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
098460/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
20250321,160803,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,15940,-130,5,-0.81,40130138860,2509915,208.09,15920,16800,15670,20850,11250,16070,15988.67,21.31,0,136691,16523,16296,16123,15896,15723,16210,15810,69,4780,100,11570,10,1,68654755,10944,52.09,3.05,12,3.66,306.00,5232.00,22250,20250218,-28.36,7610,20241209,109.46,22250,-28.36,20250218,8150,95.58,20250102,22250,-28.36,20250218,7610,109.46,20241209,3.38,N,098460,100,68 억,,14628692,N,N,4878,N,00,N
20250321,150748,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,15860,-210,5,-1.31,38087138465,2381460,197.44,15920,16800,15670,20850,11250,16070,15993.19,21.31,0,91999,16523,16296,16123,15896,15723,16210,15810,69,4780,100,11570,10,1,68654755,10889,51.83,3.03,12,3.47,306.00,5232.00,22250,20250218,-28.72,7610,20241209,108.41,22250,-28.72,20250218,8150,94.60,20250102,22250,-28.72,20250218,7610,108.41,20241209,3.38,N,098460,100,68 억,,14628692,N,N,396,N,00,N
20250321,140748,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,15740,-330,5,-2.05,34722978670,2168629,179.80,15920,16800,15670,20850,11250,16070,16011.49,21.31,0,49458,16523,16296,16123,15896,15723,16210,15810,69,4780,100,11570,10,1,68654755,10806,51.44,3.01,12,3.16,306.00,5232.00,22250,20250218,-29.26,7610,20241209,106.83,22250,-29.26,20250218,8150,93.13,20250102,22250,-29.26,20250218,7610,106.83,20241209,3.38,N,098460,100,68 억,,14628692,N,N,396,N,00,N
20250321,130748,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,15810,-260,5,-1.62,16214831815,1020817,84.64,15920,16270,15670,20850,11250,16070,15884.17,21.31,0,193245,16523,16296,16123,15896,15723,16210,15810,69,4780,100,11570,10,1,68654755,10854,51.67,3.02,12,1.49,306.00,5232.00,22250,20250218,-28.94,7610,20241209,107.75,22250,-28.94,20250218,8150,93.99,20250102,22250,-28.94,20250218,7610,107.75,20241209,3.38,N,098460,100,68 억,,14628692,N,N,396,N,00,N
20250321,120749,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,15900,-170,5,-1.06,14659886090,922859,76.51,15920,16270,15670,20850,11250,16070,15885.29,21.31,0,164924,16523,16296,16123,15896,15723,16210,15810,69,4780,100,11570,10,1,68654755,10916,51.96,3.04,12,1.34,306.00,5232.00,22250,20250218,-28.54,7610,20241209,108.94,22250,-28.54,20250218,8150,95.09,20250102,22250,-28.54,20250218,7610,108.94,20241209,3.38,N,098460,100,68 억,,14628692,N,N,396,N,00,N
20250321,110749,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,15760,-310,5,-1.93,10890096030,683338,56.65,15920,16270,15670,20850,11250,16070,15936.61,21.31,0,92526,16523,16296,16123,15896,15723,16210,15810,69,4780,100,11570,10,1,68654755,10820,51.50,3.01,12,1.00,306.00,5232.00,22250,20250218,-29.17,7610,20241209,107.10,22250,-29.17,20250218,8150,93.37,20250102,22250,-29.17,20250218,7610,107.10,20241209,3.38,N,098460,100,68 억,,14628692,N,N,396,N,00,N
20250321,100750,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,15890,-180,5,-1.12,7745768500,485152,40.22,15920,16270,15670,20850,11250,16070,15965.65,21.31,0,80490,16523,16296,16123,15896,15723,16210,15810,69,4780,100,11570,10,1,68654755,10909,51.93,3.04,12,0.71,306.00,5232.00,22250,20250218,-28.58,7610,20241209,108.80,22250,-28.58,20250218,8150,94.97,20250102,22250,-28.58,20250218,7610,108.80,20241209,3.38,N,098460,100,68 억,,14628692,N,N,396,N,00,N
