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
253590/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
20250313,161024,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10800,-210,5,-1.91,8770197230,795127,68.95,11370,11370,10710,14310,7710,11010,11030.68,0.00,0,-102528,11670,11340,10920,10590,10170,11505,10755,44,3300,100,7920,10,1,43869164,4738,56.54,5.09,12,1.81,191.00,2123.00,17270,20240704,-37.46,7420,20240909,45.55,13370,-19.22,20250219,8530,26.61,20250102,17270,-37.46,20240704,7420,45.55,20240909,5.18,N,253590,100,43 억,,0,N,N,804,N,00,N
20250313,151024,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10750,-260,5,-2.36,7953289380,719650,62.40,11370,11370,10710,14310,7710,11010,11051.62,0.00,0,-87555,11670,11340,10920,10590,10170,11505,10755,44,3300,100,7920,10,1,43869164,4716,56.28,5.06,12,1.64,191.00,2123.00,17270,20240704,-37.75,7420,20240909,44.88,13370,-19.60,20250219,8530,26.03,20250102,17270,-37.75,20240704,7420,44.88,20240909,5.18,N,253590,100,43 억,,0,N,N,1452,N,00,N
20250313,141024,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10740,-270,5,-2.45,7331442485,661777,57.38,11370,11370,10740,14310,7710,11010,11078.44,0.00,0,-92441,11670,11340,10920,10590,10170,11505,10755,44,3300,100,7920,10,1,43869164,4712,56.23,5.06,12,1.51,191.00,2123.00,17270,20240704,-37.81,7420,20240909,44.74,13370,-19.67,20250219,8530,25.91,20250102,17270,-37.81,20240704,7420,44.74,20240909,5.18,N,253590,100,43 억,,0,N,N,1452,N,00,N
20250313,131024,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10850,-160,5,-1.45,6599460525,594053,51.51,11370,11370,10850,14310,7710,11010,11109.25,0.00,0,-99278,11670,11340,10920,10590,10170,11505,10755,44,3300,100,7920,10,1,43869164,4760,56.81,5.11,12,1.35,191.00,2123.00,17270,20240704,-37.17,7420,20240909,46.23,13370,-18.85,20250219,8530,27.20,20250102,17270,-37.17,20240704,7420,46.23,20240909,5.18,N,253590,100,43 억,,0,N,N,1452,N,00,N
20250313,121024,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10870,-140,5,-1.27,6042959805,542909,47.08,11370,11370,10860,14310,7710,11010,11130.76,0.00,0,-96407,11670,11340,10920,10590,10170,11505,10755,44,3300,100,7920,10,1,43869164,4769,56.91,5.12,12,1.24,191.00,2123.00,17270,20240704,-37.06,7420,20240909,46.50,13370,-18.70,20250219,8530,27.43,20250102,17270,-37.06,20240704,7420,46.50,20240909,5.18,N,253590,100,43 억,,0,N,N,1452,N,00,N
20250313,111026,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10980,-30,5,-0.27,5372720195,481523,41.75,11370,11370,10970,14310,7710,11010,11157.84,0.00,0,-93077,11670,11340,10920,10590,10170,11505,10755,44,3300,100,7920,10,1,43869164,4817,57.49,5.17,12,1.10,191.00,2123.00,17270,20240704,-36.42,7420,20240909,47.98,13370,-17.88,20250219,8530,28.72,20250102,17270,-36.42,20240704,7420,47.98,20240909,5.18,N,253590,100,43 억,,0,N,N,1452,N,00,N
20250313,101024,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11080,70,2,0.64,4266127275,381111,33.05,11370,11370,11030,14310,7710,11010,11194.04,0.00,0,-88658,11670,11340,10920,10590,10170,11505,10755,44,3300,100,7920,10,1,43869164,4861,58.01,5.22,12,0.87,191.00,2123.00,17270,20240704,-35.84,7420,20240909,49.33,13370,-17.13,20250219,8530,29.89,20250102,17270,-35.84,20240704,7420,49.33,20240909,5.18,N,253590,100,43 억,,0,N,N,1452,N,00,N
