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
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
20250306,161100,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17110,-1010,5,-5.57,9488503920,542469,195.21,18220,18240,17080,23550,12690,18120,17491.39,25.61,0,-125752,18706,18412,18156,17862,17606,18285,17735,146,5430,500,13400,10,1,28966714,4956,9.44,1.26,12,1.87,1813.00,13552.00,39100,20240711,-56.24,15550,20241202,10.03,22350,-23.45,20250220,16210,5.55,20250102,39100,-56.24,20240711,15550,10.03,20241202,1.99,N,319660,500,146 억,,7419288,N,N,10299,N,00,N
20250306,151100,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17090,-1030,5,-5.68,9066469115,517796,186.33,18220,18240,17090,23550,12690,18120,17509.73,25.61,0,-126675,18706,18412,18156,17862,17606,18285,17735,146,5430,500,13400,10,1,28966714,4950,9.43,1.26,12,1.79,1813.00,13552.00,39100,20240711,-56.29,15550,20241202,9.90,22350,-23.53,20250220,16210,5.43,20250102,39100,-56.29,20240711,15550,9.90,20241202,1.99,N,319660,500,146 억,,7419288,N,N,192,N,00,N
20250306,141100,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17160,-960,5,-5.30,7578939120,430965,155.08,18220,18240,17140,23550,12690,18120,17585.97,25.61,0,-138942,18706,18412,18156,17862,17606,18285,17735,146,5430,500,13400,10,1,28966714,4971,9.46,1.27,12,1.49,1813.00,13552.00,39100,20240711,-56.11,15550,20241202,10.35,22350,-23.22,20250220,16210,5.86,20250102,39100,-56.11,20240711,15550,10.35,20241202,1.99,N,319660,500,146 억,,7419288,N,N,192,N,00,N
20250306,131059,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17300,-820,5,-4.53,5993552165,338873,121.94,18220,18240,17300,23550,12690,18120,17686.72,25.61,0,-129144,18706,18412,18156,17862,17606,18285,17735,146,5430,500,13400,10,1,28966714,5011,9.54,1.28,12,1.17,1813.00,13552.00,39100,20240711,-55.75,15550,20241202,11.25,22350,-22.60,20250220,16210,6.72,20250102,39100,-55.75,20240711,15550,11.25,20241202,1.99,N,319660,500,146 억,,7419288,N,N,192,N,00,N
20250306,121059,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17460,-660,5,-3.64,5015156945,282643,101.71,18220,18240,17440,23550,12690,18120,17743.79,25.61,0,-112216,18706,18412,18156,17862,17606,18285,17735,146,5430,500,13400,10,1,28966714,5058,9.63,1.29,12,0.98,1813.00,13552.00,39100,20240711,-55.35,15550,20241202,12.28,22350,-21.88,20250220,16210,7.71,20250102,39100,-55.35,20240711,15550,12.28,20241202,1.99,N,319660,500,146 억,,7419288,N,N,192,N,00,N
20250306,111056,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17590,-530,5,-2.92,4060438535,228173,82.11,18220,18240,17520,23550,12690,18120,17795.44,25.61,0,-89388,18706,18412,18156,17862,17606,18285,17735,146,5430,500,13400,10,1,28966714,5095,9.70,1.30,12,0.79,1813.00,13552.00,39100,20240711,-55.01,15550,20241202,13.12,22350,-21.30,20250220,16210,8.51,20250102,39100,-55.01,20240711,15550,13.12,20241202,1.99,N,319660,500,146 억,,7419288,N,N,192,N,00,N
20250306,101058,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17650,-470,5,-2.59,3131742695,175380,63.11,18220,18240,17550,23550,12690,18120,17856.90,25.61,0,-74267,18706,18412,18156,17862,17606,18285,17735,146,5430,500,13400,10,1,28966714,5113,9.74,1.30,12,0.61,1813.00,13552.00,39100,20240711,-54.86,15550,20241202,13.50,22350,-21.03,20250220,16210,8.88,20250102,39100,-54.86,20240711,15550,13.50,20241202,1.99,N,319660,500,146 억,,7419288,N,N,192,N,00,N
