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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036930/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
20250312,160432,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33150,900,2,2.79,11987251325,363003,97.14,32600,33350,32300,41900,22600,32250,33024.31,18.13,0,-22942,33116,32682,31866,31432,30616,32900,31650,241,9650,500,23220,50,1,47268321,15669,47.02,3.01,12,0.77,705.00,11017.00,41450,20240408,-20.02,22050,20240909,50.34,40000,-17.12,20250219,28750,15.30,20250102,41450,-20.02,20240408,22050,50.34,20240909,2.05,N,036930,500,241 억,,8567749,N,N,3698,N,00,N
20250312,150432,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33200,950,2,2.95,11016384800,333759,89.31,32600,33350,32300,41900,22600,32250,33009.12,18.13,0,-26928,33116,32682,31866,31432,30616,32900,31650,241,9650,500,23220,50,1,47268321,15693,47.09,3.01,12,0.71,705.00,11017.00,41450,20240408,-19.90,22050,20240909,50.57,40000,-17.00,20250219,28750,15.48,20250102,41450,-19.90,20240408,22050,50.57,20240909,2.05,N,036930,500,241 억,,8567749,N,N,2771,N,00,N
20250312,140432,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33050,800,2,2.48,9731831575,294966,78.93,32600,33350,32300,41900,22600,32250,32995.41,18.13,0,-20840,33116,32682,31866,31432,30616,32900,31650,241,9650,500,23220,50,1,47268321,15622,46.88,3.00,12,0.62,705.00,11017.00,41450,20240408,-20.27,22050,20240909,49.89,40000,-17.38,20250219,28750,14.96,20250102,41450,-20.27,20240408,22050,49.89,20240909,2.05,N,036930,500,241 억,,8567749,N,N,2771,N,00,N
20250312,130432,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32950,700,2,2.17,8224323800,249502,66.76,32600,33350,32300,41900,22600,32250,32965.62,18.13,0,-27757,33116,32682,31866,31432,30616,32900,31650,241,9650,500,23220,50,1,47268321,15575,46.74,2.99,12,0.53,705.00,11017.00,41450,20240408,-20.51,22050,20240909,49.43,40000,-17.62,20250219,28750,14.61,20250102,41450,-20.51,20240408,22050,49.43,20240909,2.05,N,036930,500,241 억,,8567749,N,N,2771,N,00,N
20250312,120433,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33000,750,2,2.33,7535379850,228668,61.19,32600,33350,32300,41900,22600,32250,32956.24,18.13,0,-20788,33116,32682,31866,31432,30616,32900,31650,241,9650,500,23220,50,1,47268321,15599,46.81,3.00,12,0.48,705.00,11017.00,41450,20240408,-20.39,22050,20240909,49.66,40000,-17.50,20250219,28750,14.78,20250102,41450,-20.39,20240408,22050,49.66,20240909,2.05,N,036930,500,241 억,,8567749,N,N,2771,N,00,N
20250312,110430,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33300,1050,2,3.26,5815078625,176748,47.30,32600,33350,32300,41900,22600,32250,32903.83,18.13,0,-8859,33116,32682,31866,31432,30616,32900,31650,241,9650,500,23220,50,1,47268321,15740,47.23,3.02,12,0.37,705.00,11017.00,41450,20240408,-19.66,22050,20240909,51.02,40000,-16.75,20250219,28750,15.83,20250102,41450,-19.66,20240408,22050,51.02,20240909,2.05,N,036930,500,241 억,,8567749,N,N,2771,N,00,N
20250312,100432,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32850,600,2,1.86,3171574350,96876,25.92,32600,32950,32300,41900,22600,32250,32743.23,18.13,0,-7338,33116,32682,31866,31432,30616,32900,31650,241,9650,500,23220,50,1,47268321,15528,46.60,2.98,12,0.20,705.00,11017.00,41450,20240408,-20.75,22050,20240909,48.98,40000,-17.88,20250219,28750,14.26,20250102,41450,-20.75,20240408,22050,48.98,20240909,2.05,N,036930,500,241 억,,8567749,N,N,2771,N,00,N
