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
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
20250306,160717,55,50.00,KSQ150,,기계·장비,N,N,N,Y,50,N,16230,-620,5,-3.68,38954190550,2363438,87.49,16860,17170,16100,21900,11800,16850,16482.28,21.34,0,486652,17590,17220,16900,16530,16210,17405,16715,69,5050,100,12130,10,1,68654755,11143,50.88,3.22,12,3.44,319.00,5047.00,24050,20240223,-32.52,7610,20241209,113.27,22250,-27.06,20250218,8150,99.14,20250102,22250,-27.06,20250218,7610,113.27,20241209,2.51,N,098460,100,68 억,,14647723,N,N,57330,N,00,N
20250306,150716,55,50.00,KSQ150,,기계·장비,N,N,N,Y,50,N,16150,-700,5,-4.15,35533445925,2152015,79.66,16860,17170,16100,21900,11800,16850,16511.66,21.34,0,390509,17590,17220,16900,16530,16210,17405,16715,69,5050,100,12130,10,1,68654755,11088,50.63,3.20,12,3.13,319.00,5047.00,24050,20240223,-32.85,7610,20241209,112.22,22250,-27.42,20250218,8150,98.16,20250102,22250,-27.42,20250218,7610,112.22,20241209,2.51,N,098460,100,68 억,,14647723,N,N,4899,N,00,N
20250306,140715,55,50.00,KSQ150,,기계·장비,N,N,N,Y,50,N,16360,-490,5,-2.91,29273786350,1766800,65.40,16860,17170,16130,21900,11800,16850,16568.77,21.34,0,257129,17590,17220,16900,16530,16210,17405,16715,69,5050,100,12130,10,1,68654755,11232,51.29,3.24,12,2.57,319.00,5047.00,24050,20240223,-31.98,7610,20241209,114.98,22250,-26.47,20250218,8150,100.74,20250102,22250,-26.47,20250218,7610,114.98,20241209,2.51,N,098460,100,68 억,,14647723,N,N,4899,N,00,N
20250306,130717,55,50.00,KSQ150,,기계·장비,N,N,N,Y,50,N,16290,-560,5,-3.32,23731993385,1425983,52.79,16860,17170,16250,21900,11800,16850,16642.51,21.34,0,113530,17590,17220,16900,16530,16210,17405,16715,69,5050,100,12130,10,1,68654755,11184,51.07,3.23,12,2.08,319.00,5047.00,24050,20240223,-32.27,7610,20241209,114.06,22250,-26.79,20250218,8150,99.88,20250102,22250,-26.79,20250218,7610,114.06,20241209,2.51,N,098460,100,68 억,,14647723,N,N,4899,N,00,N
20250306,120716,55,50.00,KSQ150,,기계·장비,N,N,N,Y,50,N,16420,-430,5,-2.55,20290712505,1215090,44.98,16860,17170,16400,21900,11800,16850,16698.90,21.34,0,68305,17590,17220,16900,16530,16210,17405,16715,69,5050,100,12130,10,1,68654755,11273,51.47,3.25,12,1.77,319.00,5047.00,24050,20240223,-31.73,7610,20241209,115.77,22250,-26.20,20250218,8150,101.47,20250102,22250,-26.20,20250218,7610,115.77,20241209,2.51,N,098460,100,68 억,,14647723,N,N,4899,N,00,N
20250306,110713,55,50.00,KSQ150,,기계·장비,N,N,N,Y,50,N,16690,-160,5,-0.95,16566784385,989420,36.63,16860,17170,16440,21900,11800,16850,16743.90,21.34,0,63117,17590,17220,16900,16530,16210,17405,16715,69,5050,100,12130,10,1,68654755,11458,52.32,3.31,12,1.44,319.00,5047.00,24050,20240223,-30.60,7610,20241209,119.32,22250,-24.99,20250218,8150,104.79,20250102,22250,-24.99,20250218,7610,119.32,20241209,2.51,N,098460,100,68 억,,14647723,N,N,4899,N,00,N
20250306,100716,55,50.00,KSQ150,,기계·장비,N,N,N,Y,50,N,16610,-240,5,-1.42,11845708565,704608,26.08,16860,17170,16450,21900,11800,16850,16811.76,21.34,0,12942,17590,17220,16900,16530,16210,17405,16715,69,5050,100,12130,10,1,68654755,11404,52.07,3.29,12,1.03,319.00,5047.00,24050,20240223,-30.94,7610,20241209,118.27,22250,-25.35,20250218,8150,103.80,20250102,22250,-25.35,20250218,7610,118.27,20241209,2.51,N,098460,100,68 억,,14647723,N,N,4899,N,00,N
