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
232140/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
20250317,161012,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11460,1120,2,10.83,73844833845,6407565,1319.21,10600,12020,10520,13440,7240,10340,11524.67,0.26,0,79024,10733,10536,10263,10066,9793,10635,10165,82,3100,100,7230,10,1,82045350,9402,69.45,3.04,12,7.81,165.00,3767.00,22950,20240613,-50.07,6120,20240411,87.25,13540,-15.36,20250219,9600,19.38,20250311,22950,-50.07,20240613,6120,87.25,20240411,2.08,N,232140,100,82 억,,209375,N,N,2886,N,00,N
20250317,151012,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11440,1100,2,10.64,72504535790,6290525,1295.11,10600,12020,10520,13440,7240,10340,11525.99,0.26,0,74710,10733,10536,10263,10066,9793,10635,10165,82,3100,100,7230,10,1,82045350,9386,69.33,3.04,12,7.67,165.00,3767.00,22950,20240613,-50.15,6120,20240411,86.93,13540,-15.51,20250219,9600,19.17,20250311,22950,-50.15,20240613,6120,86.93,20240411,2.08,N,232140,100,82 억,,209375,N,N,10042,N,00,N
20250317,141014,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11540,1200,2,11.61,69306188880,6011590,1237.68,10600,12020,10520,13440,7240,10340,11528.76,0.26,0,17444,10733,10536,10263,10066,9793,10635,10165,82,3100,100,7230,10,1,82045350,9468,69.94,3.06,12,7.33,165.00,3767.00,22950,20240613,-49.72,6120,20240411,88.56,13540,-14.77,20250219,9600,20.21,20250311,22950,-49.72,20240613,6120,88.56,20240411,2.08,N,232140,100,82 억,,209375,N,N,10042,N,00,N
20250317,131013,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11570,1230,2,11.90,66327886505,5753912,1184.63,10600,12020,10520,13440,7240,10340,11527.44,0.26,0,-23725,10733,10536,10263,10066,9793,10635,10165,82,3100,100,7230,10,1,82045350,9493,70.12,3.07,12,7.01,165.00,3767.00,22950,20240613,-49.59,6120,20240411,89.05,13540,-14.55,20250219,9600,20.52,20250311,22950,-49.59,20240613,6120,89.05,20240411,2.08,N,232140,100,82 억,,209375,N,N,10042,N,00,N
20250317,121013,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11580,1240,2,11.99,49166919615,4300822,885.47,10600,11780,10520,13440,7240,10340,11431.98,0.26,0,-2860,10733,10536,10263,10066,9793,10635,10165,82,3100,100,7230,10,1,82045350,9501,70.18,3.07,12,5.24,165.00,3767.00,22950,20240613,-49.54,6120,20240411,89.22,13540,-14.48,20250219,9600,20.62,20250311,22950,-49.54,20240613,6120,89.22,20240411,2.08,N,232140,100,82 억,,209375,N,N,10042,N,00,N
20250317,111013,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11540,1200,2,11.61,44804892495,3924465,807.98,10600,11780,10520,13440,7240,10340,11416.82,0.26,0,-13748,10733,10536,10263,10066,9793,10635,10165,82,3100,100,7230,10,1,82045350,9468,69.94,3.06,12,4.78,165.00,3767.00,22950,20240613,-49.72,6120,20240411,88.56,13540,-14.77,20250219,9600,20.21,20250311,22950,-49.72,20240613,6120,88.56,20240411,2.08,N,232140,100,82 억,,209375,N,N,10042,N,00,N
20250317,101011,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11670,1330,2,12.86,34952967075,3071386,632.35,10600,11780,10520,13440,7240,10340,11380.19,0.26,0,13061,10733,10536,10263,10066,9793,10635,10165,82,3100,100,7230,10,1,82045350,9575,70.73,3.10,12,3.74,165.00,3767.00,22950,20240613,-49.15,6120,20240411,90.69,13540,-13.81,20250219,9600,21.56,20250311,22950,-49.15,20240613,6120,90.69,20240411,2.08,N,232140,100,82 억,,209375,N,N,10042,N,00,N
