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
319660/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
20250318,161141,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19860,40,2,0.20,5608910245,280278,92.07,19950,20400,19750,25750,13880,19820,20011.99,25.74,0,4447,20280,20050,19720,19490,19160,20165,19605,146,5930,500,14660,10,1,28966714,5753,10.95,1.47,12,0.97,1813.00,13552.00,39100,20240711,-49.21,15550,20241202,27.72,22350,-11.14,20250220,16210,22.52,20250102,39100,-49.21,20240711,15550,27.72,20241202,2.03,N,319660,500,146 억,,7456901,N,N,1570,N,00,N
20250318,151146,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19900,80,2,0.40,5383320835,268926,88.34,19950,20400,19750,25750,13880,19820,20017.85,25.74,0,7135,20280,20050,19720,19490,19160,20165,19605,146,5930,500,14660,10,1,28966714,5764,10.98,1.47,12,0.93,1813.00,13552.00,39100,20240711,-49.10,15550,20241202,27.97,22350,-10.96,20250220,16210,22.76,20250102,39100,-49.10,20240711,15550,27.97,20241202,2.03,N,319660,500,146 억,,7456901,N,N,497,N,00,N
20250318,141143,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19850,30,2,0.15,4821312215,240595,79.03,19950,20400,19750,25750,13880,19820,20039.12,25.74,0,5258,20280,20050,19720,19490,19160,20165,19605,146,5930,500,14660,10,1,28966714,5750,10.95,1.46,12,0.83,1813.00,13552.00,39100,20240711,-49.23,15550,20241202,27.65,22350,-11.19,20250220,16210,22.46,20250102,39100,-49.23,20240711,15550,27.65,20241202,2.03,N,319660,500,146 억,,7456901,N,N,497,N,00,N
20250318,131142,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19860,40,2,0.20,4445606930,221642,72.81,19950,20400,19750,25750,13880,19820,20057.60,25.74,0,3341,20280,20050,19720,19490,19160,20165,19605,146,5930,500,14660,10,1,28966714,5753,10.95,1.47,12,0.77,1813.00,13552.00,39100,20240711,-49.21,15550,20241202,27.72,22350,-11.14,20250220,16210,22.52,20250102,39100,-49.21,20240711,15550,27.72,20241202,2.03,N,319660,500,146 억,,7456901,N,N,497,N,00,N
20250318,121145,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19950,130,2,0.66,4127029945,205597,67.54,19950,20400,19750,25750,13880,19820,20073.40,25.74,0,4369,20280,20050,19720,19490,19160,20165,19605,146,5930,500,14660,10,1,28966714,5779,11.00,1.47,12,0.71,1813.00,13552.00,39100,20240711,-48.98,15550,20241202,28.30,22350,-10.74,20250220,16210,23.07,20250102,39100,-48.98,20240711,15550,28.30,20241202,2.03,N,319660,500,146 억,,7456901,N,N,497,N,00,N
20250318,111142,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19830,10,2,0.05,3720769555,185137,60.81,19950,20400,19750,25750,13880,19820,20097.38,25.74,0,4921,20280,20050,19720,19490,19160,20165,19605,146,5930,500,14660,10,1,28966714,5744,10.94,1.46,12,0.64,1813.00,13552.00,39100,20240711,-49.28,15550,20241202,27.52,22350,-11.28,20250220,16210,22.33,20250102,39100,-49.28,20240711,15550,27.52,20241202,2.03,N,319660,500,146 억,,7456901,N,N,497,N,00,N
20250318,101145,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20150,330,2,1.66,2600502760,129218,42.45,19950,20400,19750,25750,13880,19820,20124.93,25.74,0,10273,20280,20050,19720,19490,19160,20165,19605,146,5930,500,14660,50,1,28966714,5837,11.11,1.49,12,0.45,1813.00,13552.00,39100,20240711,-48.47,15550,20241202,29.58,22350,-9.84,20250220,16210,24.31,20250102,39100,-48.47,20240711,15550,29.58,20241202,2.03,N,319660,500,146 억,,7456901,N,N,497,N,00,N
