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
372170/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
20250321,161247,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36300,-1350,5,-3.59,2758451725,75490,232.74,38000,38050,36100,48900,26400,37650,36540.62,1.82,0,-15162,39383,38516,37783,36916,36183,38950,37350,8,11250,100,27100,50,1,7979048,2896,11.81,1.80,12,0.95,3073.00,20202.00,100600,20240313,-63.92,33100,20250203,9.67,44550,-18.52,20250224,33100,9.67,20250203,91500,-60.33,20240321,33100,9.67,20250203,1.89,N,372170,100,7 억,,144921,N,N,4,N,00,N
20250321,151232,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36750,-900,5,-2.39,1216939425,33032,101.84,38000,38050,36100,48900,26400,37650,36841.23,1.82,0,-8375,39383,38516,37783,36916,36183,38950,37350,8,11250,100,27100,50,1,7979048,2932,11.96,1.82,12,0.41,3073.00,20202.00,100600,20240313,-63.47,33100,20250203,11.03,44550,-17.51,20250224,33100,11.03,20250203,91500,-59.84,20240321,33100,11.03,20250203,1.89,N,372170,100,7 억,,144921,N,N,9,N,00,N
20250321,141233,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37150,-500,5,-1.33,1127815775,30616,94.39,38000,38050,36100,48900,26400,37650,36837.46,1.82,0,-7518,39383,38516,37783,36916,36183,38950,37350,8,11250,100,27100,50,1,7979048,2964,12.09,1.84,12,0.38,3073.00,20202.00,100600,20240313,-63.07,33100,20250203,12.24,44550,-16.61,20250224,33100,12.24,20250203,91500,-59.40,20240321,33100,12.24,20250203,1.89,N,372170,100,7 억,,144921,N,N,9,N,00,N
20250321,131235,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36900,-750,5,-1.99,1080130425,29332,90.43,38000,38050,36100,48900,26400,37650,36824.30,1.82,0,-7440,39383,38516,37783,36916,36183,38950,37350,8,11250,100,27100,50,1,7979048,2944,12.01,1.83,12,0.37,3073.00,20202.00,100600,20240313,-63.32,33100,20250203,11.48,44550,-17.17,20250224,33100,11.48,20250203,91500,-59.67,20240321,33100,11.48,20250203,1.89,N,372170,100,7 억,,144921,N,N,9,N,00,N
20250321,121234,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37150,-500,5,-1.33,1037600300,28181,86.88,38000,38050,36100,48900,26400,37650,36819.14,1.82,0,-7393,39383,38516,37783,36916,36183,38950,37350,8,11250,100,27100,50,1,7979048,2964,12.09,1.84,12,0.35,3073.00,20202.00,100600,20240313,-63.07,33100,20250203,12.24,44550,-16.61,20250224,33100,12.24,20250203,91500,-59.40,20240321,33100,12.24,20250203,1.89,N,372170,100,7 억,,144921,N,N,9,N,00,N
20250321,111235,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36750,-900,5,-2.39,839814725,22842,70.42,38000,38050,36100,48900,26400,37650,36766.25,1.82,0,-9587,39383,38516,37783,36916,36183,38950,37350,8,11250,100,27100,50,1,7979048,2932,11.96,1.82,12,0.29,3073.00,20202.00,100600,20240313,-63.47,33100,20250203,11.03,44550,-17.51,20250224,33100,11.03,20250203,91500,-59.84,20240321,33100,11.03,20250203,1.89,N,372170,100,7 억,,144921,N,N,9,N,00,N
20250321,101236,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36450,-1200,5,-3.19,669438925,18191,56.08,38000,38050,36100,48900,26400,37650,36800.56,1.82,0,-7802,39383,38516,37783,36916,36183,38950,37350,8,11250,100,27100,50,1,7979048,2908,11.86,1.80,12,0.23,3073.00,20202.00,100600,20240313,-63.77,33100,20250203,10.12,44550,-18.18,20250224,33100,10.12,20250203,91500,-60.16,20240321,33100,10.12,20250203,1.89,N,372170,100,7 억,,144921,N,N,9,N,00,N