20250317,091015,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10900,560,2,5.42,1994961430,186219,38.34,10600,10950,10520,13440,7240,10340,10712.99,0.26,0,5188,10733,10536,10263,10066,9793,10635,10165,82,3100,100,7230,10,1,82045350,8943,66.06,2.89,12,0.23,165.00,3767.00,22950,20240613,-52.51,6120,20240411,78.10,13540,-19.50,20250219,9600,13.54,20250311,22950,-52.51,20240613,6120,78.10,20240411,2.08,N,232140,100,82 억,,209375,N,N,10042,N,00,N
20250314,161008,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10340,410,2,4.13,4946644885,480721,52.53,9990,10460,9990,12900,6960,9930,10290.26,0.15,0,94748,11323,10626,10263,9566,9203,10445,9385,82,2970,100,6950,10,1,82045350,8483,62.67,2.74,12,0.59,165.00,3767.00,22950,20240613,-54.95,6120,20240411,68.95,13540,-23.63,20250219,9600,7.71,20250311,22950,-54.95,20240613,6120,68.95,20240411,2.08,N,232140,100,82 억,,118971,N,N,10042,N,00,N
20250314,151016,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10430,500,2,5.04,4548667810,442345,48.34,9990,10460,9990,12900,6960,9930,10283.34,0.15,0,90995,11323,10626,10263,9566,9203,10445,9385,82,2970,100,6950,10,1,82045350,8557,63.21,2.77,12,0.54,165.00,3767.00,22950,20240613,-54.55,6120,20240411,70.42,13540,-22.97,20250219,9600,8.65,20250311,22950,-54.55,20240613,6120,70.42,20240411,2.08,N,232140,100,82 억,,118971,N,N,1367,N,00,N
20250314,141009,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10380,450,2,4.53,3840761450,374140,40.88,9990,10440,9990,12900,6960,9930,10265.86,0.15,0,68763,11323,10626,10263,9566,9203,10445,9385,82,2970,100,6950,10,1,82045350,8516,62.91,2.76,12,0.46,165.00,3767.00,22950,20240613,-54.77,6120,20240411,69.61,13540,-23.34,20250219,9600,8.12,20250311,22950,-54.77,20240613,6120,69.61,20240411,2.08,N,232140,100,82 억,,118971,N,N,1367,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 161012 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11460 1120 2 10.83 73844833845 6407565 1319.21 10600 12020 10520 13440 7240 10340 11524.67 0.26 0 79024 10733 10536 10263 10066 9793 10635 10165 82 3100 100 7230 10 1 82045350 9402 69.45 3.04 12 7.81 165.00 3767.00 22950 20240613 -50.07 6120 20240411 87.25 13540 -15.36 20250219 9600 19.38 20250311 22950 -50.07 20240613 6120 87.25 20240411 2.08 N 232140 100 82 억 209375 N N 2886 N 00 N
3 20250317 151012 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11440 1100 2 10.64 72504535790 6290525 1295.11 10600 12020 10520 13440 7240 10340 11525.99 0.26 0 74710 10733 10536 10263 10066 9793 10635 10165 82 3100 100 7230 10 1 82045350 9386 69.33 3.04 12 7.67 165.00 3767.00 22950 20240613 -50.15 6120 20240411 86.93 13540 -15.51 20250219 9600 19.17 20250311 22950 -50.15 20240613 6120 86.93 20240411 2.08 N 232140 100 82 억 209375 N N 10042 N 00 N
4 20250317 141014 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11540 1200 2 11.61 69306188880 6011590 1237.68 10600 12020 10520 13440 7240 10340 11528.76 0.26 0 17444 10733 10536 10263 10066 9793 10635 10165 82 3100 100 7230 10 1 82045350 9468 69.94 3.06 12 7.33 165.00 3767.00 22950 20240613 -49.72 6120 20240411 88.56 13540 -14.77 20250219 9600 20.21 20250311 22950 -49.72 20240613 6120 88.56 20240411 2.08 N 232140 100 82 억 209375 N N 10042 N 00 N
5 20250317 131013 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11570 1230 2 11.90 66327886505 5753912 1184.63 10600 12020 10520 13440 7240 10340 11527.44 0.26 0 -23725 10733 10536 10263 10066 9793 10635 10165 82 3100 100 7230 10 1 82045350 9493 70.12 3.07 12 7.01 165.00 3767.00 22950 20240613 -49.59 6120 20240411 89.05 13540 -14.55 20250219 9600 20.52 20250311 22950 -49.59 20240613 6120 89.05 20240411 2.08 N 232140 100 82 억 209375 N N 10042 N 00 N