20250321,090753,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16210,140,2,0.87,1913557785,118869,9.86,15920,16270,15860,20850,11250,16070,16098.04,21.31,0,43702,16523,16296,16123,15896,15723,16210,15810,69,4780,100,11570,10,1,68654755,11129,52.97,3.10,12,0.17,306.00,5232.00,22250,20250218,-27.15,7610,20241209,113.01,22250,-27.15,20250218,8150,98.90,20250102,22250,-27.15,20250218,7610,113.01,20241209,3.38,N,098460,100,68 억,,14628692,N,N,396,N,00,N
20250320,161232,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16070,60,2,0.37,19119415710,1185699,73.05,16150,16350,15950,20800,11210,16010,16125.21,20.93,0,272101,16650,16330,16100,15780,15550,16215,15665,69,4790,100,11520,10,1,68654755,11033,52.52,3.07,12,1.73,306.00,5232.00,22250,20250218,-27.78,7610,20241209,111.17,22250,-27.78,20250218,8150,97.18,20250102,22250,-27.78,20250218,7610,111.17,20241209,3.34,N,098460,100,68 억,,14370003,N,N,396,N,00,N
20250320,150747,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16030,20,2,0.12,17904334525,1110074,68.39,16150,16350,15950,20800,11210,16010,16128.96,20.93,0,248177,16650,16330,16100,15780,15550,16215,15665,69,4790,100,11520,10,1,68654755,11005,52.39,3.06,12,1.62,306.00,5232.00,22250,20250218,-27.96,7610,20241209,110.64,22250,-27.96,20250218,8150,96.69,20250102,22250,-27.96,20250218,7610,110.64,20241209,3.34,N,098460,100,68 억,,14370003,N,N,911,N,00,N
20250320,140750,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16040,30,2,0.19,15285905185,946913,58.34,16150,16350,15950,20800,11210,16010,16142.88,20.93,0,204596,16650,16330,16100,15780,15550,16215,15665,69,4790,100,11520,10,1,68654755,11012,52.42,3.07,12,1.38,306.00,5232.00,22250,20250218,-27.91,7610,20241209,110.78,22250,-27.91,20250218,8150,96.81,20250102,22250,-27.91,20250218,7610,110.78,20241209,3.34,N,098460,100,68 억,,14370003,N,N,911,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 160803 55 40.00 KSQ150 기계·장비 N N N Y 40 N 15940 -130 5 -0.81 40130138860 2509915 208.09 15920 16800 15670 20850 11250 16070 15988.67 21.31 0 136691 16523 16296 16123 15896 15723 16210 15810 69 4780 100 11570 10 1 68654755 10944 52.09 3.05 12 3.66 306.00 5232.00 22250 20250218 -28.36 7610 20241209 109.46 22250 -28.36 20250218 8150 95.58 20250102 22250 -28.36 20250218 7610 109.46 20241209 3.38 N 098460 100 68 억 14628692 N N 4878 N 00 N
3 20250321 150748 55 40.00 KSQ150 기계·장비 N N N Y 40 N 15860 -210 5 -1.31 38087138465 2381460 197.44 15920 16800 15670 20850 11250 16070 15993.19 21.31 0 91999 16523 16296 16123 15896 15723 16210 15810 69 4780 100 11570 10 1 68654755 10889 51.83 3.03 12 3.47 306.00 5232.00 22250 20250218 -28.72 7610 20241209 108.41 22250 -28.72 20250218 8150 94.60 20250102 22250 -28.72 20250218 7610 108.41 20241209 3.38 N 098460 100 68 억 14628692 N N 396 N 00 N
4 20250321 140748 55 40.00 KSQ150 기계·장비 N N N Y 40 N 15740 -330 5 -2.05 34722978670 2168629 179.80 15920 16800 15670 20850 11250 16070 16011.49 21.31 0 49458 16523 16296 16123 15896 15723 16210 15810 69 4780 100 11570 10 1 68654755 10806 51.44 3.01 12 3.16 306.00 5232.00 22250 20250218 -29.26 7610 20241209 106.83 22250 -29.26 20250218 8150 93.13 20250102 22250 -29.26 20250218 7610 106.83 20241209 3.38 N 098460 100 68 억 14628692 N N 396 N 00 N
5 20250321 130748 55 40.00 KSQ150 기계·장비 N N N Y 40 N 15810 -260 5 -1.62 16214831815 1020817 84.64 15920 16270 15670 20850 11250 16070 15884.17 21.31 0 193245 16523 16296 16123 15896 15723 16210 15810 69 4780 100 11570 10 1 68654755 10854 51.67 3.02 12 1.49 306.00 5232.00 22250 20250218 -28.94 7610 20241209 107.75 22250 -28.94 20250218 8150 93.99 20250102 22250 -28.94 20250218 7610 107.75 20241209 3.38 N 098460 100 68 억 14628692 N N 396 N 00 N