20250321,091242,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37250,-400,5,-1.06,115728450,3084,9.51,38000,38050,37100,48900,26400,37650,37525.44,1.82,0,-321,39383,38516,37783,36916,36183,38950,37350,8,11250,100,27100,50,1,7979048,2972,12.12,1.84,12,0.04,3073.00,20202.00,100600,20240313,-62.97,33100,20250203,12.54,44550,-16.39,20250224,33100,12.54,20250203,91500,-59.29,20240321,33100,12.54,20250203,1.89,N,372170,100,7 억,,144921,N,N,9,N,00,N
20250320,161846,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37650,650,2,1.76,1226094725,32436,209.06,37550,38650,37050,48100,25900,37000,37801.88,1.79,0,2353,38266,37632,37266,36632,36266,37450,36450,8,11100,100,26640,50,1,7979048,3004,12.25,1.86,12,0.41,3073.00,20202.00,100600,20240313,-62.57,33100,20250203,13.75,44550,-15.49,20250224,33100,13.75,20250203,91500,-58.85,20240321,33100,13.75,20250203,1.87,N,372170,100,7 억,,143195,N,N,9,N,00,N
20250320,151230,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37800,800,2,2.16,1174986325,31080,200.32,37550,38650,37050,48100,25900,37000,37805.22,1.79,0,2287,38266,37632,37266,36632,36266,37450,36450,8,11100,100,26640,50,1,7979048,3016,12.30,1.87,12,0.39,3073.00,20202.00,100600,20240313,-62.43,33100,20250203,14.20,44550,-15.15,20250224,33100,14.20,20250203,91500,-58.69,20240321,33100,14.20,20250203,1.87,N,372170,100,7 억,,143195,N,N,14,N,00,N
20250320,141234,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37750,750,2,2.03,1075965800,28458,183.42,37550,38650,37050,48100,25900,37000,37808.90,1.79,0,1642,38266,37632,37266,36632,36266,37450,36450,8,11100,100,26640,50,1,7979048,3012,12.28,1.87,12,0.36,3073.00,20202.00,100600,20240313,-62.48,33100,20250203,14.05,44550,-15.26,20250224,33100,14.05,20250203,91500,-58.74,20240321,33100,14.05,20250203,1.87,N,372170,100,7 억,,143195,N,N,14,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 161247 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36300 -1350 5 -3.59 2758451725 75490 232.74 38000 38050 36100 48900 26400 37650 36540.62 1.82 0 -15162 39383 38516 37783 36916 36183 38950 37350 8 11250 100 27100 50 1 7979048 2896 11.81 1.80 12 0.95 3073.00 20202.00 100600 20240313 -63.92 33100 20250203 9.67 44550 -18.52 20250224 33100 9.67 20250203 91500 -60.33 20240321 33100 9.67 20250203 1.89 N 372170 100 7 억 144921 N N 4 N 00 N
3 20250321 151232 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36750 -900 5 -2.39 1216939425 33032 101.84 38000 38050 36100 48900 26400 37650 36841.23 1.82 0 -8375 39383 38516 37783 36916 36183 38950 37350 8 11250 100 27100 50 1 7979048 2932 11.96 1.82 12 0.41 3073.00 20202.00 100600 20240313 -63.47 33100 20250203 11.03 44550 -17.51 20250224 33100 11.03 20250203 91500 -59.84 20240321 33100 11.03 20250203 1.89 N 372170 100 7 억 144921 N N 9 N 00 N
4 20250321 141233 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37150 -500 5 -1.33 1127815775 30616 94.39 38000 38050 36100 48900 26400 37650 36837.46 1.82 0 -7518 39383 38516 37783 36916 36183 38950 37350 8 11250 100 27100 50 1 7979048 2964 12.09 1.84 12 0.38 3073.00 20202.00 100600 20240313 -63.07 33100 20250203 12.24 44550 -16.61 20250224 33100 12.24 20250203 91500 -59.40 20240321 33100 12.24 20250203 1.89 N 372170 100 7 억 144921 N N 9 N 00 N
5 20250321 131235 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36900 -750 5 -1.99 1080130425 29332 90.43 38000 38050 36100 48900 26400 37650 36824.30 1.82 0 -7440 39383 38516 37783 36916 36183 38950 37350 8 11250 100 27100 50 1 7979048 2944 12.01 1.83 12 0.37 3073.00 20202.00 100600 20240313 -63.32 33100 20250203 11.48 44550 -17.17 20250224 33100 11.48 20250203 91500 -59.67 20240321 33100 11.48 20250203 1.89 N 372170 100 7 억 144921 N N 9 N 00 N