6 20250317 121013 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11580 1240 2 11.99 49166919615 4300822 885.47 10600 11780 10520 13440 7240 10340 11431.98 0.26 0 -2860 10733 10536 10263 10066 9793 10635 10165 82 3100 100 7230 10 1 82045350 9501 70.18 3.07 12 5.24 165.00 3767.00 22950 20240613 -49.54 6120 20240411 89.22 13540 -14.48 20250219 9600 20.62 20250311 22950 -49.54 20240613 6120 89.22 20240411 2.08 N 232140 100 82 억 209375 N N 10042 N 00 N
7 20250317 111013 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11540 1200 2 11.61 44804892495 3924465 807.98 10600 11780 10520 13440 7240 10340 11416.82 0.26 0 -13748 10733 10536 10263 10066 9793 10635 10165 82 3100 100 7230 10 1 82045350 9468 69.94 3.06 12 4.78 165.00 3767.00 22950 20240613 -49.72 6120 20240411 88.56 13540 -14.77 20250219 9600 20.21 20250311 22950 -49.72 20240613 6120 88.56 20240411 2.08 N 232140 100 82 억 209375 N N 10042 N 00 N
8 20250317 101011 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11670 1330 2 12.86 34952967075 3071386 632.35 10600 11780 10520 13440 7240 10340 11380.19 0.26 0 13061 10733 10536 10263 10066 9793 10635 10165 82 3100 100 7230 10 1 82045350 9575 70.73 3.10 12 3.74 165.00 3767.00 22950 20240613 -49.15 6120 20240411 90.69 13540 -13.81 20250219 9600 21.56 20250311 22950 -49.15 20240613 6120 90.69 20240411 2.08 N 232140 100 82 억 209375 N N 10042 N 00 N
9 20250317 091015 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10900 560 2 5.42 1994961430 186219 38.34 10600 10950 10520 13440 7240 10340 10712.99 0.26 0 5188 10733 10536 10263 10066 9793 10635 10165 82 3100 100 7230 10 1 82045350 8943 66.06 2.89 12 0.23 165.00 3767.00 22950 20240613 -52.51 6120 20240411 78.10 13540 -19.50 20250219 9600 13.54 20250311 22950 -52.51 20240613 6120 78.10 20240411 2.08 N 232140 100 82 억 209375 N N 10042 N 00 N
10 20250314 161008 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10340 410 2 4.13 4946644885 480721 52.53 9990 10460 9990 12900 6960 9930 10290.26 0.15 0 94748 11323 10626 10263 9566 9203 10445 9385 82 2970 100 6950 10 1 82045350 8483 62.67 2.74 12 0.59 165.00 3767.00 22950 20240613 -54.95 6120 20240411 68.95 13540 -23.63 20250219 9600 7.71 20250311 22950 -54.95 20240613 6120 68.95 20240411 2.08 N 232140 100 82 억 118971 N N 10042 N 00 N
11 20250314 151016 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10430 500 2 5.04 4548667810 442345 48.34 9990 10460 9990 12900 6960 9930 10283.34 0.15 0 90995 11323 10626 10263 9566 9203 10445 9385 82 2970 100 6950 10 1 82045350 8557 63.21 2.77 12 0.54 165.00 3767.00 22950 20240613 -54.55 6120 20240411 70.42 13540 -22.97 20250219 9600 8.65 20250311 22950 -54.55 20240613 6120 70.42 20240411 2.08 N 232140 100 82 억 118971 N N 1367 N 00 N
12 20250314 141009 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10380 450 2 4.53 3840761450 374140 40.88 9990 10440 9990 12900 6960 9930 10265.86 0.15 0 68763 11323 10626 10263 9566 9203 10445 9385 82 2970 100 6950 10 1 82045350 8516 62.91 2.76 12 0.46 165.00 3767.00 22950 20240613 -54.77 6120 20240411 69.61 13540 -23.34 20250219 9600 8.12 20250311 22950 -54.77 20240613 6120 69.61 20240411 2.08 N 232140 100 82 억 118971 N N 1367 N 00 N