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
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
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
20250317,131140,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19730,520,2,2.71,3965342345,201144,57.34,19600,19900,19390,24950,13450,19210,19713.95,25.90,0,-19546,19963,19586,18943,18566,17923,19775,18755,146,5740,500,14210,10,1,28966714,5715,10.88,1.46,12,0.69,1813.00,13552.00,39100,20240711,-49.54,15550,20241202,26.88,22350,-11.72,20250220,16210,21.71,20250102,39100,-49.54,20240711,15550,26.88,20241202,1.99,N,319660,500,146 억,,7502390,N,N,362,N,00,N
20250317,121139,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19790,580,2,3.02,3603268300,182822,52.12,19600,19900,19390,24950,13450,19210,19709.16,25.90,0,-14801,19963,19586,18943,18566,17923,19775,18755,146,5740,500,14210,10,1,28966714,5733,10.92,1.46,12,0.63,1813.00,13552.00,39100,20240711,-49.39,15550,20241202,27.27,22350,-11.45,20250220,16210,22.09,20250102,39100,-49.39,20240711,15550,27.27,20241202,1.99,N,319660,500,146 억,,7502390,N,N,362,N,00,N
20250317,111139,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19800,590,2,3.07,3169580580,160945,45.88,19600,19900,19390,24950,13450,19210,19693.56,25.90,0,-7253,19963,19586,18943,18566,17923,19775,18755,146,5740,500,14210,10,1,28966714,5735,10.92,1.46,12,0.56,1813.00,13552.00,39100,20240711,-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
20250317,101138,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19770,560,2,2.92,2524571335,128257,36.56,19600,19900,19390,24950,13450,19210,19683.69,25.90,0,-4944,19963,19586,18943,18566,17923,19775,18755,146,5740,500,14210,10,1,28966714,5727,10.90,1.46,12,0.44,1813.00,13552.00,39100,20240711,-49.44,15550,20241202,27.14,22350,-11.54,20250220,16210,21.96,20250102,39100,-49.44,20240711,15550,27.14,20241202,1.99,N,319660,500,146 억,,7502390,N,N,362,N,00,N
20250317,091141,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19680,470,2,2.45,853701015,43640,12.44,19600,19710,19390,24950,13450,19210,19562.35,25.90,0,-3227,19963,19586,18943,18566,17923,19775,18755,146,5740,500,14210,10,1,28966714,5701,10.85,1.45,12,0.15,1813.00,13552.00,39100,20240711,-49.67,15550,20241202,26.56,22350,-11.95,20250220,16210,21.41,20250102,39100,-49.67,20240711,15550,26.56,20241202,1.99,N,319660,500,146 억,,7502390,N,N,362,N,00,N
20250314,161134,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19210,870,2,4.74,6666558360,348897,133.46,18300,19320,18300,23800,12840,18340,19107.80,25.73,0,51345,19086,18712,18506,18132,17926,18610,18030,146,5460,500,13570,10,1,28966714,5565,10.60,1.42,12,1.20,1813.00,13552.00,39100,20240711,-50.87,15550,20241202,23.54,22350,-14.05,20250220,16210,18.51,20250102,39100,-50.87,20240711,15550,23.54,20241202,2.16,N,319660,500,146 억,,7451918,N,N,362,N,00,N
20250314,151143,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19210,870,2,4.74,6351434440,332491,127.18,18300,19320,18300,23800,12840,18340,19103.15,25.73,0,46056,19086,18712,18506,18132,17926,18610,18030,146,5460,500,13570,10,1,28966714,5565,10.60,1.42,12,1.15,1813.00,13552.00,39100,20240711,-50.87,15550,20241202,23.54,22350,-14.05,20250220,16210,18.51,20250102,39100,-50.87,20240711,15550,23.54,20241202,2.16,N,319660,500,146 억,,7451918,N,N,1298,N,00,N
20250314,141136,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19260,920,2,5.02,5426814380,284377,108.78,18300,19320,18300,23800,12840,18340,19083.82,25.73,0,45848,19086,18712,18506,18132,17926,18610,18030,146,5460,500,13570,10,1,28966714,5579,10.62,1.42,12,0.98,1813.00,13552.00,39100,20240711,-50.74,15550,20241202,23.86,22350,-13.83,20250220,16210,18.82,20250102,39100,-50.74,20240711,15550,23.86,20241202,2.16,N,319660,500,146 억,,7451918,N,N,1298,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 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
