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
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
20250312,160702,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35900,1950,2,5.74,24378968200,693261,89.23,34350,35900,33700,44100,23800,33950,35165.08,15.11,0,-131035,35083,34516,33383,32816,31683,34800,33100,190,10150,500,23760,50,1,37353645,13410,-144.18,5.80,12,1.86,-249.00,6189.00,70800,20240711,-49.29,20400,20240228,75.98,52500,-31.62,20250120,32250,11.32,20250311,70800,-49.29,20240711,25200,42.46,20240312,2.52,N,089030,500,189 억,,5645941,N,N,6620,N,00,N
20250312,150704,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35650,1700,2,5.01,21216245375,604910,77.86,34350,35900,33700,44100,23800,33950,35075.46,15.11,0,-92764,35083,34516,33383,32816,31683,34800,33100,190,10150,500,23760,50,1,37353645,13317,-143.17,5.76,12,1.62,-249.00,6189.00,70800,20240711,-49.65,20400,20240228,74.75,52500,-32.10,20250120,32250,10.54,20250311,70800,-49.65,20240711,25200,41.47,20240312,2.52,N,089030,500,189 억,,5645941,N,N,12747,N,00,N
20250312,140702,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35650,1700,2,5.01,18018769275,514920,66.28,34350,35900,33700,44100,23800,33950,34995.59,15.11,0,-79583,35083,34516,33383,32816,31683,34800,33100,190,10150,500,23760,50,1,37353645,13317,-143.17,5.76,12,1.38,-249.00,6189.00,70800,20240711,-49.65,20400,20240228,74.75,52500,-32.10,20250120,32250,10.54,20250311,70800,-49.65,20240711,25200,41.47,20240312,2.52,N,089030,500,189 억,,5645941,N,N,12747,N,00,N
20250312,130702,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35550,1600,2,4.71,16019156900,458868,59.06,34350,35900,33700,44100,23800,33950,34912.49,15.11,0,-75106,35083,34516,33383,32816,31683,34800,33100,190,10150,500,23760,50,1,37353645,13279,-142.77,5.74,12,1.23,-249.00,6189.00,70800,20240711,-49.79,20400,20240228,74.26,52500,-32.29,20250120,32250,10.23,20250311,70800,-49.79,20240711,25200,41.07,20240312,2.52,N,089030,500,189 억,,5645941,N,N,12747,N,00,N
20250312,120705,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35800,1850,2,5.45,13959049825,400934,51.61,34350,35900,33700,44100,23800,33950,34818.74,15.11,0,-83108,35083,34516,33383,32816,31683,34800,33100,190,10150,500,23760,50,1,37353645,13373,-143.78,5.78,12,1.07,-249.00,6189.00,70800,20240711,-49.44,20400,20240228,75.49,52500,-31.81,20250120,32250,11.01,20250311,70800,-49.44,20240711,25200,42.06,20240312,2.52,N,089030,500,189 억,,5645941,N,N,12747,N,00,N
20250312,110659,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35200,1250,2,3.68,10821343425,312473,40.22,34350,35300,33700,44100,23800,33950,34633.72,15.11,0,-79074,35083,34516,33383,32816,31683,34800,33100,190,10150,500,23760,50,1,37353645,13148,-141.37,5.69,12,0.84,-249.00,6189.00,70800,20240711,-50.28,20400,20240228,72.55,52500,-32.95,20250120,32250,9.15,20250311,70800,-50.28,20240711,25200,39.68,20240312,2.52,N,089030,500,189 억,,5645941,N,N,12747,N,00,N
20250312,100701,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34600,650,2,1.91,7173552700,208324,26.81,34350,35050,33700,44100,23800,33950,34437.19,15.11,0,-55399,35083,34516,33383,32816,31683,34800,33100,190,10150,500,23760,50,1,37353645,12924,-138.96,5.59,12,0.56,-249.00,6189.00,70800,20240711,-51.13,20400,20240228,69.61,52500,-34.10,20250120,32250,7.29,20250311,70800,-51.13,20240711,25200,37.30,20240312,2.52,N,089030,500,189 억,,5645941,N,N,12747,N,00,N
