,-275.00,17854.00,44850,20240408,-41.03,20900,20250203,26.56,28500,-7.19,20250225,20900,26.56,20250203,44850,-41.03,20240408,20900,26.56,20250203,1.12,N,240810,500,245 억,,11082179,N,N,1447,N,00,N
20250317,161022,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26100,100,2,0.38,6665082675,253192,97.55,26300,26800,26050,33800,18200,26000,26324.79,22.69,0,7760,27066,26532,25866,25332,24666,26800,25600,245,7800,500,18720,50,1,49083901,12811,-94.91,1.46,12,0.52,-275.00,17854.00,44850,20240408,-41.81,20900,20250203,24.88,28500,-8.42,20250225,20900,24.88,20250203,44850,-41.81,20240408,20900,24.88,20250203,1.04,N,240810,500,245 억,,11138012,N,N,1160,N,00,N
20250317,151021,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26200,200,2,0.77,6220955000,236200,91.01,26300,26800,26050,33800,18200,26000,26337.66,22.69,0,5378,27066,26532,25866,25332,24666,26800,25600,245,7800,500,18720,50,1,49083901,12860,-95.27,1.47,12,0.48,-275.00,17854.00,44850,20240408,-41.58,20900,20250203,25.36,28500,-8.07,20250225,20900,25.36,20250203,44850,-41.58,20240408,20900,25.36,20250203,1.04,N,240810,500,245 억,,11138012,N,N,1886,N,00,N
20250317,141024,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26250,250,2,0.96,5003799675,189814,73.13,26300,26800,26050,33800,18200,26000,26361.59,22.69,0,12448,27066,26532,25866,25332,24666,26800,25600,245,7800,500,18720,50,1,49083901,12885,-95.45,1.47,12,0.39,-275.00,17854.00,44850,20240408,-41.47,20900,20250203,25.60,28500,-7.89,20250225,20900,25.60,20250203,44850,-41.47,20240408,20900,25.60,20250203,1.04,N,240810,500,245 억,,11138012,N,N,1886,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 161023 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25450 -650 5 -2.49 7920885775 305342 120.60 26700 26800 25250 33900 18300 26100 25941.05 22.58 0 33020 27066 26582 26316 25832 25566 26450 25700 245 7800 500 18790 50 1 49083901 12492 -92.55 1.43 12 0.62 -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 1.12 N 240810 500 245 억 11082179 N N 1769 N 00 N
3 20250318 151028 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25400 -700 5 -2.68 7172568900 275939 108.98 26700 26800 25250 33900 18300 26100 25993.31 22.58 0 33061 27066 26582 26316 25832 25566 26450 25700 245 7800 500 18790 50 1 49083901 12467 -92.36 1.42 12 0.56 -275.00 17854.00 44850 20240408 -43.37 20900 20250203 21.53 28500 -10.88 20250225 20900 21.53 20250203 44850 -43.37 20240408 20900 21.53 20250203 1.12 N 240810 500 245 억 11082179 N N 1447 N 00 N
4 20250318 141025 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25450 -650 5 -2.49 6158357450 235984 93.20 26700 26800 25350 33900 18300 26100 26096.50 22.58 0 15985 27066 26582 26316 25832 25566 26450 25700 245 7800 500 18790 50 1 49083901 12492 -92.55 1.43 12 0.48 -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 1.12 N 240810 500 245 억 11082179 N N 1447 N 00 N
5 20250318 131025 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25475 -625 5 -2.39 5538819400 211612 83.58 26700 26800 25400 33900 18300 26100 26174.41 22.58 0 10209 27066 26582 26316 25832 25566 26450 25700 245 7800 500 18790 50 1 49083901 12504 -92.64 1.43 12 0.43 -275.00 17854.00 44850 20240408 -43.20 20900 20250203 21.89 28500 -10.61 20250225 20900 21.89 20250203 44850 -43.20 20240408 20900 21.89 20250203 1.12 N 240810 500 245 억 11082179 N N 1447 N 00 N