20250312,090433,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32500,250,2,0.78,628678200,19339,5.17,32600,32650,32300,41900,22600,32250,32521.36,18.13,0,-5974,33116,32682,31866,31432,30616,32900,31650,241,9650,500,23220,50,1,47268321,15362,46.10,2.95,12,0.04,705.00,11017.00,41450,20240408,-21.59,22050,20240909,47.39,40000,-18.75,20250219,28750,13.04,20250102,41450,-21.59,20240408,22050,47.39,20240909,2.05,N,036930,500,241 억,,8567749,N,N,2771,N,00,N
20250311,160428,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32250,-250,5,-0.77,11732743900,371180,85.14,31150,32300,31050,42250,22750,32500,31607.50,18.12,0,-5819,34333,33416,32483,31566,30633,33875,32025,241,9750,500,23400,50,1,47268321,15244,45.74,2.93,12,0.79,705.00,11017.00,41450,20240408,-22.20,22050,20240909,46.26,40000,-19.38,20250219,28750,12.17,20250102,41450,-22.20,20240408,22050,46.26,20240909,2.08,N,036930,500,241 억,,8566067,N,N,2771,N,00,N
20250311,150431,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32150,-350,5,-1.08,10997519000,348354,79.90,31150,32300,31050,42250,22750,32500,31569.95,18.12,0,-6469,34333,33416,32483,31566,30633,33875,32025,241,9750,500,23400,50,1,47268321,15197,45.60,2.92,12,0.74,705.00,11017.00,41450,20240408,-22.44,22050,20240909,45.80,40000,-19.62,20250219,28750,11.83,20250102,41450,-22.44,20240408,22050,45.80,20240909,2.08,N,036930,500,241 억,,8566067,N,N,1926,N,00,N
20250311,140430,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32000,-500,5,-1.54,9303221225,295486,67.77,31150,32300,31050,42250,22750,32500,31484.47,18.12,0,-4033,34333,33416,32483,31566,30633,33875,32025,241,9750,500,23400,50,1,47268321,15126,45.39,2.90,12,0.63,705.00,11017.00,41450,20240408,-22.80,22050,20240909,45.12,40000,-20.00,20250219,28750,11.30,20250102,41450,-22.80,20240408,22050,45.12,20240909,2.08,N,036930,500,241 억,,8566067,N,N,1926,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 20250312 160432 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33150 900 2 2.79 11987251325 363003 97.14 32600 33350 32300 41900 22600 32250 33024.31 18.13 0 -22942 33116 32682 31866 31432 30616 32900 31650 241 9650 500 23220 50 1 47268321 15669 47.02 3.01 12 0.77 705.00 11017.00 41450 20240408 -20.02 22050 20240909 50.34 40000 -17.12 20250219 28750 15.30 20250102 41450 -20.02 20240408 22050 50.34 20240909 2.05 N 036930 500 241 억 8567749 N N 3698 N 00 N
3 20250312 150432 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33200 950 2 2.95 11016384800 333759 89.31 32600 33350 32300 41900 22600 32250 33009.12 18.13 0 -26928 33116 32682 31866 31432 30616 32900 31650 241 9650 500 23220 50 1 47268321 15693 47.09 3.01 12 0.71 705.00 11017.00 41450 20240408 -19.90 22050 20240909 50.57 40000 -17.00 20250219 28750 15.48 20250102 41450 -19.90 20240408 22050 50.57 20240909 2.05 N 036930 500 241 억 8567749 N N 2771 N 00 N
4 20250312 140432 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33050 800 2 2.48 9731831575 294966 78.93 32600 33350 32300 41900 22600 32250 32995.41 18.13 0 -20840 33116 32682 31866 31432 30616 32900 31650 241 9650 500 23220 50 1 47268321 15622 46.88 3.00 12 0.62 705.00 11017.00 41450 20240408 -20.27 22050 20240909 49.89 40000 -17.38 20250219 28750 14.96 20250102 41450 -20.27 20240408 22050 49.89 20240909 2.05 N 036930 500 241 억 8567749 N N 2771 N 00 N
5 20250312 130432 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32950 700 2 2.17 8224323800 249502 66.76 32600 33350 32300 41900 22600 32250 32965.62 18.13 0 -27757 33116 32682 31866 31432 30616 32900 31650 241 9650 500 23220 50 1 47268321 15575 46.74 2.99 12 0.53 705.00 11017.00 41450 20240408 -20.51 22050 20240909 49.43 40000 -17.62 20250219 28750 14.61 20250102 41450 -20.51 20240408 22050 49.43 20240909 2.05 N 036930 500 241 억 8567749 N N 2771 N 00 N