3 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
4 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
5 20250317 131140 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19730 520 2 2.71 3965342345 201144 57.34 19600 19900 19390 24950 13450 19210 19713.95 25.90 0 -19546 19963 19586 18943 18566 17923 19775 18755 146 5740 500 14210 10 1 28966714 5715 10.88 1.46 12 0.69 1813.00 13552.00 39100 20240711 -49.54 15550 20241202 26.88 22350 -11.72 20250220 16210 21.71 20250102 39100 -49.54 20240711 15550 26.88 20241202 1.99 N 319660 500 146 억 7502390 N N 362 N 00 N
6 20250317 121139 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19790 580 2 3.02 3603268300 182822 52.12 19600 19900 19390 24950 13450 19210 19709.16 25.90 0 -14801 19963 19586 18943 18566 17923 19775 18755 146 5740 500 14210 10 1 28966714 5733 10.92 1.46 12 0.63 1813.00 13552.00 39100 20240711 -49.39 15550 20241202 27.27 22350 -11.45 20250220 16210 22.09 20250102 39100 -49.39 20240711 15550 27.27 20241202 1.99 N 319660 500 146 억 7502390 N N 362 N 00 N
7 20250317 111139 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19800 590 2 3.07 3169580580 160945 45.88 19600 19900 19390 24950 13450 19210 19693.56 25.90 0 -7253 19963 19586 18943 18566 17923 19775 18755 146 5740 500 14210 10 1 28966714 5735 10.92 1.46 12 0.56 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
8 20250317 101138 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19770 560 2 2.92 2524571335 128257 36.56 19600 19900 19390 24950 13450 19210 19683.69 25.90 0 -4944 19963 19586 18943 18566 17923 19775 18755 146 5740 500 14210 10 1 28966714 5727 10.90 1.46 12 0.44 1813.00 13552.00 39100 20240711 -49.44 15550 20241202 27.14 22350 -11.54 20250220 16210 21.96 20250102 39100 -49.44 20240711 15550 27.14 20241202 1.99 N 319660 500 146 억 7502390 N N 362 N 00 N
9 20250317 091141 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19680 470 2 2.45 853701015 43640 12.44 19600 19710 19390 24950 13450 19210 19562.35 25.90 0 -3227 19963 19586 18943 18566 17923 19775 18755 146 5740 500 14210 10 1 28966714 5701 10.85 1.45 12 0.15 1813.00 13552.00 39100 20240711 -49.67 15550 20241202 26.56 22350 -11.95 20250220 16210 21.41 20250102 39100 -49.67 20240711 15550 26.56 20241202 1.99 N 319660 500 146 억 7502390 N N 362 N 00 N
10 20250314 161134 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19210 870 2 4.74 6666558360 348897 133.46 18300 19320 18300 23800 12840 18340 19107.80 25.73 0 51345 19086 18712 18506 18132 17926 18610 18030 146 5460 500 13570 10 1 28966714 5565 10.60 1.42 12 1.20 1813.00 13552.00 39100 20240711 -50.87 15550 20241202 23.54 22350 -14.05 20250220 16210 18.51 20250102 39100 -50.87 20240711 15550 23.54 20241202 2.16 N 319660 500 146 억 7451918 N N 362 N 00 N
11 20250314 151143 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19210 870 2 4.74 6351434440 332491 127.18 18300 19320 18300 23800 12840 18340 19103.15 25.73 0 46056 19086 18712 18506 18132 17926 18610 18030 146 5460 500 13570 10 1 28966714 5565 10.60 1.42 12 1.15 1813.00 13552.00 39100 20240711 -50.87 15550 20241202 23.54 22350 -14.05 20250220 16210 18.51 20250102 39100 -50.87 20240711 15550 23.54 20241202 2.16 N 319660 500 146 억 7451918 N N 1298 N 00 N
12 20250314 141136 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19260 920 2 5.02 5426814380 284377 108.78 18300 19320 18300 23800 12840 18340 19083.82 25.73 0 45848 19086 18712 18506 18132 17926 18610 18030 146 5460 500 13570 10 1 28966714 5579 10.62 1.42 12 0.98 1813.00 13552.00 39100 20240711 -50.74 15550 20241202 23.86 22350 -13.83 20250220 16210 18.82 20250102 39100 -50.74 20240711 15550 23.86 20241202 2.16 N 319660 500 146 억 7451918 N N 1298 N 00 N