20250306,091103,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17930,-190,5,-1.05,879216120,48754,17.54,18220,18240,17890,23550,12690,18120,18033.72,25.61,0,-22028,18706,18412,18156,17862,17606,18285,17735,146,5430,500,13400,10,1,28966714,5194,9.89,1.32,12,0.17,1813.00,13552.00,39100,20240711,-54.14,15550,20241202,15.31,22350,-19.78,20250220,16210,10.61,20250102,39100,-54.14,20240711,15550,15.31,20241202,1.99,N,319660,500,146 억,,7419288,N,N,192,N,00,N
20250305,161046,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18120,-30,5,-0.17,4990701920,275366,75.74,18340,18450,17900,23550,12710,18150,18123.89,25.65,0,-12973,18716,18432,18156,17872,17596,18295,17735,146,5400,500,13430,10,1,28966714,5249,9.99,1.34,12,0.95,1813.00,13552.00,39100,20240711,-53.66,15550,20241202,16.53,22350,-18.93,20250220,16210,11.78,20250102,39100,-53.66,20240711,15550,16.53,20241202,1.97,N,319660,500,146 억,,7429505,N,N,189,N,00,N
20250305,151051,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18100,-50,5,-0.28,4800495850,264866,72.85,18340,18450,17900,23550,12710,18150,18124.24,25.65,0,-13199,18716,18432,18156,17872,17596,18295,17735,146,5400,500,13430,10,1,28966714,5243,9.98,1.34,12,0.91,1813.00,13552.00,39100,20240711,-53.71,15550,20241202,16.40,22350,-19.02,20250220,16210,11.66,20250102,39100,-53.71,20240711,15550,16.40,20241202,1.97,N,319660,500,146 억,,7429505,N,N,557,N,00,N
20250305,141050,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18150,0,3,0.00,3923588090,216519,59.55,18340,18450,17900,23550,12710,18150,18121.22,25.65,0,-20423,18716,18432,18156,17872,17596,18295,17735,146,5400,500,13430,10,1,28966714,5257,10.01,1.34,12,0.75,1813.00,13552.00,39100,20240711,-53.58,15550,20241202,16.72,22350,-18.79,20250220,16210,11.97,20250102,39100,-53.58,20240711,15550,16.72,20241202,1.97,N,319660,500,146 억,,7429505,N,N,557,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 161100 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17110 -1010 5 -5.57 9488503920 542469 195.21 18220 18240 17080 23550 12690 18120 17491.39 25.61 0 -125752 18706 18412 18156 17862 17606 18285 17735 146 5430 500 13400 10 1 28966714 4956 9.44 1.26 12 1.87 1813.00 13552.00 39100 20240711 -56.24 15550 20241202 10.03 22350 -23.45 20250220 16210 5.55 20250102 39100 -56.24 20240711 15550 10.03 20241202 1.99 N 319660 500 146 억 7419288 N N 10299 N 00 N
3 20250306 151100 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17090 -1030 5 -5.68 9066469115 517796 186.33 18220 18240 17090 23550 12690 18120 17509.73 25.61 0 -126675 18706 18412 18156 17862 17606 18285 17735 146 5430 500 13400 10 1 28966714 4950 9.43 1.26 12 1.79 1813.00 13552.00 39100 20240711 -56.29 15550 20241202 9.90 22350 -23.53 20250220 16210 5.43 20250102 39100 -56.29 20240711 15550 9.90 20241202 1.99 N 319660 500 146 억 7419288 N N 192 N 00 N
4 20250306 141100 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17160 -960 5 -5.30 7578939120 430965 155.08 18220 18240 17140 23550 12690 18120 17585.97 25.61 0 -138942 18706 18412 18156 17862 17606 18285 17735 146 5430 500 13400 10 1 28966714 4971 9.46 1.27 12 1.49 1813.00 13552.00 39100 20240711 -56.11 15550 20241202 10.35 22350 -23.22 20250220 16210 5.86 20250102 39100 -56.11 20240711 15550 10.35 20241202 1.99 N 319660 500 146 억 7419288 N N 192 N 00 N