6 20250318 121026 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25625 -475 5 -1.82 4878338000 185742 73.36 26700 26800 25550 33900 18300 26100 26264.05 22.58 0 9419 27066 26582 26316 25832 25566 26450 25700 245 7800 500 18790 50 1 49083901 12578 -93.18 1.44 12 0.38 -275.00 17854.00 44850 20240408 -42.87 20900 20250203 22.61 28500 -10.09 20250225 20900 22.61 20250203 44850 -42.87 20240408 20900 22.61 20250203 1.12 N 240810 500 245 억 11082179 N N 1447 N 00 N
7 20250318 111025 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25700 -400 5 -1.53 4153295050 157485 62.20 26700 26800 25650 33900 18300 26100 26372.64 22.58 0 9879 27066 26582 26316 25832 25566 26450 25700 245 7800 500 18790 50 1 49083901 12615 -93.45 1.44 12 0.32 -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 1.12 N 240810 500 245 억 11082179 N N 1447 N 00 N
8 20250318 101027 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26200 100 2 0.38 3185956450 120298 47.51 26700 26800 26050 33900 18300 26100 26483.87 22.58 0 20695 27066 26582 26316 25832 25566 26450 25700 245 7800 500 18790 50 1 49083901 12860 -95.27 1.47 12 0.25 -275.00 17854.00 44850 20240408 -41.58 20900 20250203 25.36 28500 -8.07 20250225 20900 25.36 20250203 44850 -41.58 20240408 20900 25.36 20250203 1.12 N 240810 500 245 억 11082179 N N 1447 N 00 N
9 20250318 091030 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26450 350 2 1.34 890758350 33476 13.22 26700 26800 26350 33900 18300 26100 26608.86 22.58 0 -589 27066 26582 26316 25832 25566 26450 25700 245 7800 500 18790 50 1 49083901 12983 -96.18 1.48 12 0.07 -275.00 17854.00 44850 20240408 -41.03 20900 20250203 26.56 28500 -7.19 20250225 20900 26.56 20250203 44850 -41.03 20240408 20900 26.56 20250203 1.12 N 240810 500 245 억 11082179 N N 1447 N 00 N
10 20250317 161022 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26100 100 2 0.38 6665082675 253192 97.55 26300 26800 26050 33800 18200 26000 26324.79 22.69 0 7760 27066 26532 25866 25332 24666 26800 25600 245 7800 500 18720 50 1 49083901 12811 -94.91 1.46 12 0.52 -275.00 17854.00 44850 20240408 -41.81 20900 20250203 24.88 28500 -8.42 20250225 20900 24.88 20250203 44850 -41.81 20240408 20900 24.88 20250203 1.04 N 240810 500 245 억 11138012 N N 1160 N 00 N
11 20250317 151021 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26200 200 2 0.77 6220955000 236200 91.01 26300 26800 26050 33800 18200 26000 26337.66 22.69 0 5378 27066 26532 25866 25332 24666 26800 25600 245 7800 500 18720 50 1 49083901 12860 -95.27 1.47 12 0.48 -275.00 17854.00 44850 20240408 -41.58 20900 20250203 25.36 28500 -8.07 20250225 20900 25.36 20250203 44850 -41.58 20240408 20900 25.36 20250203 1.04 N 240810 500 245 억 11138012 N N 1886 N 00 N
12 20250317 141024 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26250 250 2 0.96 5003799675 189814 73.13 26300 26800 26050 33800 18200 26000 26361.59 22.69 0 12448 27066 26532 25866 25332 24666 26800 25600 245 7800 500 18720 50 1 49083901 12885 -95.45 1.47 12 0.39 -275.00 17854.00 44850 20240408 -41.47 20900 20250203 25.60 28500 -7.89 20250225 20900 25.60 20250203 44850 -41.47 20240408 20900 25.60 20250203 1.04 N 240810 500 245 억 11138012 N N 1886 N 00 N