20250312,090706,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34050,100,2,0.29,1247955375,36611,4.71,34350,34450,33700,44100,23800,33950,34091.18,15.11,0,-18647,35083,34516,33383,32816,31683,34800,33100,190,10150,500,23760,50,1,37353645,12719,-136.75,5.50,12,0.10,-249.00,6189.00,70800,20240711,-51.91,20400,20240228,66.91,52500,-35.14,20250120,32250,5.58,20250311,70800,-51.91,20240711,25200,35.12,20240312,2.52,N,089030,500,189 억,,5645941,N,N,12747,N,00,N
20250311,160657,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33950,-500,5,-1.45,25368242500,770735,121.56,33000,33950,32250,44750,24150,34450,32912.89,14.94,0,-108269,36383,35416,34783,33816,33183,35100,33500,190,10300,500,24110,50,1,37353645,12682,-136.35,5.49,12,2.06,-249.00,6189.00,70800,20240711,-52.05,19980,20240227,69.92,52500,-35.33,20250120,32250,5.27,20250311,70800,-52.05,20240711,21850,55.38,20240311,2.59,N,089030,500,189 억,,5582077,N,N,12747,N,00,N
20250311,150700,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33750,-700,5,-2.03,24019169350,730906,115.28,33000,33800,32250,44750,24150,34450,32862.17,14.94,0,-94189,36383,35416,34783,33816,33183,35100,33500,190,10300,500,24110,50,1,37353645,12607,-135.54,5.45,12,1.96,-249.00,6189.00,70800,20240711,-52.33,19980,20240227,68.92,52500,-35.71,20250120,32250,4.65,20250311,70800,-52.33,20240711,21850,54.46,20240311,2.59,N,089030,500,189 억,,5582077,N,N,3699,N,00,N
20250311,140700,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33350,-1100,5,-3.19,21763825025,663605,104.67,33000,33750,32250,44750,24150,34450,32796.34,14.94,0,-85876,36383,35416,34783,33816,33183,35100,33500,190,10300,500,24110,50,1,37353645,12457,-133.94,5.39,12,1.78,-249.00,6189.00,70800,20240711,-52.90,19980,20240227,66.92,52500,-36.48,20250120,32250,3.41,20250311,70800,-52.90,20240711,21850,52.63,20240311,2.59,N,089030,500,189 억,,5582077,N,N,3699,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 160702 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35900 1950 2 5.74 24378968200 693261 89.23 34350 35900 33700 44100 23800 33950 35165.08 15.11 0 -131035 35083 34516 33383 32816 31683 34800 33100 190 10150 500 23760 50 1 37353645 13410 -144.18 5.80 12 1.86 -249.00 6189.00 70800 20240711 -49.29 20400 20240228 75.98 52500 -31.62 20250120 32250 11.32 20250311 70800 -49.29 20240711 25200 42.46 20240312 2.52 N 089030 500 189 억 5645941 N N 6620 N 00 N
3 20250312 150704 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35650 1700 2 5.01 21216245375 604910 77.86 34350 35900 33700 44100 23800 33950 35075.46 15.11 0 -92764 35083 34516 33383 32816 31683 34800 33100 190 10150 500 23760 50 1 37353645 13317 -143.17 5.76 12 1.62 -249.00 6189.00 70800 20240711 -49.65 20400 20240228 74.75 52500 -32.10 20250120 32250 10.54 20250311 70800 -49.65 20240711 25200 41.47 20240312 2.52 N 089030 500 189 억 5645941 N N 12747 N 00 N
4 20250312 140702 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35650 1700 2 5.01 18018769275 514920 66.28 34350 35900 33700 44100 23800 33950 34995.59 15.11 0 -79583 35083 34516 33383 32816 31683 34800 33100 190 10150 500 23760 50 1 37353645 13317 -143.17 5.76 12 1.38 -249.00 6189.00 70800 20240711 -49.65 20400 20240228 74.75 52500 -32.10 20250120 32250 10.54 20250311 70800 -49.65 20240711 25200 41.47 20240312 2.52 N 089030 500 189 억 5645941 N N 12747 N 00 N
5 20250312 130702 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35550 1600 2 4.71 16019156900 458868 59.06 34350 35900 33700 44100 23800 33950 34912.49 15.11 0 -75106 35083 34516 33383 32816 31683 34800 33100 190 10150 500 23760 50 1 37353645 13279 -142.77 5.74 12 1.23 -249.00 6189.00 70800 20240711 -49.79 20400 20240228 74.26 52500 -32.29 20250120 32250 10.23 20250311 70800 -49.79 20240711 25200 41.07 20240312 2.52 N 089030 500 189 억 5645941 N N 12747 N 00 N