20250306,090719,55,50.00,KSQ150,,기계·장비,N,N,N,Y,50,N,16700,-150,5,-0.89,2518333605,149921,5.55,16860,17050,16700,21900,11800,16850,16797.64,21.34,0,22565,17590,17220,16900,16530,16210,17405,16715,69,5050,100,12130,10,1,68654755,11465,52.35,3.31,12,0.22,319.00,5047.00,24050,20240223,-30.56,7610,20241209,119.45,22250,-24.94,20250218,8150,104.91,20250102,22250,-24.94,20250218,7610,119.45,20241209,2.51,N,098460,100,68 억,,14647723,N,N,4899,N,00,N
20250305,160708,55,50.00,KSQ150,,기계·장비,N,N,N,Y,50,N,16850,210,2,1.26,45321852920,2684543,94.47,16770,17270,16580,21600,11650,16640,16882.89,21.63,0,-212944,17353,16996,16443,16086,15533,17175,16265,69,4960,100,11980,10,1,68654755,11568,52.82,3.34,12,3.91,319.00,5047.00,24050,20240223,-29.94,7610,20241209,121.42,22250,-24.27,20250218,8150,106.75,20250102,22250,-24.27,20250218,7610,121.42,20241209,2.31,N,098460,100,68 억,,14851564,N,N,4895,N,00,N
20250305,150711,55,50.00,KSQ150,,기계·장비,N,N,N,Y,50,N,16820,180,2,1.08,43794428270,2593822,91.28,16770,17270,16580,21600,11650,16640,16884.47,21.63,0,-226603,17353,16996,16443,16086,15533,17175,16265,69,4960,100,11980,10,1,68654755,11548,52.73,3.33,12,3.78,319.00,5047.00,24050,20240223,-30.06,7610,20241209,121.02,22250,-24.40,20250218,8150,106.38,20250102,22250,-24.40,20250218,7610,121.02,20241209,2.31,N,098460,100,68 억,,14851564,N,N,9251,N,00,N
20250305,140709,55,50.00,KSQ150,,기계·장비,N,N,N,Y,50,N,16730,90,2,0.54,40097016310,2373906,83.54,16770,17270,16580,21600,11650,16640,16891.12,21.63,0,-234900,17353,16996,16443,16086,15533,17175,16265,69,4960,100,11980,10,1,68654755,11486,52.45,3.31,12,3.46,319.00,5047.00,24050,20240223,-30.44,7610,20241209,119.84,22250,-24.81,20250218,8150,105.28,20250102,22250,-24.81,20250218,7610,119.84,20241209,2.31,N,098460,100,68 억,,14851564,N,N,9251,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 160717 55 50.00 KSQ150 기계·장비 N N N Y 50 N 16230 -620 5 -3.68 38954190550 2363438 87.49 16860 17170 16100 21900 11800 16850 16482.28 21.34 0 486652 17590 17220 16900 16530 16210 17405 16715 69 5050 100 12130 10 1 68654755 11143 50.88 3.22 12 3.44 319.00 5047.00 24050 20240223 -32.52 7610 20241209 113.27 22250 -27.06 20250218 8150 99.14 20250102 22250 -27.06 20250218 7610 113.27 20241209 2.51 N 098460 100 68 억 14647723 N N 57330 N 00 N
3 20250306 150716 55 50.00 KSQ150 기계·장비 N N N Y 50 N 16150 -700 5 -4.15 35533445925 2152015 79.66 16860 17170 16100 21900 11800 16850 16511.66 21.34 0 390509 17590 17220 16900 16530 16210 17405 16715 69 5050 100 12130 10 1 68654755 11088 50.63 3.20 12 3.13 319.00 5047.00 24050 20240223 -32.85 7610 20241209 112.22 22250 -27.42 20250218 8150 98.16 20250102 22250 -27.42 20250218 7610 112.22 20241209 2.51 N 098460 100 68 억 14647723 N N 4899 N 00 N
4 20250306 140715 55 50.00 KSQ150 기계·장비 N N N Y 50 N 16360 -490 5 -2.91 29273786350 1766800 65.40 16860 17170 16130 21900 11800 16850 16568.77 21.34 0 257129 17590 17220 16900 16530 16210 17405 16715 69 5050 100 12130 10 1 68654755 11232 51.29 3.24 12 2.57 319.00 5047.00 24050 20240223 -31.98 7610 20241209 114.98 22250 -26.47 20250218 8150 100.74 20250102 22250 -26.47 20250218 7610 114.98 20241209 2.51 N 098460 100 68 억 14647723 N N 4899 N 00 N
5 20250306 130717 55 50.00 KSQ150 기계·장비 N N N Y 50 N 16290 -560 5 -3.32 23731993385 1425983 52.79 16860 17170 16250 21900 11800 16850 16642.51 21.34 0 113530 17590 17220 16900 16530 16210 17405 16715 69 5050 100 12130 10 1 68654755 11184 51.07 3.23 12 2.08 319.00 5047.00 24050 20240223 -32.27 7610 20241209 114.06 22250 -26.79 20250218 8150 99.88 20250102 22250 -26.79 20250218 7610 114.06 20241209 2.51 N 098460 100 68 억 14647723 N N 4899 N 00 N
