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
232140/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
20250321,161038,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12730,-280,5,-2.15,35878568460,2766601,92.23,12970,13200,12700,16910,9110,13010,12968.79,1.37,0,-97849,13463,13236,12893,12666,12323,13065,12495,82,3900,100,9100,10,1,82045350,10444,77.15,3.38,12,3.37,165.00,3767.00,22950,20240613,-44.53,6120,20240411,108.01,13540,-5.98,20250219,9600,32.60,20250311,22950,-44.53,20240613,6120,108.01,20240411,2.42,N,232140,100,82 억,,1125930,N,N,1178,N,00,N
20250321,151022,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12750,-260,5,-2.00,34621437390,2667914,88.94,12970,13200,12700,16910,9110,13010,12976.94,1.37,0,-131478,13463,13236,12893,12666,12323,13065,12495,82,3900,100,9100,10,1,82045350,10461,77.27,3.38,12,3.25,165.00,3767.00,22950,20240613,-44.44,6120,20240411,108.33,13540,-5.83,20250219,9600,32.81,20250311,22950,-44.44,20240613,6120,108.33,20240411,2.42,N,232140,100,82 억,,1125930,N,N,231,N,00,N
20250321,141023,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12830,-180,5,-1.38,31875729705,2452951,81.77,12970,13200,12700,16910,9110,13010,12994.84,1.37,0,-173076,13463,13236,12893,12666,12323,13065,12495,82,3900,100,9100,10,1,82045350,10526,77.76,3.41,12,2.99,165.00,3767.00,22950,20240613,-44.10,6120,20240411,109.64,13540,-5.24,20250219,9600,33.65,20250311,22950,-44.10,20240613,6120,109.64,20240411,2.42,N,232140,100,82 억,,1125930,N,N,231,N,00,N
20250321,131024,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12970,-40,5,-0.31,29649767580,2280123,76.01,12970,13200,12700,16910,9110,13010,13003.58,1.37,0,-178968,13463,13236,12893,12666,12323,13065,12495,82,3900,100,9100,10,1,82045350,10641,78.61,3.44,12,2.78,165.00,3767.00,22950,20240613,-43.49,6120,20240411,111.93,13540,-4.21,20250219,9600,35.10,20250311,22950,-43.49,20240613,6120,111.93,20240411,2.42,N,232140,100,82 억,,1125930,N,N,231,N,00,N
20250321,121025,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13050,40,2,0.31,27682982420,2128741,70.97,12970,13200,12700,16910,9110,13010,13004.39,1.37,0,-172988,13463,13236,12893,12666,12323,13065,12495,82,3900,100,9100,10,1,82045350,10707,79.09,3.46,12,2.59,165.00,3767.00,22950,20240613,-43.14,6120,20240411,113.24,13540,-3.62,20250219,9600,35.94,20250311,22950,-43.14,20240613,6120,113.24,20240411,2.42,N,232140,100,82 억,,1125930,N,N,231,N,00,N
20250321,111024,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13050,40,2,0.31,25796677580,1983728,66.13,12970,13200,12700,16910,9110,13010,13004.13,1.37,0,-182650,13463,13236,12893,12666,12323,13065,12495,82,3900,100,9100,10,1,82045350,10707,79.09,3.46,12,2.42,165.00,3767.00,22950,20240613,-43.14,6120,20240411,113.24,13540,-3.62,20250219,9600,35.94,20250311,22950,-43.14,20240613,6120,113.24,20240411,2.42,N,232140,100,82 억,,1125930,N,N,231,N,00,N
20250321,101026,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12920,-90,5,-0.69,18356869850,1413084,47.11,12970,13200,12700,16910,9110,13010,12990.61,1.37,0,-84297,13463,13236,12893,12666,12323,13065,12495,82,3900,100,9100,10,1,82045350,10600,78.30,3.43,12,1.72,165.00,3767.00,22950,20240613,-43.70,6120,20240411,111.11,13540,-4.58,20250219,9600,34.58,20250311,22950,-43.70,20240613,6120,111.11,20240411,2.42,N,232140,100,82 억,,1125930,N,N,231,N,00,N