6 20250312 120433 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33000 750 2 2.33 7535379850 228668 61.19 32600 33350 32300 41900 22600 32250 32956.24 18.13 0 -20788 33116 32682 31866 31432 30616 32900 31650 241 9650 500 23220 50 1 47268321 15599 46.81 3.00 12 0.48 705.00 11017.00 41450 20240408 -20.39 22050 20240909 49.66 40000 -17.50 20250219 28750 14.78 20250102 41450 -20.39 20240408 22050 49.66 20240909 2.05 N 036930 500 241 억 8567749 N N 2771 N 00 N
7 20250312 110430 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33300 1050 2 3.26 5815078625 176748 47.30 32600 33350 32300 41900 22600 32250 32903.83 18.13 0 -8859 33116 32682 31866 31432 30616 32900 31650 241 9650 500 23220 50 1 47268321 15740 47.23 3.02 12 0.37 705.00 11017.00 41450 20240408 -19.66 22050 20240909 51.02 40000 -16.75 20250219 28750 15.83 20250102 41450 -19.66 20240408 22050 51.02 20240909 2.05 N 036930 500 241 억 8567749 N N 2771 N 00 N
8 20250312 100432 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32850 600 2 1.86 3171574350 96876 25.92 32600 32950 32300 41900 22600 32250 32743.23 18.13 0 -7338 33116 32682 31866 31432 30616 32900 31650 241 9650 500 23220 50 1 47268321 15528 46.60 2.98 12 0.20 705.00 11017.00 41450 20240408 -20.75 22050 20240909 48.98 40000 -17.88 20250219 28750 14.26 20250102 41450 -20.75 20240408 22050 48.98 20240909 2.05 N 036930 500 241 억 8567749 N N 2771 N 00 N
9 20250312 090433 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32500 250 2 0.78 628678200 19339 5.17 32600 32650 32300 41900 22600 32250 32521.36 18.13 0 -5974 33116 32682 31866 31432 30616 32900 31650 241 9650 500 23220 50 1 47268321 15362 46.10 2.95 12 0.04 705.00 11017.00 41450 20240408 -21.59 22050 20240909 47.39 40000 -18.75 20250219 28750 13.04 20250102 41450 -21.59 20240408 22050 47.39 20240909 2.05 N 036930 500 241 억 8567749 N N 2771 N 00 N
10 20250311 160428 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32250 -250 5 -0.77 11732743900 371180 85.14 31150 32300 31050 42250 22750 32500 31607.50 18.12 0 -5819 34333 33416 32483 31566 30633 33875 32025 241 9750 500 23400 50 1 47268321 15244 45.74 2.93 12 0.79 705.00 11017.00 41450 20240408 -22.20 22050 20240909 46.26 40000 -19.38 20250219 28750 12.17 20250102 41450 -22.20 20240408 22050 46.26 20240909 2.08 N 036930 500 241 억 8566067 N N 2771 N 00 N
11 20250311 150431 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32150 -350 5 -1.08 10997519000 348354 79.90 31150 32300 31050 42250 22750 32500 31569.95 18.12 0 -6469 34333 33416 32483 31566 30633 33875 32025 241 9750 500 23400 50 1 47268321 15197 45.60 2.92 12 0.74 705.00 11017.00 41450 20240408 -22.44 22050 20240909 45.80 40000 -19.62 20250219 28750 11.83 20250102 41450 -22.44 20240408 22050 45.80 20240909 2.08 N 036930 500 241 억 8566067 N N 1926 N 00 N
12 20250311 140430 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32000 -500 5 -1.54 9303221225 295486 67.77 31150 32300 31050 42250 22750 32500 31484.47 18.12 0 -4033 34333 33416 32483 31566 30633 33875 32025 241 9750 500 23400 50 1 47268321 15126 45.39 2.90 12 0.63 705.00 11017.00 41450 20240408 -22.80 22050 20240909 45.12 40000 -20.00 20250219 28750 11.30 20250102 41450 -22.80 20240408 22050 45.12 20240909 2.08 N 036930 500 241 억 8566067 N N 1926 N 00 N