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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130741,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16630,-530,5,-3.09,27409959435,1627382,51.70,17280,17410,16520,22300,12020,17160,16842.98,21.02,0,-262719,18020,17590,16980,16550,15940,17805,16765,69,5140,100,12350,10,1,68654755,11417,52.13,3.30,12,2.37,319.00,5047.00,22250,20250218,-25.26,7610,20241209,118.53,22250,-25.26,20250218,8150,104.05,20250102,22250,-25.26,20250218,7610,118.53,20241209,3.15,N,098460,100,68 억,,14430530,N,N,1151,N,00,N
20250317,120740,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16550,-610,5,-3.55,24811466095,1471091,46.73,17280,17410,16520,22300,12020,17160,16866.03,21.02,0,-220102,18020,17590,16980,16550,15940,17805,16765,69,5140,100,12350,10,1,68654755,11362,51.88,3.28,12,2.14,319.00,5047.00,22250,20250218,-25.62,7610,20241209,117.48,22250,-25.62,20250218,8150,103.07,20250102,22250,-25.62,20250218,7610,117.48,20241209,3.15,N,098460,100,68 억,,14430530,N,N,1151,N,00,N
20250317,110741,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16610,-550,5,-3.21,19977705380,1179315,37.46,17280,17410,16580,22300,12020,17160,16940.09,21.02,0,-237996,18020,17590,16980,16550,15940,17805,16765,69,5140,100,12350,10,1,68654755,11404,52.07,3.29,12,1.72,319.00,5047.00,22250,20250218,-25.35,7610,20241209,118.27,22250,-25.35,20250218,8150,103.80,20250102,22250,-25.35,20250218,7610,118.27,20241209,3.15,N,098460,100,68 억,,14430530,N,N,1151,N,00,N
20250317,100740,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16900,-260,5,-1.52,12739556565,745931,23.70,17280,17410,16800,22300,12020,17160,17078.73,21.02,0,-112581,18020,17590,16980,16550,15940,17805,16765,69,5140,100,12350,10,1,68654755,11603,52.98,3.35,12,1.09,319.00,5047.00,22250,20250218,-24.04,7610,20241209,122.08,22250,-24.04,20250218,8150,107.36,20250102,22250,-24.04,20250218,7610,122.08,20241209,3.15,N,098460,100,68 억,,14430530,N,N,1151,N,00,N
20250317,090741,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17370,210,2,1.22,2270984285,131479,4.18,17280,17370,17190,22300,12020,17160,17272.61,21.02,0,-9028,18020,17590,16980,16550,15940,17805,16765,69,5140,100,12350,10,1,68654755,11925,54.45,3.44,12,0.19,319.00,5047.00,22250,20250218,-21.93,7610,20241209,128.25,22250,-21.93,20250218,8150,113.13,20250102,22250,-21.93,20250218,7610,128.25,20241209,3.15,N,098460,100,68 억,,14430530,N,N,1151,N,00,N
20250314,160738,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17160,720,2,4.38,53172554150,3112025,86.13,16440,17410,16370,21350,11510,16440,17085.93,21.01,0,44114,18266,17352,16896,15982,15526,17125,15755,69,4910,100,11830,10,1,68654755,11781,53.79,3.40,12,4.53,319.00,5047.00,22850,20240304,-24.90,7610,20241209,125.49,22250,-22.88,20250218,8150,110.55,20250102,22250,-22.88,20250218,7610,125.49,20241209,3.04,N,098460,100,68 억,,14424190,N,N,1151,N,00,N
20250314,150743,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17220,780,2,4.74,50862421590,2977577,82.41,16440,17410,16370,21350,11510,16440,17081.83,21.01,0,41181,18266,17352,16896,15982,15526,17125,15755,69,4910,100,11830,10,1,68654755,11822,53.98,3.41,12,4.34,319.00,5047.00,22850,20240304,-24.64,7610,20241209,126.28,22250,-22.61,20250218,8150,111.29,20250102,22250,-22.61,20250218,7610,126.28,20241209,3.04,N,098460,100,68 억,,14424190,N,N,1939,N,00,N
20250314,140738,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17320,880,2,5.35,45291752165,2654238,73.46,16440,17410,16370,21350,11510,16440,17063.95,21.01,0,89597,18266,17352,16896,15982,15526,17125,15755,69,4910,100,11830,10,1,68654755,11891,54.29,3.43,12,3.87,319.00,5047.00,22850,20240304,-24.20,7610,20241209,127.60,22250,-22.16,20250218,8150,112.52,20250102,22250,-22.16,20250218,7610,127.60,20241209,3.04,N,098460,100,68 억,,14424190,N,N,1939,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 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
