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
240810/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
20250306,160948,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24500,-400,5,-1.61,5269978500,213322,71.20,25050,25150,24300,32350,17450,24900,24704.55,22.63,0,-2740,26766,25832,25266,24332,23766,25550,24050,245,7450,500,17920,50,1,49083901,12026,-89.09,1.37,12,0.43,-275.00,17854.00,44850,20240408,-45.37,20900,20250203,17.22,28500,-14.04,20250225,20900,17.22,20250203,44850,-45.37,20240408,20900,17.22,20250203,1.18,N,240810,500,245 억,,11108916,N,N,21684,N,00,N
20250306,150947,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24550,-350,5,-1.41,4648887950,188007,62.75,25050,25150,24300,32350,17450,24900,24727.21,22.63,0,-5381,26766,25832,25266,24332,23766,25550,24050,245,7450,500,17920,50,1,49083901,12050,-89.27,1.38,12,0.38,-275.00,17854.00,44850,20240408,-45.26,20900,20250203,17.46,28500,-13.86,20250225,20900,17.46,20250203,44850,-45.26,20240408,20900,17.46,20250203,1.18,N,240810,500,245 억,,11108916,N,N,841,N,00,N
20250306,140946,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24350,-550,5,-2.21,3630754500,146586,48.93,25050,25150,24300,32350,17450,24900,24768.77,22.63,0,-8827,26766,25832,25266,24332,23766,25550,24050,245,7450,500,17920,50,1,49083901,11952,-88.55,1.36,12,0.30,-275.00,17854.00,44850,20240408,-45.71,20900,20250203,16.51,28500,-14.56,20250225,20900,16.51,20250203,44850,-45.71,20240408,20900,16.51,20250203,1.18,N,240810,500,245 억,,11108916,N,N,841,N,00,N
20250306,130947,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24600,-300,5,-1.20,2988740100,120337,40.16,25050,25150,24550,32350,17450,24900,24836.42,22.63,0,-10586,26766,25832,25266,24332,23766,25550,24050,245,7450,500,17920,50,1,49083901,12075,-89.45,1.38,12,0.25,-275.00,17854.00,44850,20240408,-45.15,20900,20250203,17.70,28500,-13.68,20250225,20900,17.70,20250203,44850,-45.15,20240408,20900,17.70,20250203,1.18,N,240810,500,245 억,,11108916,N,N,841,N,00,N
20250306,120947,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24650,-250,5,-1.00,2619784050,105336,35.16,25050,25150,24550,32350,17450,24900,24870.74,22.63,0,-13664,26766,25832,25266,24332,23766,25550,24050,245,7450,500,17920,50,1,49083901,12099,-89.64,1.38,12,0.21,-275.00,17854.00,44850,20240408,-45.04,20900,20250203,17.94,28500,-13.51,20250225,20900,17.94,20250203,44850,-45.04,20240408,20900,17.94,20250203,1.18,N,240810,500,245 억,,11108916,N,N,841,N,00,N
20250306,110944,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24950,50,2,0.20,2061323175,82720,27.61,25050,25150,24700,32350,17450,24900,24919.28,22.63,0,-7338,26766,25832,25266,24332,23766,25550,24050,245,7450,500,17920,50,1,49083901,12246,-90.73,1.40,12,0.17,-275.00,17854.00,44850,20240408,-44.37,20900,20250203,19.38,28500,-12.46,20250225,20900,19.38,20250203,44850,-44.37,20240408,20900,19.38,20250203,1.18,N,240810,500,245 억,,11108916,N,N,841,N,00,N
20250306,100946,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24700,-200,5,-0.80,1539424125,61698,20.59,25050,25150,24700,32350,17450,24900,24950.96,22.63,0,-11844,26766,25832,25266,24332,23766,25550,24050,245,7450,500,17920,50,1,49083901,12124,-89.82,1.38,12,0.13,-275.00,17854.00,44850,20240408,-44.93,20900,20250203,18.18,28500,-13.33,20250225,20900,18.18,20250203,44850,-44.93,20240408,20900,18.18,20250203,1.18,N,240810,500,245 억,,11108916,N,N,841,N,00,N