20250313,091026,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11160,150,2,1.36,2334727830,207136,17.96,11370,11370,11120,14310,7710,11010,11271.79,0.00,0,-66846,11670,11340,10920,10590,10170,11505,10755,44,3300,100,7920,10,1,43869164,4896,58.43,5.26,12,0.47,191.00,2123.00,17270,20240704,-35.38,7420,20240909,50.40,13370,-16.53,20250219,8530,30.83,20250102,17270,-35.38,20240704,7420,50.40,20240909,5.18,N,253590,100,43 억,,0,N,N,1452,N,00,N
20250312,161019,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11010,460,2,4.36,12456349305,1136747,278.66,10620,11250,10500,13710,7390,10550,10957.86,0.00,0,-4418,10963,10756,10363,10156,9763,10860,10260,44,3160,100,7590,10,1,43869164,4830,57.64,5.19,12,2.59,191.00,2123.00,17270,20240704,-36.25,7420,20240909,48.38,13370,-17.65,20250219,8530,29.07,20250102,17270,-36.25,20240704,7420,48.38,20240909,5.13,N,253590,100,43 억,,0,N,N,1452,N,00,N
20250312,151020,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11040,490,2,4.64,11905344465,1086759,266.40,10620,11250,10500,13710,7390,10550,10954.91,0.00,0,1831,10963,10756,10363,10156,9763,10860,10260,44,3160,100,7590,10,1,43869164,4843,57.80,5.20,12,2.48,191.00,2123.00,17270,20240704,-36.07,7420,20240909,48.79,13370,-17.43,20250219,8530,29.43,20250102,17270,-36.07,20240704,7420,48.79,20240909,5.13,N,253590,100,43 억,,0,N,N,586,N,00,N
20250312,141017,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11040,490,2,4.64,11097865825,1013449,248.43,10620,11250,10500,13710,7390,10550,10950.59,0.00,0,-10174,10963,10756,10363,10156,9763,10860,10260,44,3160,100,7590,10,1,43869164,4843,57.80,5.20,12,2.31,191.00,2123.00,17270,20240704,-36.07,7420,20240909,48.79,13370,-17.43,20250219,8530,29.43,20250102,17270,-36.07,20240704,7420,48.79,20240909,5.13,N,253590,100,43 억,,0,N,N,586,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 161024 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10800 -210 5 -1.91 8770197230 795127 68.95 11370 11370 10710 14310 7710 11010 11030.68 0.00 0 -102528 11670 11340 10920 10590 10170 11505 10755 44 3300 100 7920 10 1 43869164 4738 56.54 5.09 12 1.81 191.00 2123.00 17270 20240704 -37.46 7420 20240909 45.55 13370 -19.22 20250219 8530 26.61 20250102 17270 -37.46 20240704 7420 45.55 20240909 5.18 N 253590 100 43 억 0 N N 804 N 00 N
3 20250313 151024 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10750 -260 5 -2.36 7953289380 719650 62.40 11370 11370 10710 14310 7710 11010 11051.62 0.00 0 -87555 11670 11340 10920 10590 10170 11505 10755 44 3300 100 7920 10 1 43869164 4716 56.28 5.06 12 1.64 191.00 2123.00 17270 20240704 -37.75 7420 20240909 44.88 13370 -19.60 20250219 8530 26.03 20250102 17270 -37.75 20240704 7420 44.88 20240909 5.18 N 253590 100 43 억 0 N N 1452 N 00 N
4 20250313 141024 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10740 -270 5 -2.45 7331442485 661777 57.38 11370 11370 10740 14310 7710 11010 11078.44 0.00 0 -92441 11670 11340 10920 10590 10170 11505 10755 44 3300 100 7920 10 1 43869164 4712 56.23 5.06 12 1.51 191.00 2123.00 17270 20240704 -37.81 7420 20240909 44.74 13370 -19.67 20250219 8530 25.91 20250102 17270 -37.81 20240704 7420 44.74 20240909 5.18 N 253590 100 43 억 0 N N 1452 N 00 N
5 20250313 131024 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10850 -160 5 -1.45 6599460525 594053 51.51 11370 11370 10850 14310 7710 11010 11109.25 0.00 0 -99278 11670 11340 10920 10590 10170 11505 10755 44 3300 100 7920 10 1 43869164 4760 56.81 5.11 12 1.35 191.00 2123.00 17270 20240704 -37.17 7420 20240909 46.23 13370 -18.85 20250219 8530 27.20 20250102 17270 -37.17 20240704 7420 46.23 20240909 5.18 N 253590 100 43 억 0 N N 1452 N 00 N
