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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,161012,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25300,-700,5,-2.69,8364602175,325381,107.86,26400,26450,25300,33800,18200,26000,25707.17,22.80,0,-44443,27033,26516,25683,25166,24333,26775,25425,245,7800,500,18720,50,1,49083901,12418,-92.00,1.42,12,0.66,-275.00,17854.00,44850,20240408,-43.59,20900,20250203,21.05,28500,-11.23,20250225,20900,21.05,20250203,44850,-43.59,20240408,20900,21.05,20250203,1.15,N,240810,500,245 억,,11188680,N,N,2898,N,00,N
20250313,151013,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25350,-650,5,-2.50,6174257175,238820,79.17,26400,26450,25350,33800,18200,26000,25853.18,22.80,0,-24701,27033,26516,25683,25166,24333,26775,25425,245,7800,500,18720,50,1,49083901,12443,-92.18,1.42,12,0.49,-275.00,17854.00,44850,20240408,-43.48,20900,20250203,21.29,28500,-11.05,20250225,20900,21.29,20250203,44850,-43.48,20240408,20900,21.29,20250203,1.15,N,240810,500,245 억,,11188680,N,N,1274,N,00,N
20250313,141013,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25550,-450,5,-1.73,5446262000,210212,69.69,26400,26450,25400,33800,18200,26000,25908.43,22.80,0,-20380,27033,26516,25683,25166,24333,26775,25425,245,7800,500,18720,50,1,49083901,12541,-92.91,1.43,12,0.43,-275.00,17854.00,44850,20240408,-43.03,20900,20250203,22.25,28500,-10.35,20250225,20900,22.25,20250203,44850,-43.03,20240408,20900,22.25,20250203,1.15,N,240810,500,245 억,,11188680,N,N,1274,N,00,N
20250313,131013,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25550,-450,5,-1.73,4743675400,182668,60.56,26400,26450,25500,33800,18200,26000,25968.84,22.80,0,-18680,27033,26516,25683,25166,24333,26775,25425,245,7800,500,18720,50,1,49083901,12541,-92.91,1.43,12,0.37,-275.00,17854.00,44850,20240408,-43.03,20900,20250203,22.25,28500,-10.35,20250225,20900,22.25,20250203,44850,-43.03,20240408,20900,22.25,20250203,1.15,N,240810,500,245 억,,11188680,N,N,1274,N,00,N
20250313,121012,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25600,-400,5,-1.54,4086558950,157040,52.06,26400,26450,25600,33800,18200,26000,26022.41,22.80,0,-12519,27033,26516,25683,25166,24333,26775,25425,245,7800,500,18720,50,1,49083901,12565,-93.09,1.43,12,0.32,-275.00,17854.00,44850,20240408,-42.92,20900,20250203,22.49,28500,-10.18,20250225,20900,22.49,20250203,44850,-42.92,20240408,20900,22.49,20250203,1.15,N,240810,500,245 억,,11188680,N,N,1274,N,00,N
20250313,111014,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26100,100,2,0.38,2635623850,100817,33.42,26400,26450,25850,33800,18200,26000,26142.65,22.80,0,-9854,27033,26516,25683,25166,24333,26775,25425,245,7800,500,18720,50,1,49083901,12811,-94.91,1.46,12,0.21,-275.00,17854.00,44850,20240408,-41.81,20900,20250203,24.88,28500,-8.42,20250225,20900,24.88,20250203,44850,-41.81,20240408,20900,24.88,20250203,1.15,N,240810,500,245 억,,11188680,N,N,1274,N,00,N
20250313,101012,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26000,0,3,0.00,1935357450,74047,24.55,26400,26450,25850,33800,18200,26000,26136.88,22.80,0,-15515,27033,26516,25683,25166,24333,26775,25425,245,7800,500,18720,50,1,49083901,12762,-94.55,1.46,12,0.15,-275.00,17854.00,44850,20240408,-42.03,20900,20250203,24.40,28500,-8.77,20250225,20900,24.40,20250203,44850,-42.03,20240408,20900,24.40,20250203,1.15,N,240810,500,245 억,,11188680,N,N,1274,N,00,N