20250306,090949,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24950,50,2,0.20,718496800,28741,9.59,25050,25100,24850,32350,17450,24900,24999.02,22.63,0,-10745,26766,25832,25266,24332,23766,25550,24050,245,7450,500,17920,50,1,49083901,12246,-90.73,1.40,12,0.06,-275.00,17854.00,44850,20240408,-44.37,20900,20250203,19.38,28500,-12.46,20250225,20900,19.38,20250203,44850,-44.37,20240408,20900,19.38,20250203,1.18,N,240810,500,245 억,,11108916,N,N,841,N,00,N
20250305,160937,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24900,-600,5,-2.35,7463019400,296429,141.17,25800,26200,24700,33150,17850,25500,25176.99,22.76,0,-72944,26300,25900,25450,25050,24600,26100,25250,245,7650,500,18360,50,1,49083901,12222,-90.55,1.39,12,0.60,-275.00,17854.00,44850,20240408,-44.48,20900,20250203,19.14,28500,-12.63,20250225,20900,19.14,20250203,44850,-44.48,20240408,20900,19.14,20250203,1.24,N,240810,500,245 억,,11169123,N,N,841,N,00,N
20250305,150940,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24800,-700,5,-2.75,6911445600,274269,130.61,25800,26200,24700,33150,17850,25500,25199.51,22.76,0,-63580,26300,25900,25450,25050,24600,26100,25250,245,7650,500,18360,50,1,49083901,12173,-90.18,1.39,12,0.56,-275.00,17854.00,44850,20240408,-44.70,20900,20250203,18.66,28500,-12.98,20250225,20900,18.66,20250203,44850,-44.70,20240408,20900,18.66,20250203,1.24,N,240810,500,245 억,,11169123,N,N,3062,N,00,N
20250305,140939,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24800,-700,5,-2.75,5600856275,221492,105.48,25800,26200,24725,33150,17850,25500,25286.94,22.76,0,-61781,26300,25900,25450,25050,24600,26100,25250,245,7650,500,18360,50,1,49083901,12173,-90.18,1.39,12,0.45,-275.00,17854.00,44850,20240408,-44.70,20900,20250203,18.66,28500,-12.98,20250225,20900,18.66,20250203,44850,-44.70,20240408,20900,18.66,20250203,1.24,N,240810,500,245 억,,11169123,N,N,3062,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 160948 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24500 -400 5 -1.61 5269978500 213322 71.20 25050 25150 24300 32350 17450 24900 24704.55 22.63 0 -2740 26766 25832 25266 24332 23766 25550 24050 245 7450 500 17920 50 1 49083901 12026 -89.09 1.37 12 0.43 -275.00 17854.00 44850 20240408 -45.37 20900 20250203 17.22 28500 -14.04 20250225 20900 17.22 20250203 44850 -45.37 20240408 20900 17.22 20250203 1.18 N 240810 500 245 억 11108916 N N 21684 N 00 N
3 20250306 150947 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24550 -350 5 -1.41 4648887950 188007 62.75 25050 25150 24300 32350 17450 24900 24727.21 22.63 0 -5381 26766 25832 25266 24332 23766 25550 24050 245 7450 500 17920 50 1 49083901 12050 -89.27 1.38 12 0.38 -275.00 17854.00 44850 20240408 -45.26 20900 20250203 17.46 28500 -13.86 20250225 20900 17.46 20250203 44850 -45.26 20240408 20900 17.46 20250203 1.18 N 240810 500 245 억 11108916 N N 841 N 00 N
4 20250306 140946 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24350 -550 5 -2.21 3630754500 146586 48.93 25050 25150 24300 32350 17450 24900 24768.77 22.63 0 -8827 26766 25832 25266 24332 23766 25550 24050 245 7450 500 17920 50 1 49083901 11952 -88.55 1.36 12 0.30 -275.00 17854.00 44850 20240408 -45.71 20900 20250203 16.51 28500 -14.56 20250225 20900 16.51 20250203 44850 -45.71 20240408 20900 16.51 20250203 1.18 N 240810 500 245 억 11108916 N N 841 N 00 N
5 20250306 130947 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24600 -300 5 -1.20 2988740100 120337 40.16 25050 25150 24550 32350 17450 24900 24836.42 22.63 0 -10586 26766 25832 25266 24332 23766 25550 24050 245 7450 500 17920 50 1 49083901 12075 -89.45 1.38 12 0.25 -275.00 17854.00 44850 20240408 -45.15 20900 20250203 17.70 28500 -13.68 20250225 20900 17.70 20250203 44850 -45.15 20240408 20900 17.70 20250203 1.18 N 240810 500 245 억 11108916 N N 841 N 00 N