6 20250313 121024 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10870 -140 5 -1.27 6042959805 542909 47.08 11370 11370 10860 14310 7710 11010 11130.76 0.00 0 -96407 11670 11340 10920 10590 10170 11505 10755 44 3300 100 7920 10 1 43869164 4769 56.91 5.12 12 1.24 191.00 2123.00 17270 20240704 -37.06 7420 20240909 46.50 13370 -18.70 20250219 8530 27.43 20250102 17270 -37.06 20240704 7420 46.50 20240909 5.18 N 253590 100 43 억 0 N N 1452 N 00 N
7 20250313 111026 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10980 -30 5 -0.27 5372720195 481523 41.75 11370 11370 10970 14310 7710 11010 11157.84 0.00 0 -93077 11670 11340 10920 10590 10170 11505 10755 44 3300 100 7920 10 1 43869164 4817 57.49 5.17 12 1.10 191.00 2123.00 17270 20240704 -36.42 7420 20240909 47.98 13370 -17.88 20250219 8530 28.72 20250102 17270 -36.42 20240704 7420 47.98 20240909 5.18 N 253590 100 43 억 0 N N 1452 N 00 N
8 20250313 101024 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11080 70 2 0.64 4266127275 381111 33.05 11370 11370 11030 14310 7710 11010 11194.04 0.00 0 -88658 11670 11340 10920 10590 10170 11505 10755 44 3300 100 7920 10 1 43869164 4861 58.01 5.22 12 0.87 191.00 2123.00 17270 20240704 -35.84 7420 20240909 49.33 13370 -17.13 20250219 8530 29.89 20250102 17270 -35.84 20240704 7420 49.33 20240909 5.18 N 253590 100 43 억 0 N N 1452 N 00 N
9 20250313 091026 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11160 150 2 1.36 2334727830 207136 17.96 11370 11370 11120 14310 7710 11010 11271.79 0.00 0 -66846 11670 11340 10920 10590 10170 11505 10755 44 3300 100 7920 10 1 43869164 4896 58.43 5.26 12 0.47 191.00 2123.00 17270 20240704 -35.38 7420 20240909 50.40 13370 -16.53 20250219 8530 30.83 20250102 17270 -35.38 20240704 7420 50.40 20240909 5.18 N 253590 100 43 억 0 N N 1452 N 00 N
10 20250312 161019 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11010 460 2 4.36 12456349305 1136747 278.66 10620 11250 10500 13710 7390 10550 10957.86 0.00 0 -4418 10963 10756 10363 10156 9763 10860 10260 44 3160 100 7590 10 1 43869164 4830 57.64 5.19 12 2.59 191.00 2123.00 17270 20240704 -36.25 7420 20240909 48.38 13370 -17.65 20250219 8530 29.07 20250102 17270 -36.25 20240704 7420 48.38 20240909 5.13 N 253590 100 43 억 0 N N 1452 N 00 N
11 20250312 151020 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11040 490 2 4.64 11905344465 1086759 266.40 10620 11250 10500 13710 7390 10550 10954.91 0.00 0 1831 10963 10756 10363 10156 9763 10860 10260 44 3160 100 7590 10 1 43869164 4843 57.80 5.20 12 2.48 191.00 2123.00 17270 20240704 -36.07 7420 20240909 48.79 13370 -17.43 20250219 8530 29.43 20250102 17270 -36.07 20240704 7420 48.79 20240909 5.13 N 253590 100 43 억 0 N N 586 N 00 N
12 20250312 141017 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11040 490 2 4.64 11097865825 1013449 248.43 10620 11250 10500 13710 7390 10550 10950.59 0.00 0 -10174 10963 10756 10363 10156 9763 10860 10260 44 3160 100 7590 10 1 43869164 4843 57.80 5.20 12 2.31 191.00 2123.00 17270 20240704 -36.07 7420 20240909 48.79 13370 -17.43 20250219 8530 29.43 20250102 17270 -36.07 20240704 7420 48.79 20240909 5.13 N 253590 100 43 억 0 N N 586 N 00 N