5 20250306 131059 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17300 -820 5 -4.53 5993552165 338873 121.94 18220 18240 17300 23550 12690 18120 17686.72 25.61 0 -129144 18706 18412 18156 17862 17606 18285 17735 146 5430 500 13400 10 1 28966714 5011 9.54 1.28 12 1.17 1813.00 13552.00 39100 20240711 -55.75 15550 20241202 11.25 22350 -22.60 20250220 16210 6.72 20250102 39100 -55.75 20240711 15550 11.25 20241202 1.99 N 319660 500 146 억 7419288 N N 192 N 00 N
6 20250306 121059 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17460 -660 5 -3.64 5015156945 282643 101.71 18220 18240 17440 23550 12690 18120 17743.79 25.61 0 -112216 18706 18412 18156 17862 17606 18285 17735 146 5430 500 13400 10 1 28966714 5058 9.63 1.29 12 0.98 1813.00 13552.00 39100 20240711 -55.35 15550 20241202 12.28 22350 -21.88 20250220 16210 7.71 20250102 39100 -55.35 20240711 15550 12.28 20241202 1.99 N 319660 500 146 억 7419288 N N 192 N 00 N
7 20250306 111056 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17590 -530 5 -2.92 4060438535 228173 82.11 18220 18240 17520 23550 12690 18120 17795.44 25.61 0 -89388 18706 18412 18156 17862 17606 18285 17735 146 5430 500 13400 10 1 28966714 5095 9.70 1.30 12 0.79 1813.00 13552.00 39100 20240711 -55.01 15550 20241202 13.12 22350 -21.30 20250220 16210 8.51 20250102 39100 -55.01 20240711 15550 13.12 20241202 1.99 N 319660 500 146 억 7419288 N N 192 N 00 N
8 20250306 101058 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17650 -470 5 -2.59 3131742695 175380 63.11 18220 18240 17550 23550 12690 18120 17856.90 25.61 0 -74267 18706 18412 18156 17862 17606 18285 17735 146 5430 500 13400 10 1 28966714 5113 9.74 1.30 12 0.61 1813.00 13552.00 39100 20240711 -54.86 15550 20241202 13.50 22350 -21.03 20250220 16210 8.88 20250102 39100 -54.86 20240711 15550 13.50 20241202 1.99 N 319660 500 146 억 7419288 N N 192 N 00 N
9 20250306 091103 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17930 -190 5 -1.05 879216120 48754 17.54 18220 18240 17890 23550 12690 18120 18033.72 25.61 0 -22028 18706 18412 18156 17862 17606 18285 17735 146 5430 500 13400 10 1 28966714 5194 9.89 1.32 12 0.17 1813.00 13552.00 39100 20240711 -54.14 15550 20241202 15.31 22350 -19.78 20250220 16210 10.61 20250102 39100 -54.14 20240711 15550 15.31 20241202 1.99 N 319660 500 146 억 7419288 N N 192 N 00 N
10 20250305 161046 55 40.00 KSQ150 기계·장비 N N N Y 40 N 18120 -30 5 -0.17 4990701920 275366 75.74 18340 18450 17900 23550 12710 18150 18123.89 25.65 0 -12973 18716 18432 18156 17872 17596 18295 17735 146 5400 500 13430 10 1 28966714 5249 9.99 1.34 12 0.95 1813.00 13552.00 39100 20240711 -53.66 15550 20241202 16.53 22350 -18.93 20250220 16210 11.78 20250102 39100 -53.66 20240711 15550 16.53 20241202 1.97 N 319660 500 146 억 7429505 N N 189 N 00 N
11 20250305 151051 55 40.00 KSQ150 기계·장비 N N N Y 40 N 18100 -50 5 -0.28 4800495850 264866 72.85 18340 18450 17900 23550 12710 18150 18124.24 25.65 0 -13199 18716 18432 18156 17872 17596 18295 17735 146 5400 500 13430 10 1 28966714 5243 9.98 1.34 12 0.91 1813.00 13552.00 39100 20240711 -53.71 15550 20241202 16.40 22350 -19.02 20250220 16210 11.66 20250102 39100 -53.71 20240711 15550 16.40 20241202 1.97 N 319660 500 146 억 7429505 N N 557 N 00 N
12 20250305 141050 55 40.00 KSQ150 기계·장비 N N N Y 40 N 18150 0 3 0.00 3923588090 216519 59.55 18340 18450 17900 23550 12710 18150 18121.22 25.65 0 -20423 18716 18432 18156 17872 17596 18295 17735 146 5400 500 13430 10 1 28966714 5257 10.01 1.34 12 0.75 1813.00 13552.00 39100 20240711 -53.58 15550 20241202 16.72 22350 -18.79 20250220 16210 11.97 20250102 39100 -53.58 20240711 15550 16.72 20241202 1.97 N 319660 500 146 억 7429505 N N 557 N 00 N