6 20250321 120749 55 40.00 KSQ150 기계·장비 N N N Y 40 N 15900 -170 5 -1.06 14659886090 922859 76.51 15920 16270 15670 20850 11250 16070 15885.29 21.31 0 164924 16523 16296 16123 15896 15723 16210 15810 69 4780 100 11570 10 1 68654755 10916 51.96 3.04 12 1.34 306.00 5232.00 22250 20250218 -28.54 7610 20241209 108.94 22250 -28.54 20250218 8150 95.09 20250102 22250 -28.54 20250218 7610 108.94 20241209 3.38 N 098460 100 68 억 14628692 N N 396 N 00 N
7 20250321 110749 55 40.00 KSQ150 기계·장비 N N N Y 40 N 15760 -310 5 -1.93 10890096030 683338 56.65 15920 16270 15670 20850 11250 16070 15936.61 21.31 0 92526 16523 16296 16123 15896 15723 16210 15810 69 4780 100 11570 10 1 68654755 10820 51.50 3.01 12 1.00 306.00 5232.00 22250 20250218 -29.17 7610 20241209 107.10 22250 -29.17 20250218 8150 93.37 20250102 22250 -29.17 20250218 7610 107.10 20241209 3.38 N 098460 100 68 억 14628692 N N 396 N 00 N
8 20250321 100750 55 40.00 KSQ150 기계·장비 N N N Y 40 N 15890 -180 5 -1.12 7745768500 485152 40.22 15920 16270 15670 20850 11250 16070 15965.65 21.31 0 80490 16523 16296 16123 15896 15723 16210 15810 69 4780 100 11570 10 1 68654755 10909 51.93 3.04 12 0.71 306.00 5232.00 22250 20250218 -28.58 7610 20241209 108.80 22250 -28.58 20250218 8150 94.97 20250102 22250 -28.58 20250218 7610 108.80 20241209 3.38 N 098460 100 68 억 14628692 N N 396 N 00 N
9 20250321 090753 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16210 140 2 0.87 1913557785 118869 9.86 15920 16270 15860 20850 11250 16070 16098.04 21.31 0 43702 16523 16296 16123 15896 15723 16210 15810 69 4780 100 11570 10 1 68654755 11129 52.97 3.10 12 0.17 306.00 5232.00 22250 20250218 -27.15 7610 20241209 113.01 22250 -27.15 20250218 8150 98.90 20250102 22250 -27.15 20250218 7610 113.01 20241209 3.38 N 098460 100 68 억 14628692 N N 396 N 00 N
10 20250320 161232 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16070 60 2 0.37 19119415710 1185699 73.05 16150 16350 15950 20800 11210 16010 16125.21 20.93 0 272101 16650 16330 16100 15780 15550 16215 15665 69 4790 100 11520 10 1 68654755 11033 52.52 3.07 12 1.73 306.00 5232.00 22250 20250218 -27.78 7610 20241209 111.17 22250 -27.78 20250218 8150 97.18 20250102 22250 -27.78 20250218 7610 111.17 20241209 3.34 N 098460 100 68 억 14370003 N N 396 N 00 N
11 20250320 150747 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16030 20 2 0.12 17904334525 1110074 68.39 16150 16350 15950 20800 11210 16010 16128.96 20.93 0 248177 16650 16330 16100 15780 15550 16215 15665 69 4790 100 11520 10 1 68654755 11005 52.39 3.06 12 1.62 306.00 5232.00 22250 20250218 -27.96 7610 20241209 110.64 22250 -27.96 20250218 8150 96.69 20250102 22250 -27.96 20250218 7610 110.64 20241209 3.34 N 098460 100 68 억 14370003 N N 911 N 00 N
12 20250320 140750 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16040 30 2 0.19 15285905185 946913 58.34 16150 16350 15950 20800 11210 16010 16142.88 20.93 0 204596 16650 16330 16100 15780 15550 16215 15665 69 4790 100 11520 10 1 68654755 11012 52.42 3.07 12 1.38 306.00 5232.00 22250 20250218 -27.91 7610 20241209 110.78 22250 -27.91 20250218 8150 96.81 20250102 22250 -27.91 20250218 7610 110.78 20241209 3.34 N 098460 100 68 억 14370003 N N 911 N 00 N