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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
095610/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
20250306,160711,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21000,-800,5,-3.67,2012495025,95273,58.19,22200,22200,20800,28300,15300,21800,21123.46,5.62,0,-13832,22800,22300,21700,21200,20600,22550,21450,99,6500,500,16130,50,1,19768226,4151,265.82,1.17,12,0.48,79.00,17993.00,32900,20240417,-36.17,13090,20241209,60.43,24200,-13.22,20250219,15200,38.16,20250102,32900,-36.17,20240417,13090,60.43,20241209,2.87,N,095610,500,98 억,,1110217,N,N,257,N,00,N
20250306,150710,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20900,-900,5,-4.13,1912137475,90480,55.27,22200,22200,20800,28300,15300,21800,21133.26,5.62,0,-14087,22800,22300,21700,21200,20600,22550,21450,99,6500,500,16130,50,1,19768226,4132,264.56,1.16,12,0.46,79.00,17993.00,32900,20240417,-36.47,13090,20241209,59.66,24200,-13.64,20250219,15200,37.50,20250102,32900,-36.47,20240417,13090,59.66,20241209,2.87,N,095610,500,98 억,,1110217,N,N,71,N,00,N
20250306,140709,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21100,-700,5,-3.21,1655592125,78239,47.79,22200,22200,20800,28300,15300,21800,21160.70,5.62,0,-11621,22800,22300,21700,21200,20600,22550,21450,99,6500,500,16130,50,1,19768226,4171,267.09,1.17,12,0.40,79.00,17993.00,32900,20240417,-35.87,13090,20241209,61.19,24200,-12.81,20250219,15200,38.82,20250102,32900,-35.87,20240417,13090,61.19,20241209,2.87,N,095610,500,98 억,,1110217,N,N,71,N,00,N
20250306,130711,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20900,-900,5,-4.13,1497341350,70716,43.19,22200,22200,20800,28300,15300,21800,21174.01,5.62,0,-8382,22800,22300,21700,21200,20600,22550,21450,99,6500,500,16130,50,1,19768226,4132,264.56,1.16,12,0.36,79.00,17993.00,32900,20240417,-36.47,13090,20241209,59.66,24200,-13.64,20250219,15200,37.50,20250102,32900,-36.47,20240417,13090,59.66,20241209,2.87,N,095610,500,98 억,,1110217,N,N,71,N,00,N
20250306,120709,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21000,-800,5,-3.67,1156126850,54401,33.23,22200,22200,20900,28300,15300,21800,21251.94,5.62,0,-8568,22800,22300,21700,21200,20600,22550,21450,99,6500,500,16130,50,1,19768226,4151,265.82,1.17,12,0.28,79.00,17993.00,32900,20240417,-36.17,13090,20241209,60.43,24200,-13.22,20250219,15200,38.16,20250102,32900,-36.17,20240417,13090,60.43,20241209,2.87,N,095610,500,98 억,,1110217,N,N,71,N,00,N
20250306,110707,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21050,-750,5,-3.44,771891700,36102,22.05,22200,22200,20900,28300,15300,21800,21380.86,5.62,0,-8896,22800,22300,21700,21200,20600,22550,21450,99,6500,500,16130,50,1,19768226,4161,266.46,1.17,12,0.18,79.00,17993.00,32900,20240417,-36.02,13090,20241209,60.81,24200,-13.02,20250219,15200,38.49,20250102,32900,-36.02,20240417,13090,60.81,20241209,2.87,N,095610,500,98 억,,1110217,N,N,71,N,00,N
20250306,100709,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21600,-200,5,-0.92,308557225,14264,8.71,22200,22200,21400,28300,15300,21800,21631.89,5.62,0,-2285,22800,22300,21700,21200,20600,22550,21450,99,6500,500,16130,50,1,19768226,4270,273.42,1.20,12,0.07,79.00,17993.00,32900,20240417,-34.35,13090,20241209,65.01,24200,-10.74,20250219,15200,42.11,20250102,32900,-34.35,20240417,13090,65.01,20241209,2.87,N,095610,500,98 억,,1110217,N,N,71,N,00,N