6 20250306 120947 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24650 -250 5 -1.00 2619784050 105336 35.16 25050 25150 24550 32350 17450 24900 24870.74 22.63 0 -13664 26766 25832 25266 24332 23766 25550 24050 245 7450 500 17920 50 1 49083901 12099 -89.64 1.38 12 0.21 -275.00 17854.00 44850 20240408 -45.04 20900 20250203 17.94 28500 -13.51 20250225 20900 17.94 20250203 44850 -45.04 20240408 20900 17.94 20250203 1.18 N 240810 500 245 억 11108916 N N 841 N 00 N
7 20250306 110944 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24950 50 2 0.20 2061323175 82720 27.61 25050 25150 24700 32350 17450 24900 24919.28 22.63 0 -7338 26766 25832 25266 24332 23766 25550 24050 245 7450 500 17920 50 1 49083901 12246 -90.73 1.40 12 0.17 -275.00 17854.00 44850 20240408 -44.37 20900 20250203 19.38 28500 -12.46 20250225 20900 19.38 20250203 44850 -44.37 20240408 20900 19.38 20250203 1.18 N 240810 500 245 억 11108916 N N 841 N 00 N
8 20250306 100946 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24700 -200 5 -0.80 1539424125 61698 20.59 25050 25150 24700 32350 17450 24900 24950.96 22.63 0 -11844 26766 25832 25266 24332 23766 25550 24050 245 7450 500 17920 50 1 49083901 12124 -89.82 1.38 12 0.13 -275.00 17854.00 44850 20240408 -44.93 20900 20250203 18.18 28500 -13.33 20250225 20900 18.18 20250203 44850 -44.93 20240408 20900 18.18 20250203 1.18 N 240810 500 245 억 11108916 N N 841 N 00 N
9 20250306 090949 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24950 50 2 0.20 718496800 28741 9.59 25050 25100 24850 32350 17450 24900 24999.02 22.63 0 -10745 26766 25832 25266 24332 23766 25550 24050 245 7450 500 17920 50 1 49083901 12246 -90.73 1.40 12 0.06 -275.00 17854.00 44850 20240408 -44.37 20900 20250203 19.38 28500 -12.46 20250225 20900 19.38 20250203 44850 -44.37 20240408 20900 19.38 20250203 1.18 N 240810 500 245 억 11108916 N N 841 N 00 N
10 20250305 160937 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24900 -600 5 -2.35 7463019400 296429 141.17 25800 26200 24700 33150 17850 25500 25176.99 22.76 0 -72944 26300 25900 25450 25050 24600 26100 25250 245 7650 500 18360 50 1 49083901 12222 -90.55 1.39 12 0.60 -275.00 17854.00 44850 20240408 -44.48 20900 20250203 19.14 28500 -12.63 20250225 20900 19.14 20250203 44850 -44.48 20240408 20900 19.14 20250203 1.24 N 240810 500 245 억 11169123 N N 841 N 00 N
11 20250305 150940 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24800 -700 5 -2.75 6911445600 274269 130.61 25800 26200 24700 33150 17850 25500 25199.51 22.76 0 -63580 26300 25900 25450 25050 24600 26100 25250 245 7650 500 18360 50 1 49083901 12173 -90.18 1.39 12 0.56 -275.00 17854.00 44850 20240408 -44.70 20900 20250203 18.66 28500 -12.98 20250225 20900 18.66 20250203 44850 -44.70 20240408 20900 18.66 20250203 1.24 N 240810 500 245 억 11169123 N N 3062 N 00 N
12 20250305 140939 55 30.00 KSQ150 기계·장비 N N N Y 40 N 24800 -700 5 -2.75 5600856275 221492 105.48 25800 26200 24725 33150 17850 25500 25286.94 22.76 0 -61781 26300 25900 25450 25050 24600 26100 25250 245 7650 500 18360 50 1 49083901 12173 -90.18 1.39 12 0.45 -275.00 17854.00 44850 20240408 -44.70 20900 20250203 18.66 28500 -12.98 20250225 20900 18.66 20250203 44850 -44.70 20240408 20900 18.66 20250203 1.24 N 240810 500 245 억 11169123 N N 3062 N 00 N