6 20250321 121234 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37150 -500 5 -1.33 1037600300 28181 86.88 38000 38050 36100 48900 26400 37650 36819.14 1.82 0 -7393 39383 38516 37783 36916 36183 38950 37350 8 11250 100 27100 50 1 7979048 2964 12.09 1.84 12 0.35 3073.00 20202.00 100600 20240313 -63.07 33100 20250203 12.24 44550 -16.61 20250224 33100 12.24 20250203 91500 -59.40 20240321 33100 12.24 20250203 1.89 N 372170 100 7 억 144921 N N 9 N 00 N
7 20250321 111235 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36750 -900 5 -2.39 839814725 22842 70.42 38000 38050 36100 48900 26400 37650 36766.25 1.82 0 -9587 39383 38516 37783 36916 36183 38950 37350 8 11250 100 27100 50 1 7979048 2932 11.96 1.82 12 0.29 3073.00 20202.00 100600 20240313 -63.47 33100 20250203 11.03 44550 -17.51 20250224 33100 11.03 20250203 91500 -59.84 20240321 33100 11.03 20250203 1.89 N 372170 100 7 억 144921 N N 9 N 00 N
8 20250321 101236 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36450 -1200 5 -3.19 669438925 18191 56.08 38000 38050 36100 48900 26400 37650 36800.56 1.82 0 -7802 39383 38516 37783 36916 36183 38950 37350 8 11250 100 27100 50 1 7979048 2908 11.86 1.80 12 0.23 3073.00 20202.00 100600 20240313 -63.77 33100 20250203 10.12 44550 -18.18 20250224 33100 10.12 20250203 91500 -60.16 20240321 33100 10.12 20250203 1.89 N 372170 100 7 억 144921 N N 9 N 00 N
9 20250321 091242 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37250 -400 5 -1.06 115728450 3084 9.51 38000 38050 37100 48900 26400 37650 37525.44 1.82 0 -321 39383 38516 37783 36916 36183 38950 37350 8 11250 100 27100 50 1 7979048 2972 12.12 1.84 12 0.04 3073.00 20202.00 100600 20240313 -62.97 33100 20250203 12.54 44550 -16.39 20250224 33100 12.54 20250203 91500 -59.29 20240321 33100 12.54 20250203 1.89 N 372170 100 7 억 144921 N N 9 N 00 N
10 20250320 161846 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37650 650 2 1.76 1226094725 32436 209.06 37550 38650 37050 48100 25900 37000 37801.88 1.79 0 2353 38266 37632 37266 36632 36266 37450 36450 8 11100 100 26640 50 1 7979048 3004 12.25 1.86 12 0.41 3073.00 20202.00 100600 20240313 -62.57 33100 20250203 13.75 44550 -15.49 20250224 33100 13.75 20250203 91500 -58.85 20240321 33100 13.75 20250203 1.87 N 372170 100 7 억 143195 N N 9 N 00 N
11 20250320 151230 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37800 800 2 2.16 1174986325 31080 200.32 37550 38650 37050 48100 25900 37000 37805.22 1.79 0 2287 38266 37632 37266 36632 36266 37450 36450 8 11100 100 26640 50 1 7979048 3016 12.30 1.87 12 0.39 3073.00 20202.00 100600 20240313 -62.43 33100 20250203 14.20 44550 -15.15 20250224 33100 14.20 20250203 91500 -58.69 20240321 33100 14.20 20250203 1.87 N 372170 100 7 억 143195 N N 14 N 00 N
12 20250320 141234 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37750 750 2 2.03 1075965800 28458 183.42 37550 38650 37050 48100 25900 37000 37808.90 1.79 0 1642 38266 37632 37266 36632 36266 37450 36450 8 11100 100 26640 50 1 7979048 3012 12.28 1.87 12 0.36 3073.00 20202.00 100600 20240313 -62.48 33100 20250203 14.05 44550 -15.26 20250224 33100 14.05 20250203 91500 -58.74 20240321 33100 14.05 20250203 1.87 N 372170 100 7 억 143195 N N 14 N 00 N