20250306,090713,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21600,-200,5,-0.92,84273650,3856,2.36,22200,22200,21600,28300,15300,21800,21855.20,5.62,0,-1277,22800,22300,21700,21200,20600,22550,21450,99,6500,500,16130,50,1,19768226,4270,273.42,1.20,12,0.02,79.00,17993.00,32900,20240417,-34.35,13090,20241209,65.01,24200,-10.74,20250219,15200,42.11,20250102,32900,-34.35,20240417,13090,65.01,20241209,2.87,N,095610,500,98 억,,1110217,N,N,71,N,00,N
20250305,160702,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21800,850,2,4.06,3552032350,163642,187.76,21650,22200,21100,27200,14700,20950,21706.09,5.93,0,-61600,21750,21350,20800,20400,19850,21550,20600,99,6250,500,15500,50,1,19768226,4309,275.95,1.21,12,0.83,79.00,17993.00,32900,20240417,-33.74,13090,20241209,66.54,24200,-9.92,20250219,15200,43.42,20250102,32900,-33.74,20240417,13090,66.54,20241209,2.73,N,095610,500,98 억,,1171643,N,N,70,N,00,N
20250305,150705,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21850,900,2,4.30,3461287850,159489,182.99,21650,22200,21100,27200,14700,20950,21702.36,5.93,0,-59615,21750,21350,20800,20400,19850,21550,20600,99,6250,500,15500,50,1,19768226,4319,276.58,1.21,12,0.81,79.00,17993.00,32900,20240417,-33.59,13090,20241209,66.92,24200,-9.71,20250219,15200,43.75,20250102,32900,-33.59,20240417,13090,66.92,20241209,2.73,N,095610,500,98 억,,1171643,N,N,523,N,00,N
20250305,140703,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21850,900,2,4.30,3045097350,140466,161.17,21650,22200,21100,27200,14700,20950,21678.54,5.93,0,-49120,21750,21350,20800,20400,19850,21550,20600,99,6250,500,15500,50,1,19768226,4319,276.58,1.21,12,0.71,79.00,17993.00,32900,20240417,-33.59,13090,20241209,66.92,24200,-9.71,20250219,15200,43.75,20250102,32900,-33.59,20240417,13090,66.92,20241209,2.73,N,095610,500,98 억,,1171643,N,N,523,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 20250306 160711 55 40.00 KSQ150 기계·장비 N N N Y 40 N 21000 -800 5 -3.67 2012495025 95273 58.19 22200 22200 20800 28300 15300 21800 21123.46 5.62 0 -13832 22800 22300 21700 21200 20600 22550 21450 99 6500 500 16130 50 1 19768226 4151 265.82 1.17 12 0.48 79.00 17993.00 32900 20240417 -36.17 13090 20241209 60.43 24200 -13.22 20250219 15200 38.16 20250102 32900 -36.17 20240417 13090 60.43 20241209 2.87 N 095610 500 98 억 1110217 N N 257 N 00 N
3 20250306 150710 55 40.00 KSQ150 기계·장비 N N N Y 40 N 20900 -900 5 -4.13 1912137475 90480 55.27 22200 22200 20800 28300 15300 21800 21133.26 5.62 0 -14087 22800 22300 21700 21200 20600 22550 21450 99 6500 500 16130 50 1 19768226 4132 264.56 1.16 12 0.46 79.00 17993.00 32900 20240417 -36.47 13090 20241209 59.66 24200 -13.64 20250219 15200 37.50 20250102 32900 -36.47 20240417 13090 59.66 20241209 2.87 N 095610 500 98 억 1110217 N N 71 N 00 N
4 20250306 140709 55 40.00 KSQ150 기계·장비 N N N Y 40 N 21100 -700 5 -3.21 1655592125 78239 47.79 22200 22200 20800 28300 15300 21800 21160.70 5.62 0 -11621 22800 22300 21700 21200 20600 22550 21450 99 6500 500 16130 50 1 19768226 4171 267.09 1.17 12 0.40 79.00 17993.00 32900 20240417 -35.87 13090 20241209 61.19 24200 -12.81 20250219 15200 38.82 20250102 32900 -35.87 20240417 13090 61.19 20241209 2.87 N 095610 500 98 억 1110217 N N 71 N 00 N