20250313,091015,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26200,200,2,0.77,707844575,27055,8.97,26400,26400,25850,33800,18200,26000,26163.17,22.80,0,-13451,27033,26516,25683,25166,24333,26775,25425,245,7800,500,18720,50,1,49083901,12860,-95.27,1.47,12,0.06,-275.00,17854.00,44850,20240408,-41.58,20900,20250203,25.36,28500,-8.07,20250225,20900,25.36,20250203,44850,-41.58,20240408,20900,25.36,20250203,1.15,N,240810,500,245 억,,11188680,N,N,1274,N,00,N
20250312,161007,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26000,1100,2,4.42,7728359725,300843,124.73,24900,26200,24850,32350,17450,24900,25688.80,22.86,0,-27907,26100,25500,24500,23900,22900,25800,24200,245,7450,500,17920,50,1,49083901,12762,-94.55,1.46,12,0.61,-275.00,17854.00,44850,20240408,-42.03,20900,20250203,24.40,28500,-8.77,20250225,20900,24.40,20250203,44850,-42.03,20240408,20900,24.40,20250203,1.15,N,240810,500,245 억,,11218303,N,N,1274,N,00,N
20250312,151008,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26150,1250,2,5.02,7094915475,276567,114.67,24900,26200,24850,32350,17450,24900,25653.51,22.86,0,-24413,26100,25500,24500,23900,22900,25800,24200,245,7450,500,17920,50,1,49083901,12835,-95.09,1.46,12,0.56,-275.00,17854.00,44850,20240408,-41.69,20900,20250203,25.12,28500,-8.25,20250225,20900,25.12,20250203,44850,-41.69,20240408,20900,25.12,20250203,1.15,N,240810,500,245 억,,11218303,N,N,4468,N,00,N
20250312,141006,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26000,1100,2,4.42,5528133325,216222,89.65,24900,26200,24850,32350,17450,24900,25566.93,22.86,0,-16392,26100,25500,24500,23900,22900,25800,24200,245,7450,500,17920,50,1,49083901,12762,-94.55,1.46,12,0.44,-275.00,17854.00,44850,20240408,-42.03,20900,20250203,24.40,28500,-8.77,20250225,20900,24.40,20250203,44850,-42.03,20240408,20900,24.40,20250203,1.15,N,240810,500,245 억,,11218303,N,N,4468,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 20250313 161012 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25300 -700 5 -2.69 8364602175 325381 107.86 26400 26450 25300 33800 18200 26000 25707.17 22.80 0 -44443 27033 26516 25683 25166 24333 26775 25425 245 7800 500 18720 50 1 49083901 12418 -92.00 1.42 12 0.66 -275.00 17854.00 44850 20240408 -43.59 20900 20250203 21.05 28500 -11.23 20250225 20900 21.05 20250203 44850 -43.59 20240408 20900 21.05 20250203 1.15 N 240810 500 245 억 11188680 N N 2898 N 00 N
3 20250313 151013 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25350 -650 5 -2.50 6174257175 238820 79.17 26400 26450 25350 33800 18200 26000 25853.18 22.80 0 -24701 27033 26516 25683 25166 24333 26775 25425 245 7800 500 18720 50 1 49083901 12443 -92.18 1.42 12 0.49 -275.00 17854.00 44850 20240408 -43.48 20900 20250203 21.29 28500 -11.05 20250225 20900 21.29 20250203 44850 -43.48 20240408 20900 21.29 20250203 1.15 N 240810 500 245 억 11188680 N N 1274 N 00 N
4 20250313 141013 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25550 -450 5 -1.73 5446262000 210212 69.69 26400 26450 25400 33800 18200 26000 25908.43 22.80 0 -20380 27033 26516 25683 25166 24333 26775 25425 245 7800 500 18720 50 1 49083901 12541 -92.91 1.43 12 0.43 -275.00 17854.00 44850 20240408 -43.03 20900 20250203 22.25 28500 -10.35 20250225 20900 22.25 20250203 44850 -43.03 20240408 20900 22.25 20250203 1.15 N 240810 500 245 억 11188680 N N 1274 N 00 N
5 20250313 131013 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25550 -450 5 -1.73 4743675400 182668 60.56 26400 26450 25500 33800 18200 26000 25968.84 22.80 0 -18680 27033 26516 25683 25166 24333 26775 25425 245 7800 500 18720 50 1 49083901 12541 -92.91 1.43 12 0.37 -275.00 17854.00 44850 20240408 -43.03 20900 20250203 22.25 28500 -10.35 20250225 20900 22.25 20250203 44850 -43.03 20240408 20900 22.25 20250203 1.15 N 240810 500 245 억 11188680 N N 1274 N 00 N