20250321,091031,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13030,20,2,0.15,5977157670,457879,15.26,12970,13190,12910,16910,9110,13010,13054.24,1.37,0,-17600,13463,13236,12893,12666,12323,13065,12495,82,3900,100,9100,10,1,82045350,10691,78.97,3.46,12,0.56,165.00,3767.00,22950,20240613,-43.22,6120,20240411,112.91,13540,-3.77,20250219,9600,35.73,20250311,22950,-43.22,20240613,6120,112.91,20240411,2.42,N,232140,100,82 억,,1125930,N,N,231,N,00,N
20250320,161637,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13010,60,2,0.46,37913212545,2935266,20.05,13030,13120,12550,16830,9070,12950,12916.23,1.66,0,-280823,14536,13742,12676,11882,10816,14140,12280,82,3880,100,9060,10,1,82045350,10674,78.85,3.45,12,3.58,165.00,3767.00,22950,20240613,-43.31,6120,20240411,112.58,13540,-3.91,20250219,9600,35.52,20250311,22950,-43.31,20240613,6120,112.58,20240411,2.47,N,232140,100,82 억,,1363419,N,N,231,N,00,N
20250320,151021,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13070,120,2,0.93,35012735360,2712721,18.53,13030,13120,12550,16830,9070,12950,12906.86,1.66,0,-224757,14536,13742,12676,11882,10816,14140,12280,82,3880,100,9060,10,1,82045350,10723,79.21,3.47,12,3.31,165.00,3767.00,22950,20240613,-43.05,6120,20240411,113.56,13540,-3.47,20250219,9600,36.15,20250311,22950,-43.05,20240613,6120,113.56,20240411,2.47,N,232140,100,82 억,,1363419,N,N,834,N,00,N
20250320,141025,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13020,70,2,0.54,30940067625,2399452,16.39,13030,13120,12550,16830,9070,12950,12894.62,1.66,0,-232648,14536,13742,12676,11882,10816,14140,12280,82,3880,100,9060,10,1,82045350,10682,78.91,3.46,12,2.92,165.00,3767.00,22950,20240613,-43.27,6120,20240411,112.75,13540,-3.84,20250219,9600,35.62,20250311,22950,-43.27,20240613,6120,112.75,20240411,2.47,N,232140,100,82 억,,1363419,N,N,834,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 161038 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12730 -280 5 -2.15 35878568460 2766601 92.23 12970 13200 12700 16910 9110 13010 12968.79 1.37 0 -97849 13463 13236 12893 12666 12323 13065 12495 82 3900 100 9100 10 1 82045350 10444 77.15 3.38 12 3.37 165.00 3767.00 22950 20240613 -44.53 6120 20240411 108.01 13540 -5.98 20250219 9600 32.60 20250311 22950 -44.53 20240613 6120 108.01 20240411 2.42 N 232140 100 82 억 1125930 N N 1178 N 00 N
3 20250321 151022 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12750 -260 5 -2.00 34621437390 2667914 88.94 12970 13200 12700 16910 9110 13010 12976.94 1.37 0 -131478 13463 13236 12893 12666 12323 13065 12495 82 3900 100 9100 10 1 82045350 10461 77.27 3.38 12 3.25 165.00 3767.00 22950 20240613 -44.44 6120 20240411 108.33 13540 -5.83 20250219 9600 32.81 20250311 22950 -44.44 20240613 6120 108.33 20240411 2.42 N 232140 100 82 억 1125930 N N 231 N 00 N
4 20250321 141023 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12830 -180 5 -1.38 31875729705 2452951 81.77 12970 13200 12700 16910 9110 13010 12994.84 1.37 0 -173076 13463 13236 12893 12666 12323 13065 12495 82 3900 100 9100 10 1 82045350 10526 77.76 3.41 12 2.99 165.00 3767.00 22950 20240613 -44.10 6120 20240411 109.64 13540 -5.24 20250219 9600 33.65 20250311 22950 -44.10 20240613 6120 109.64 20240411 2.42 N 232140 100 82 억 1125930 N N 231 N 00 N
5 20250321 131024 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12970 -40 5 -0.31 29649767580 2280123 76.01 12970 13200 12700 16910 9110 13010 13003.58 1.37 0 -178968 13463 13236 12893 12666 12323 13065 12495 82 3900 100 9100 10 1 82045350 10641 78.61 3.44 12 2.78 165.00 3767.00 22950 20240613 -43.49 6120 20240411 111.93 13540 -4.21 20250219 9600 35.10 20250311 22950 -43.49 20240613 6120 111.93 20240411 2.42 N 232140 100 82 억 1125930 N N 231 N 00 N