20250318,091148,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19950,130,2,0.66,585675060,29378,9.65,19950,20050,19750,25750,13880,19820,19935.84,25.74,0,-5796,20280,20050,19720,19490,19160,20165,19605,146,5930,500,14660,10,1,28966714,5779,11.00,1.47,12,0.10,1813.00,13552.00,39100,20240711,-48.98,15550,20241202,28.30,22350,-10.74,20250220,16210,23.07,20250102,39100,-48.98,20240711,15550,28.30,20241202,2.03,N,319660,500,146 억,,7456901,N,N,497,N,00,N
20250317,161139,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19820,610,2,3.18,6012167685,304430,86.79,19600,19950,19390,24950,13450,19210,19748.80,25.90,0,-43281,19963,19586,18943,18566,17923,19775,18755,146,5740,500,14210,10,1,28966714,5741,10.93,1.46,12,1.05,1813.00,13552.00,39100,20240711,-49.31,15550,20241202,27.46,22350,-11.32,20250220,16210,22.27,20250102,39100,-49.31,20240711,15550,27.46,20241202,1.99,N,319660,500,146 억,,7502390,N,N,497,N,00,N
20250317,151138,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19800,590,2,3.07,5875441215,297521,84.82,19600,19950,19390,24950,13450,19210,19747.99,25.90,0,-43533,19963,19586,18943,18566,17923,19775,18755,146,5740,500,14210,10,1,28966714,5735,10.92,1.46,12,1.03,1813.00,13552.00,39100,20240711,-49.36,15550,20241202,27.33,22350,-11.41,20250220,16210,22.15,20250102,39100,-49.36,20240711,15550,27.33,20241202,1.99,N,319660,500,146 억,,7502390,N,N,362,N,00,N
20250317,141141,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19750,540,2,2.81,4418335635,224089,63.88,19600,19900,19390,24950,13450,19210,19716.88,25.90,0,-24817,19963,19586,18943,18566,17923,19775,18755,146,5740,500,14210,10,1,28966714,5721,10.89,1.46,12,0.77,1813.00,13552.00,39100,20240711,-49.49,15550,20241202,27.01,22350,-11.63,20250220,16210,21.84,20250102,39100,-49.49,20240711,15550,27.01,20241202,1.99,N,319660,500,146 억,,7502390,N,N,362,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 161141 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19860 40 2 0.20 5608910245 280278 92.07 19950 20400 19750 25750 13880 19820 20011.99 25.74 0 4447 20280 20050 19720 19490 19160 20165 19605 146 5930 500 14660 10 1 28966714 5753 10.95 1.47 12 0.97 1813.00 13552.00 39100 20240711 -49.21 15550 20241202 27.72 22350 -11.14 20250220 16210 22.52 20250102 39100 -49.21 20240711 15550 27.72 20241202 2.03 N 319660 500 146 억 7456901 N N 1570 N 00 N
3 20250318 151146 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19900 80 2 0.40 5383320835 268926 88.34 19950 20400 19750 25750 13880 19820 20017.85 25.74 0 7135 20280 20050 19720 19490 19160 20165 19605 146 5930 500 14660 10 1 28966714 5764 10.98 1.47 12 0.93 1813.00 13552.00 39100 20240711 -49.10 15550 20241202 27.97 22350 -10.96 20250220 16210 22.76 20250102 39100 -49.10 20240711 15550 27.97 20241202 2.03 N 319660 500 146 억 7456901 N N 497 N 00 N
4 20250318 141143 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19850 30 2 0.15 4821312215 240595 79.03 19950 20400 19750 25750 13880 19820 20039.12 25.74 0 5258 20280 20050 19720 19490 19160 20165 19605 146 5930 500 14660 10 1 28966714 5750 10.95 1.46 12 0.83 1813.00 13552.00 39100 20240711 -49.23 15550 20241202 27.65 22350 -11.19 20250220 16210 22.46 20250102 39100 -49.23 20240711 15550 27.65 20241202 2.03 N 319660 500 146 억 7456901 N N 497 N 00 N
5 20250318 131142 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19860 40 2 0.20 4445606930 221642 72.81 19950 20400 19750 25750 13880 19820 20057.60 25.74 0 3341 20280 20050 19720 19490 19160 20165 19605 146 5930 500 14660 10 1 28966714 5753 10.95 1.47 12 0.77 1813.00 13552.00 39100 20240711 -49.21 15550 20241202 27.72 22350 -11.14 20250220 16210 22.52 20250102 39100 -49.21 20240711 15550 27.72 20241202 2.03 N 319660 500 146 억 7456901 N N 497 N 00 N