6 20250313 121012 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25600 -400 5 -1.54 4086558950 157040 52.06 26400 26450 25600 33800 18200 26000 26022.41 22.80 0 -12519 27033 26516 25683 25166 24333 26775 25425 245 7800 500 18720 50 1 49083901 12565 -93.09 1.43 12 0.32 -275.00 17854.00 44850 20240408 -42.92 20900 20250203 22.49 28500 -10.18 20250225 20900 22.49 20250203 44850 -42.92 20240408 20900 22.49 20250203 1.15 N 240810 500 245 억 11188680 N N 1274 N 00 N
7 20250313 111014 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26100 100 2 0.38 2635623850 100817 33.42 26400 26450 25850 33800 18200 26000 26142.65 22.80 0 -9854 27033 26516 25683 25166 24333 26775 25425 245 7800 500 18720 50 1 49083901 12811 -94.91 1.46 12 0.21 -275.00 17854.00 44850 20240408 -41.81 20900 20250203 24.88 28500 -8.42 20250225 20900 24.88 20250203 44850 -41.81 20240408 20900 24.88 20250203 1.15 N 240810 500 245 억 11188680 N N 1274 N 00 N
8 20250313 101012 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26000 0 3 0.00 1935357450 74047 24.55 26400 26450 25850 33800 18200 26000 26136.88 22.80 0 -15515 27033 26516 25683 25166 24333 26775 25425 245 7800 500 18720 50 1 49083901 12762 -94.55 1.46 12 0.15 -275.00 17854.00 44850 20240408 -42.03 20900 20250203 24.40 28500 -8.77 20250225 20900 24.40 20250203 44850 -42.03 20240408 20900 24.40 20250203 1.15 N 240810 500 245 억 11188680 N N 1274 N 00 N
9 20250313 091015 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26200 200 2 0.77 707844575 27055 8.97 26400 26400 25850 33800 18200 26000 26163.17 22.80 0 -13451 27033 26516 25683 25166 24333 26775 25425 245 7800 500 18720 50 1 49083901 12860 -95.27 1.47 12 0.06 -275.00 17854.00 44850 20240408 -41.58 20900 20250203 25.36 28500 -8.07 20250225 20900 25.36 20250203 44850 -41.58 20240408 20900 25.36 20250203 1.15 N 240810 500 245 억 11188680 N N 1274 N 00 N
10 20250312 161007 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26000 1100 2 4.42 7728359725 300843 124.73 24900 26200 24850 32350 17450 24900 25688.80 22.86 0 -27907 26100 25500 24500 23900 22900 25800 24200 245 7450 500 17920 50 1 49083901 12762 -94.55 1.46 12 0.61 -275.00 17854.00 44850 20240408 -42.03 20900 20250203 24.40 28500 -8.77 20250225 20900 24.40 20250203 44850 -42.03 20240408 20900 24.40 20250203 1.15 N 240810 500 245 억 11218303 N N 1274 N 00 N
11 20250312 151008 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26150 1250 2 5.02 7094915475 276567 114.67 24900 26200 24850 32350 17450 24900 25653.51 22.86 0 -24413 26100 25500 24500 23900 22900 25800 24200 245 7450 500 17920 50 1 49083901 12835 -95.09 1.46 12 0.56 -275.00 17854.00 44850 20240408 -41.69 20900 20250203 25.12 28500 -8.25 20250225 20900 25.12 20250203 44850 -41.69 20240408 20900 25.12 20250203 1.15 N 240810 500 245 억 11218303 N N 4468 N 00 N
12 20250312 141006 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26000 1100 2 4.42 5528133325 216222 89.65 24900 26200 24850 32350 17450 24900 25566.93 22.86 0 -16392 26100 25500 24500 23900 22900 25800 24200 245 7450 500 17920 50 1 49083901 12762 -94.55 1.46 12 0.44 -275.00 17854.00 44850 20240408 -42.03 20900 20250203 24.40 28500 -8.77 20250225 20900 24.40 20250203 44850 -42.03 20240408 20900 24.40 20250203 1.15 N 240810 500 245 억 11218303 N N 4468 N 00 N