6 20250312 120705 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35800 1850 2 5.45 13959049825 400934 51.61 34350 35900 33700 44100 23800 33950 34818.74 15.11 0 -83108 35083 34516 33383 32816 31683 34800 33100 190 10150 500 23760 50 1 37353645 13373 -143.78 5.78 12 1.07 -249.00 6189.00 70800 20240711 -49.44 20400 20240228 75.49 52500 -31.81 20250120 32250 11.01 20250311 70800 -49.44 20240711 25200 42.06 20240312 2.52 N 089030 500 189 억 5645941 N N 12747 N 00 N
7 20250312 110659 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35200 1250 2 3.68 10821343425 312473 40.22 34350 35300 33700 44100 23800 33950 34633.72 15.11 0 -79074 35083 34516 33383 32816 31683 34800 33100 190 10150 500 23760 50 1 37353645 13148 -141.37 5.69 12 0.84 -249.00 6189.00 70800 20240711 -50.28 20400 20240228 72.55 52500 -32.95 20250120 32250 9.15 20250311 70800 -50.28 20240711 25200 39.68 20240312 2.52 N 089030 500 189 억 5645941 N N 12747 N 00 N
8 20250312 100701 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34600 650 2 1.91 7173552700 208324 26.81 34350 35050 33700 44100 23800 33950 34437.19 15.11 0 -55399 35083 34516 33383 32816 31683 34800 33100 190 10150 500 23760 50 1 37353645 12924 -138.96 5.59 12 0.56 -249.00 6189.00 70800 20240711 -51.13 20400 20240228 69.61 52500 -34.10 20250120 32250 7.29 20250311 70800 -51.13 20240711 25200 37.30 20240312 2.52 N 089030 500 189 억 5645941 N N 12747 N 00 N
9 20250312 090706 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34050 100 2 0.29 1247955375 36611 4.71 34350 34450 33700 44100 23800 33950 34091.18 15.11 0 -18647 35083 34516 33383 32816 31683 34800 33100 190 10150 500 23760 50 1 37353645 12719 -136.75 5.50 12 0.10 -249.00 6189.00 70800 20240711 -51.91 20400 20240228 66.91 52500 -35.14 20250120 32250 5.58 20250311 70800 -51.91 20240711 25200 35.12 20240312 2.52 N 089030 500 189 억 5645941 N N 12747 N 00 N
10 20250311 160657 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33950 -500 5 -1.45 25368242500 770735 121.56 33000 33950 32250 44750 24150 34450 32912.89 14.94 0 -108269 36383 35416 34783 33816 33183 35100 33500 190 10300 500 24110 50 1 37353645 12682 -136.35 5.49 12 2.06 -249.00 6189.00 70800 20240711 -52.05 19980 20240227 69.92 52500 -35.33 20250120 32250 5.27 20250311 70800 -52.05 20240711 21850 55.38 20240311 2.59 N 089030 500 189 억 5582077 N N 12747 N 00 N
11 20250311 150700 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33750 -700 5 -2.03 24019169350 730906 115.28 33000 33800 32250 44750 24150 34450 32862.17 14.94 0 -94189 36383 35416 34783 33816 33183 35100 33500 190 10300 500 24110 50 1 37353645 12607 -135.54 5.45 12 1.96 -249.00 6189.00 70800 20240711 -52.33 19980 20240227 68.92 52500 -35.71 20250120 32250 4.65 20250311 70800 -52.33 20240711 21850 54.46 20240311 2.59 N 089030 500 189 억 5582077 N N 3699 N 00 N
12 20250311 140700 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33350 -1100 5 -3.19 21763825025 663605 104.67 33000 33750 32250 44750 24150 34450 32796.34 14.94 0 -85876 36383 35416 34783 33816 33183 35100 33500 190 10300 500 24110 50 1 37353645 12457 -133.94 5.39 12 1.78 -249.00 6189.00 70800 20240711 -52.90 19980 20240227 66.92 52500 -36.48 20250120 32250 3.41 20250311 70800 -52.90 20240711 21850 52.63 20240311 2.59 N 089030 500 189 억 5582077 N N 3699 N 00 N