6 20250321 121025 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13050 40 2 0.31 27682982420 2128741 70.97 12970 13200 12700 16910 9110 13010 13004.39 1.37 0 -172988 13463 13236 12893 12666 12323 13065 12495 82 3900 100 9100 10 1 82045350 10707 79.09 3.46 12 2.59 165.00 3767.00 22950 20240613 -43.14 6120 20240411 113.24 13540 -3.62 20250219 9600 35.94 20250311 22950 -43.14 20240613 6120 113.24 20240411 2.42 N 232140 100 82 억 1125930 N N 231 N 00 N
7 20250321 111024 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13050 40 2 0.31 25796677580 1983728 66.13 12970 13200 12700 16910 9110 13010 13004.13 1.37 0 -182650 13463 13236 12893 12666 12323 13065 12495 82 3900 100 9100 10 1 82045350 10707 79.09 3.46 12 2.42 165.00 3767.00 22950 20240613 -43.14 6120 20240411 113.24 13540 -3.62 20250219 9600 35.94 20250311 22950 -43.14 20240613 6120 113.24 20240411 2.42 N 232140 100 82 억 1125930 N N 231 N 00 N
8 20250321 101026 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12920 -90 5 -0.69 18356869850 1413084 47.11 12970 13200 12700 16910 9110 13010 12990.61 1.37 0 -84297 13463 13236 12893 12666 12323 13065 12495 82 3900 100 9100 10 1 82045350 10600 78.30 3.43 12 1.72 165.00 3767.00 22950 20240613 -43.70 6120 20240411 111.11 13540 -4.58 20250219 9600 34.58 20250311 22950 -43.70 20240613 6120 111.11 20240411 2.42 N 232140 100 82 억 1125930 N N 231 N 00 N
9 20250321 091031 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13030 20 2 0.15 5977157670 457879 15.26 12970 13190 12910 16910 9110 13010 13054.24 1.37 0 -17600 13463 13236 12893 12666 12323 13065 12495 82 3900 100 9100 10 1 82045350 10691 78.97 3.46 12 0.56 165.00 3767.00 22950 20240613 -43.22 6120 20240411 112.91 13540 -3.77 20250219 9600 35.73 20250311 22950 -43.22 20240613 6120 112.91 20240411 2.42 N 232140 100 82 억 1125930 N N 231 N 00 N
10 20250320 161637 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13010 60 2 0.46 37913212545 2935266 20.05 13030 13120 12550 16830 9070 12950 12916.23 1.66 0 -280823 14536 13742 12676 11882 10816 14140 12280 82 3880 100 9060 10 1 82045350 10674 78.85 3.45 12 3.58 165.00 3767.00 22950 20240613 -43.31 6120 20240411 112.58 13540 -3.91 20250219 9600 35.52 20250311 22950 -43.31 20240613 6120 112.58 20240411 2.47 N 232140 100 82 억 1363419 N N 231 N 00 N
11 20250320 151021 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13070 120 2 0.93 35012735360 2712721 18.53 13030 13120 12550 16830 9070 12950 12906.86 1.66 0 -224757 14536 13742 12676 11882 10816 14140 12280 82 3880 100 9060 10 1 82045350 10723 79.21 3.47 12 3.31 165.00 3767.00 22950 20240613 -43.05 6120 20240411 113.56 13540 -3.47 20250219 9600 36.15 20250311 22950 -43.05 20240613 6120 113.56 20240411 2.47 N 232140 100 82 억 1363419 N N 834 N 00 N
12 20250320 141025 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13020 70 2 0.54 30940067625 2399452 16.39 13030 13120 12550 16830 9070 12950 12894.62 1.66 0 -232648 14536 13742 12676 11882 10816 14140 12280 82 3880 100 9060 10 1 82045350 10682 78.91 3.46 12 2.92 165.00 3767.00 22950 20240613 -43.27 6120 20240411 112.75 13540 -3.84 20250219 9600 35.62 20250311 22950 -43.27 20240613 6120 112.75 20240411 2.47 N 232140 100 82 억 1363419 N N 834 N 00 N