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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089030/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
20250321,160735,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38650,-1100,5,-2.77,31115346050,784372,114.42,40100,40700,38600,51600,27850,39750,39670.94,13.61,0,-36070,41250,40500,39750,39000,38250,40125,38625,190,11850,500,27820,50,1,37353645,14437,-69.14,7.04,12,2.10,-559.00,5489.00,70800,20240711,-45.41,21850,20240311,76.89,52500,-26.38,20250120,32250,19.84,20250311,70800,-45.41,20240711,28250,36.81,20241211,2.78,N,089030,500,189 억,,5085349,N,N,2659,N,00,N
20250321,150719,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38750,-1000,5,-2.52,29015821750,730076,106.50,40100,40700,38700,51600,27850,39750,39743.56,13.61,0,-48334,41250,40500,39750,39000,38250,40125,38625,190,11850,500,27820,50,1,37353645,14475,-69.32,7.06,12,1.95,-559.00,5489.00,70800,20240711,-45.27,21850,20240311,77.35,52500,-26.19,20250120,32250,20.16,20250311,70800,-45.27,20240711,28250,37.17,20241211,2.78,N,089030,500,189 억,,5085349,N,N,480,N,00,N
20250321,140720,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38900,-850,5,-2.14,25739662775,645652,94.19,40100,40700,38800,51600,27850,39750,39866.16,13.61,0,-44707,41250,40500,39750,39000,38250,40125,38625,190,11850,500,27820,50,1,37353645,14531,-69.59,7.09,12,1.73,-559.00,5489.00,70800,20240711,-45.06,21850,20240311,78.03,52500,-25.90,20250120,32250,20.62,20250311,70800,-45.06,20240711,28250,37.70,20241211,2.78,N,089030,500,189 억,,5085349,N,N,480,N,00,N
20250321,130720,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39100,-650,5,-1.64,23060513900,576968,84.17,40100,40700,38800,51600,27850,39750,39968.45,13.61,0,-47712,41250,40500,39750,39000,38250,40125,38625,190,11850,500,27820,50,1,37353645,14605,-69.95,7.12,12,1.54,-559.00,5489.00,70800,20240711,-44.77,21850,20240311,78.95,52500,-25.52,20250120,32250,21.24,20250311,70800,-44.77,20240711,28250,38.41,20241211,2.78,N,089030,500,189 억,,5085349,N,N,480,N,00,N
20250321,120721,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39900,150,2,0.38,18670517925,465183,67.86,40100,40700,39600,51600,27850,39750,40135.86,13.61,0,-36381,41250,40500,39750,39000,38250,40125,38625,190,11850,500,27820,50,1,37353645,14904,-71.38,7.27,12,1.25,-559.00,5489.00,70800,20240711,-43.64,21850,20240311,82.61,52500,-24.00,20250120,32250,23.72,20250311,70800,-43.64,20240711,28250,41.24,20241211,2.78,N,089030,500,189 억,,5085349,N,N,480,N,00,N
20250321,110720,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39950,200,2,0.50,15525967475,386235,56.34,40100,40700,39700,51600,27850,39750,40198.24,13.61,0,-15794,41250,40500,39750,39000,38250,40125,38625,190,11850,500,27820,50,1,37353645,14923,-71.47,7.28,12,1.03,-559.00,5489.00,70800,20240711,-43.57,21850,20240311,82.84,52500,-23.90,20250120,32250,23.88,20250311,70800,-43.57,20240711,28250,41.42,20241211,2.78,N,089030,500,189 억,,5085349,N,N,480,N,00,N
20250321,100721,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40100,350,2,0.88,11052090875,274380,40.03,40100,40700,39700,51600,27850,39750,40280.24,13.61,0,1634,41250,40500,39750,39000,38250,40125,38625,190,11850,500,27820,50,1,37353645,14979,-71.74,7.31,12,0.73,-559.00,5489.00,70800,20240711,-43.36,21850,20240311,83.52,52500,-23.62,20250120,32250,24.34,20250311,70800,-43.36,20240711,28250,41.95,20241211,2.78,N,089030,500,189 억,,5085349,N,N,480,N,00,N