5 20250306 130711 55 40.00 KSQ150 기계·장비 N N N Y 40 N 20900 -900 5 -4.13 1497341350 70716 43.19 22200 22200 20800 28300 15300 21800 21174.01 5.62 0 -8382 22800 22300 21700 21200 20600 22550 21450 99 6500 500 16130 50 1 19768226 4132 264.56 1.16 12 0.36 79.00 17993.00 32900 20240417 -36.47 13090 20241209 59.66 24200 -13.64 20250219 15200 37.50 20250102 32900 -36.47 20240417 13090 59.66 20241209 2.87 N 095610 500 98 억 1110217 N N 71 N 00 N
6 20250306 120709 55 40.00 KSQ150 기계·장비 N N N Y 40 N 21000 -800 5 -3.67 1156126850 54401 33.23 22200 22200 20900 28300 15300 21800 21251.94 5.62 0 -8568 22800 22300 21700 21200 20600 22550 21450 99 6500 500 16130 50 1 19768226 4151 265.82 1.17 12 0.28 79.00 17993.00 32900 20240417 -36.17 13090 20241209 60.43 24200 -13.22 20250219 15200 38.16 20250102 32900 -36.17 20240417 13090 60.43 20241209 2.87 N 095610 500 98 억 1110217 N N 71 N 00 N
7 20250306 110707 55 40.00 KSQ150 기계·장비 N N N Y 40 N 21050 -750 5 -3.44 771891700 36102 22.05 22200 22200 20900 28300 15300 21800 21380.86 5.62 0 -8896 22800 22300 21700 21200 20600 22550 21450 99 6500 500 16130 50 1 19768226 4161 266.46 1.17 12 0.18 79.00 17993.00 32900 20240417 -36.02 13090 20241209 60.81 24200 -13.02 20250219 15200 38.49 20250102 32900 -36.02 20240417 13090 60.81 20241209 2.87 N 095610 500 98 억 1110217 N N 71 N 00 N
8 20250306 100709 55 40.00 KSQ150 기계·장비 N N N Y 40 N 21600 -200 5 -0.92 308557225 14264 8.71 22200 22200 21400 28300 15300 21800 21631.89 5.62 0 -2285 22800 22300 21700 21200 20600 22550 21450 99 6500 500 16130 50 1 19768226 4270 273.42 1.20 12 0.07 79.00 17993.00 32900 20240417 -34.35 13090 20241209 65.01 24200 -10.74 20250219 15200 42.11 20250102 32900 -34.35 20240417 13090 65.01 20241209 2.87 N 095610 500 98 억 1110217 N N 71 N 00 N
9 20250306 090713 55 40.00 KSQ150 기계·장비 N N N Y 40 N 21600 -200 5 -0.92 84273650 3856 2.36 22200 22200 21600 28300 15300 21800 21855.20 5.62 0 -1277 22800 22300 21700 21200 20600 22550 21450 99 6500 500 16130 50 1 19768226 4270 273.42 1.20 12 0.02 79.00 17993.00 32900 20240417 -34.35 13090 20241209 65.01 24200 -10.74 20250219 15200 42.11 20250102 32900 -34.35 20240417 13090 65.01 20241209 2.87 N 095610 500 98 억 1110217 N N 71 N 00 N
10 20250305 160702 55 40.00 KSQ150 기계·장비 N N N Y 40 N 21800 850 2 4.06 3552032350 163642 187.76 21650 22200 21100 27200 14700 20950 21706.09 5.93 0 -61600 21750 21350 20800 20400 19850 21550 20600 99 6250 500 15500 50 1 19768226 4309 275.95 1.21 12 0.83 79.00 17993.00 32900 20240417 -33.74 13090 20241209 66.54 24200 -9.92 20250219 15200 43.42 20250102 32900 -33.74 20240417 13090 66.54 20241209 2.73 N 095610 500 98 억 1171643 N N 70 N 00 N
11 20250305 150705 55 40.00 KSQ150 기계·장비 N N N Y 40 N 21850 900 2 4.30 3461287850 159489 182.99 21650 22200 21100 27200 14700 20950 21702.36 5.93 0 -59615 21750 21350 20800 20400 19850 21550 20600 99 6250 500 15500 50 1 19768226 4319 276.58 1.21 12 0.81 79.00 17993.00 32900 20240417 -33.59 13090 20241209 66.92 24200 -9.71 20250219 15200 43.75 20250102 32900 -33.59 20240417 13090 66.92 20241209 2.73 N 095610 500 98 억 1171643 N N 523 N 00 N
12 20250305 140703 55 40.00 KSQ150 기계·장비 N N N Y 40 N 21850 900 2 4.30 3045097350 140466 161.17 21650 22200 21100 27200 14700 20950 21678.54 5.93 0 -49120 21750 21350 20800 20400 19850 21550 20600 99 6250 500 15500 50 1 19768226 4319 276.58 1.21 12 0.71 79.00 17993.00 32900 20240417 -33.59 13090 20241209 66.92 24200 -9.71 20250219 15200 43.75 20250102 32900 -33.59 20240417 13090 66.92 20241209 2.73 N 095610 500 98 억 1171643 N N 523 N 00 N