6 20250318 121145 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19950 130 2 0.66 4127029945 205597 67.54 19950 20400 19750 25750 13880 19820 20073.40 25.74 0 4369 20280 20050 19720 19490 19160 20165 19605 146 5930 500 14660 10 1 28966714 5779 11.00 1.47 12 0.71 1813.00 13552.00 39100 20240711 -48.98 15550 20241202 28.30 22350 -10.74 20250220 16210 23.07 20250102 39100 -48.98 20240711 15550 28.30 20241202 2.03 N 319660 500 146 억 7456901 N N 497 N 00 N
7 20250318 111142 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19830 10 2 0.05 3720769555 185137 60.81 19950 20400 19750 25750 13880 19820 20097.38 25.74 0 4921 20280 20050 19720 19490 19160 20165 19605 146 5930 500 14660 10 1 28966714 5744 10.94 1.46 12 0.64 1813.00 13552.00 39100 20240711 -49.28 15550 20241202 27.52 22350 -11.28 20250220 16210 22.33 20250102 39100 -49.28 20240711 15550 27.52 20241202 2.03 N 319660 500 146 억 7456901 N N 497 N 00 N
8 20250318 101145 55 40.00 KSQ150 기계·장비 N N N Y 40 N 20150 330 2 1.66 2600502760 129218 42.45 19950 20400 19750 25750 13880 19820 20124.93 25.74 0 10273 20280 20050 19720 19490 19160 20165 19605 146 5930 500 14660 50 1 28966714 5837 11.11 1.49 12 0.45 1813.00 13552.00 39100 20240711 -48.47 15550 20241202 29.58 22350 -9.84 20250220 16210 24.31 20250102 39100 -48.47 20240711 15550 29.58 20241202 2.03 N 319660 500 146 억 7456901 N N 497 N 00 N
9 20250318 091148 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19950 130 2 0.66 585675060 29378 9.65 19950 20050 19750 25750 13880 19820 19935.84 25.74 0 -5796 20280 20050 19720 19490 19160 20165 19605 146 5930 500 14660 10 1 28966714 5779 11.00 1.47 12 0.10 1813.00 13552.00 39100 20240711 -48.98 15550 20241202 28.30 22350 -10.74 20250220 16210 23.07 20250102 39100 -48.98 20240711 15550 28.30 20241202 2.03 N 319660 500 146 억 7456901 N N 497 N 00 N
10 20250317 161139 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19820 610 2 3.18 6012167685 304430 86.79 19600 19950 19390 24950 13450 19210 19748.80 25.90 0 -43281 19963 19586 18943 18566 17923 19775 18755 146 5740 500 14210 10 1 28966714 5741 10.93 1.46 12 1.05 1813.00 13552.00 39100 20240711 -49.31 15550 20241202 27.46 22350 -11.32 20250220 16210 22.27 20250102 39100 -49.31 20240711 15550 27.46 20241202 1.99 N 319660 500 146 억 7502390 N N 497 N 00 N
11 20250317 151138 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19800 590 2 3.07 5875441215 297521 84.82 19600 19950 19390 24950 13450 19210 19747.99 25.90 0 -43533 19963 19586 18943 18566 17923 19775 18755 146 5740 500 14210 10 1 28966714 5735 10.92 1.46 12 1.03 1813.00 13552.00 39100 20240711 -49.36 15550 20241202 27.33 22350 -11.41 20250220 16210 22.15 20250102 39100 -49.36 20240711 15550 27.33 20241202 1.99 N 319660 500 146 억 7502390 N N 362 N 00 N
12 20250317 141141 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19750 540 2 2.81 4418335635 224089 63.88 19600 19900 19390 24950 13450 19210 19716.88 25.90 0 -24817 19963 19586 18943 18566 17923 19775 18755 146 5740 500 14210 10 1 28966714 5721 10.89 1.46 12 0.77 1813.00 13552.00 39100 20240711 -49.49 15550 20241202 27.01 22350 -11.63 20250220 16210 21.84 20250102 39100 -49.49 20240711 15550 27.01 20241202 1.99 N 319660 500 146 억 7502390 N N 362 N 00 N