20250321,090724,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40100,350,2,0.88,2054191650,51260,7.48,40100,40450,39800,51600,27850,39750,40073.98,13.61,0,-5006,41250,40500,39750,39000,38250,40125,38625,190,11850,500,27820,50,1,37353645,14979,-71.74,7.31,12,0.14,-559.00,5489.00,70800,20240711,-43.36,21850,20240311,83.52,52500,-23.62,20250120,32250,24.34,20250311,70800,-43.36,20240711,28250,41.95,20241211,2.78,N,089030,500,189 억,,5085349,N,N,480,N,00,N
20250320,161204,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39750,600,2,1.53,26874652775,674297,105.89,39900,40500,39000,50800,27450,39150,39855.93,13.66,0,2605,40450,39800,39000,38350,37550,40125,38675,190,11650,500,27400,50,1,37353645,14848,-71.11,7.24,12,1.81,-559.00,5489.00,70800,20240711,-43.86,21850,20240311,81.92,52500,-24.29,20250120,32250,23.26,20250311,70800,-43.86,20240711,27400,45.07,20240320,2.74,N,089030,500,189 억,,5104148,N,N,464,N,00,N
20250320,150719,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39750,600,2,1.53,24862804625,623676,97.94,39900,40500,39000,50800,27450,39150,39864.94,13.66,0,-8104,40450,39800,39000,38350,37550,40125,38675,190,11650,500,27400,50,1,37353645,14848,-71.11,7.24,12,1.67,-559.00,5489.00,70800,20240711,-43.86,21850,20240311,81.92,52500,-24.29,20250120,32250,23.26,20250311,70800,-43.86,20240711,27400,45.07,20240320,2.74,N,089030,500,189 억,,5104148,N,N,4266,N,00,N
20250320,140722,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39950,800,2,2.04,21350107050,535600,84.11,39900,40500,39000,50800,27450,39150,39862.04,13.66,0,-12216,40450,39800,39000,38350,37550,40125,38675,190,11650,500,27400,50,1,37353645,14923,-71.47,7.28,12,1.43,-559.00,5489.00,70800,20240711,-43.57,21850,20240311,82.84,52500,-23.90,20250120,32250,23.88,20250311,70800,-43.57,20240711,27400,45.80,20240320,2.74,N,089030,500,189 억,,5104148,N,N,4266,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 20250321 160735 55 60.00 KSQ150 기계·장비 N N N Y 60 N 38650 -1100 5 -2.77 31115346050 784372 114.42 40100 40700 38600 51600 27850 39750 39670.94 13.61 0 -36070 41250 40500 39750 39000 38250 40125 38625 190 11850 500 27820 50 1 37353645 14437 -69.14 7.04 12 2.10 -559.00 5489.00 70800 20240711 -45.41 21850 20240311 76.89 52500 -26.38 20250120 32250 19.84 20250311 70800 -45.41 20240711 28250 36.81 20241211 2.78 N 089030 500 189 억 5085349 N N 2659 N 00 N
3 20250321 150719 55 60.00 KSQ150 기계·장비 N N N Y 60 N 38750 -1000 5 -2.52 29015821750 730076 106.50 40100 40700 38700 51600 27850 39750 39743.56 13.61 0 -48334 41250 40500 39750 39000 38250 40125 38625 190 11850 500 27820 50 1 37353645 14475 -69.32 7.06 12 1.95 -559.00 5489.00 70800 20240711 -45.27 21850 20240311 77.35 52500 -26.19 20250120 32250 20.16 20250311 70800 -45.27 20240711 28250 37.17 20241211 2.78 N 089030 500 189 억 5085349 N N 480 N 00 N
4 20250321 140720 55 60.00 KSQ150 기계·장비 N N N Y 60 N 38900 -850 5 -2.14 25739662775 645652 94.19 40100 40700 38800 51600 27850 39750 39866.16 13.61 0 -44707 41250 40500 39750 39000 38250 40125 38625 190 11850 500 27820 50 1 37353645 14531 -69.59 7.09 12 1.73 -559.00 5489.00 70800 20240711 -45.06 21850 20240311 78.03 52500 -25.90 20250120 32250 20.62 20250311 70800 -45.06 20240711 28250 37.70 20241211 2.78 N 089030 500 189 억 5085349 N N 480 N 00 N