6 20250306 120716 55 50.00 KSQ150 기계·장비 N N N Y 50 N 16420 -430 5 -2.55 20290712505 1215090 44.98 16860 17170 16400 21900 11800 16850 16698.90 21.34 0 68305 17590 17220 16900 16530 16210 17405 16715 69 5050 100 12130 10 1 68654755 11273 51.47 3.25 12 1.77 319.00 5047.00 24050 20240223 -31.73 7610 20241209 115.77 22250 -26.20 20250218 8150 101.47 20250102 22250 -26.20 20250218 7610 115.77 20241209 2.51 N 098460 100 68 억 14647723 N N 4899 N 00 N
7 20250306 110713 55 50.00 KSQ150 기계·장비 N N N Y 50 N 16690 -160 5 -0.95 16566784385 989420 36.63 16860 17170 16440 21900 11800 16850 16743.90 21.34 0 63117 17590 17220 16900 16530 16210 17405 16715 69 5050 100 12130 10 1 68654755 11458 52.32 3.31 12 1.44 319.00 5047.00 24050 20240223 -30.60 7610 20241209 119.32 22250 -24.99 20250218 8150 104.79 20250102 22250 -24.99 20250218 7610 119.32 20241209 2.51 N 098460 100 68 억 14647723 N N 4899 N 00 N
8 20250306 100716 55 50.00 KSQ150 기계·장비 N N N Y 50 N 16610 -240 5 -1.42 11845708565 704608 26.08 16860 17170 16450 21900 11800 16850 16811.76 21.34 0 12942 17590 17220 16900 16530 16210 17405 16715 69 5050 100 12130 10 1 68654755 11404 52.07 3.29 12 1.03 319.00 5047.00 24050 20240223 -30.94 7610 20241209 118.27 22250 -25.35 20250218 8150 103.80 20250102 22250 -25.35 20250218 7610 118.27 20241209 2.51 N 098460 100 68 억 14647723 N N 4899 N 00 N
9 20250306 090719 55 50.00 KSQ150 기계·장비 N N N Y 50 N 16700 -150 5 -0.89 2518333605 149921 5.55 16860 17050 16700 21900 11800 16850 16797.64 21.34 0 22565 17590 17220 16900 16530 16210 17405 16715 69 5050 100 12130 10 1 68654755 11465 52.35 3.31 12 0.22 319.00 5047.00 24050 20240223 -30.56 7610 20241209 119.45 22250 -24.94 20250218 8150 104.91 20250102 22250 -24.94 20250218 7610 119.45 20241209 2.51 N 098460 100 68 억 14647723 N N 4899 N 00 N
10 20250305 160708 55 50.00 KSQ150 기계·장비 N N N Y 50 N 16850 210 2 1.26 45321852920 2684543 94.47 16770 17270 16580 21600 11650 16640 16882.89 21.63 0 -212944 17353 16996 16443 16086 15533 17175 16265 69 4960 100 11980 10 1 68654755 11568 52.82 3.34 12 3.91 319.00 5047.00 24050 20240223 -29.94 7610 20241209 121.42 22250 -24.27 20250218 8150 106.75 20250102 22250 -24.27 20250218 7610 121.42 20241209 2.31 N 098460 100 68 억 14851564 N N 4895 N 00 N
11 20250305 150711 55 50.00 KSQ150 기계·장비 N N N Y 50 N 16820 180 2 1.08 43794428270 2593822 91.28 16770 17270 16580 21600 11650 16640 16884.47 21.63 0 -226603 17353 16996 16443 16086 15533 17175 16265 69 4960 100 11980 10 1 68654755 11548 52.73 3.33 12 3.78 319.00 5047.00 24050 20240223 -30.06 7610 20241209 121.02 22250 -24.40 20250218 8150 106.38 20250102 22250 -24.40 20250218 7610 121.02 20241209 2.31 N 098460 100 68 억 14851564 N N 9251 N 00 N
12 20250305 140709 55 50.00 KSQ150 기계·장비 N N N Y 50 N 16730 90 2 0.54 40097016310 2373906 83.54 16770 17270 16580 21600 11650 16640 16891.12 21.63 0 -234900 17353 16996 16443 16086 15533 17175 16265 69 4960 100 11980 10 1 68654755 11486 52.45 3.31 12 3.46 319.00 5047.00 24050 20240223 -30.44 7610 20241209 119.84 22250 -24.81 20250218 8150 105.28 20250102 22250 -24.81 20250218 7610 119.84 20241209 2.31 N 098460 100 68 억 14851564 N N 9251 N 00 N