3 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
4 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
5 20250317 130741 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16630 -530 5 -3.09 27409959435 1627382 51.70 17280 17410 16520 22300 12020 17160 16842.98 21.02 0 -262719 18020 17590 16980 16550 15940 17805 16765 69 5140 100 12350 10 1 68654755 11417 52.13 3.30 12 2.37 319.00 5047.00 22250 20250218 -25.26 7610 20241209 118.53 22250 -25.26 20250218 8150 104.05 20250102 22250 -25.26 20250218 7610 118.53 20241209 3.15 N 098460 100 68 억 14430530 N N 1151 N 00 N
6 20250317 120740 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16550 -610 5 -3.55 24811466095 1471091 46.73 17280 17410 16520 22300 12020 17160 16866.03 21.02 0 -220102 18020 17590 16980 16550 15940 17805 16765 69 5140 100 12350 10 1 68654755 11362 51.88 3.28 12 2.14 319.00 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 3.15 N 098460 100 68 억 14430530 N N 1151 N 00 N
7 20250317 110741 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16610 -550 5 -3.21 19977705380 1179315 37.46 17280 17410 16580 22300 12020 17160 16940.09 21.02 0 -237996 18020 17590 16980 16550 15940 17805 16765 69 5140 100 12350 10 1 68654755 11404 52.07 3.29 12 1.72 319.00 5047.00 22250 20250218 -25.35 7610 20241209 118.27 22250 -25.35 20250218 8150 103.80 20250102 22250 -25.35 20250218 7610 118.27 20241209 3.15 N 098460 100 68 억 14430530 N N 1151 N 00 N
8 20250317 100740 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16900 -260 5 -1.52 12739556565 745931 23.70 17280 17410 16800 22300 12020 17160 17078.73 21.02 0 -112581 18020 17590 16980 16550 15940 17805 16765 69 5140 100 12350 10 1 68654755 11603 52.98 3.35 12 1.09 319.00 5047.00 22250 20250218 -24.04 7610 20241209 122.08 22250 -24.04 20250218 8150 107.36 20250102 22250 -24.04 20250218 7610 122.08 20241209 3.15 N 098460 100 68 억 14430530 N N 1151 N 00 N
9 20250317 090741 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17370 210 2 1.22 2270984285 131479 4.18 17280 17370 17190 22300 12020 17160 17272.61 21.02 0 -9028 18020 17590 16980 16550 15940 17805 16765 69 5140 100 12350 10 1 68654755 11925 54.45 3.44 12 0.19 319.00 5047.00 22250 20250218 -21.93 7610 20241209 128.25 22250 -21.93 20250218 8150 113.13 20250102 22250 -21.93 20250218 7610 128.25 20241209 3.15 N 098460 100 68 억 14430530 N N 1151 N 00 N
10 20250314 160738 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17160 720 2 4.38 53172554150 3112025 86.13 16440 17410 16370 21350 11510 16440 17085.93 21.01 0 44114 18266 17352 16896 15982 15526 17125 15755 69 4910 100 11830 10 1 68654755 11781 53.79 3.40 12 4.53 319.00 5047.00 22850 20240304 -24.90 7610 20241209 125.49 22250 -22.88 20250218 8150 110.55 20250102 22250 -22.88 20250218 7610 125.49 20241209 3.04 N 098460 100 68 억 14424190 N N 1151 N 00 N
11 20250314 150743 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17220 780 2 4.74 50862421590 2977577 82.41 16440 17410 16370 21350 11510 16440 17081.83 21.01 0 41181 18266 17352 16896 15982 15526 17125 15755 69 4910 100 11830 10 1 68654755 11822 53.98 3.41 12 4.34 319.00 5047.00 22850 20240304 -24.64 7610 20241209 126.28 22250 -22.61 20250218 8150 111.29 20250102 22250 -22.61 20250218 7610 126.28 20241209 3.04 N 098460 100 68 억 14424190 N N 1939 N 00 N
12 20250314 140738 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17320 880 2 5.35 45291752165 2654238 73.46 16440 17410 16370 21350 11510 16440 17063.95 21.01 0 89597 18266 17352 16896 15982 15526 17125 15755 69 4910 100 11830 10 1 68654755 11891 54.29 3.43 12 3.87 319.00 5047.00 22850 20240304 -24.20 7610 20241209 127.60 22250 -22.16 20250218 8150 112.52 20250102 22250 -22.16 20250218 7610 127.60 20241209 3.04 N 098460 100 68 억 14424190 N N 1939 N 00 N