5 20250321 130720 55 60.00 KSQ150 기계·장비 N N N Y 60 N 39100 -650 5 -1.64 23060513900 576968 84.17 40100 40700 38800 51600 27850 39750 39968.45 13.61 0 -47712 41250 40500 39750 39000 38250 40125 38625 190 11850 500 27820 50 1 37353645 14605 -69.95 7.12 12 1.54 -559.00 5489.00 70800 20240711 -44.77 21850 20240311 78.95 52500 -25.52 20250120 32250 21.24 20250311 70800 -44.77 20240711 28250 38.41 20241211 2.78 N 089030 500 189 억 5085349 N N 480 N 00 N
6 20250321 120721 55 60.00 KSQ150 기계·장비 N N N Y 60 N 39900 150 2 0.38 18670517925 465183 67.86 40100 40700 39600 51600 27850 39750 40135.86 13.61 0 -36381 41250 40500 39750 39000 38250 40125 38625 190 11850 500 27820 50 1 37353645 14904 -71.38 7.27 12 1.25 -559.00 5489.00 70800 20240711 -43.64 21850 20240311 82.61 52500 -24.00 20250120 32250 23.72 20250311 70800 -43.64 20240711 28250 41.24 20241211 2.78 N 089030 500 189 억 5085349 N N 480 N 00 N
7 20250321 110720 55 60.00 KSQ150 기계·장비 N N N Y 60 N 39950 200 2 0.50 15525967475 386235 56.34 40100 40700 39700 51600 27850 39750 40198.24 13.61 0 -15794 41250 40500 39750 39000 38250 40125 38625 190 11850 500 27820 50 1 37353645 14923 -71.47 7.28 12 1.03 -559.00 5489.00 70800 20240711 -43.57 21850 20240311 82.84 52500 -23.90 20250120 32250 23.88 20250311 70800 -43.57 20240711 28250 41.42 20241211 2.78 N 089030 500 189 억 5085349 N N 480 N 00 N
8 20250321 100721 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40100 350 2 0.88 11052090875 274380 40.03 40100 40700 39700 51600 27850 39750 40280.24 13.61 0 1634 41250 40500 39750 39000 38250 40125 38625 190 11850 500 27820 50 1 37353645 14979 -71.74 7.31 12 0.73 -559.00 5489.00 70800 20240711 -43.36 21850 20240311 83.52 52500 -23.62 20250120 32250 24.34 20250311 70800 -43.36 20240711 28250 41.95 20241211 2.78 N 089030 500 189 억 5085349 N N 480 N 00 N
9 20250321 090724 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40100 350 2 0.88 2054191650 51260 7.48 40100 40450 39800 51600 27850 39750 40073.98 13.61 0 -5006 41250 40500 39750 39000 38250 40125 38625 190 11850 500 27820 50 1 37353645 14979 -71.74 7.31 12 0.14 -559.00 5489.00 70800 20240711 -43.36 21850 20240311 83.52 52500 -23.62 20250120 32250 24.34 20250311 70800 -43.36 20240711 28250 41.95 20241211 2.78 N 089030 500 189 억 5085349 N N 480 N 00 N
10 20250320 161204 55 60.00 KSQ150 기계·장비 N N N Y 60 N 39750 600 2 1.53 26874652775 674297 105.89 39900 40500 39000 50800 27450 39150 39855.93 13.66 0 2605 40450 39800 39000 38350 37550 40125 38675 190 11650 500 27400 50 1 37353645 14848 -71.11 7.24 12 1.81 -559.00 5489.00 70800 20240711 -43.86 21850 20240311 81.92 52500 -24.29 20250120 32250 23.26 20250311 70800 -43.86 20240711 27400 45.07 20240320 2.74 N 089030 500 189 억 5104148 N N 464 N 00 N
11 20250320 150719 55 60.00 KSQ150 기계·장비 N N N Y 60 N 39750 600 2 1.53 24862804625 623676 97.94 39900 40500 39000 50800 27450 39150 39864.94 13.66 0 -8104 40450 39800 39000 38350 37550 40125 38675 190 11650 500 27400 50 1 37353645 14848 -71.11 7.24 12 1.67 -559.00 5489.00 70800 20240711 -43.86 21850 20240311 81.92 52500 -24.29 20250120 32250 23.26 20250311 70800 -43.86 20240711 27400 45.07 20240320 2.74 N 089030 500 189 억 5104148 N N 4266 N 00 N
12 20250320 140722 55 60.00 KSQ150 기계·장비 N N N Y 60 N 39950 800 2 2.04 21350107050 535600 84.11 39900 40500 39000 50800 27450 39150 39862.04 13.66 0 -12216 40450 39800 39000 38350 37550 40125 38675 190 11650 500 27400 50 1 37353645 14923 -71.47 7.28 12 1.43 -559.00 5489.00 70800 20240711 -43.57 21850 20240311 82.84 52500 -23.90 20250120 32250 23.88 20250311 70800 -43.57 20240711 27400 45.80 20240320 2.74 N 089030 500 189 억 5104148 N N 4266 N 00 N