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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160714,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39200,750,2,1.95,26955594150,693411,44.11,39300,39500,38150,49950,26950,38450,38873.66,14.42,0,-90497,41383,39916,37883,36416,34383,40650,37150,190,11500,500,26910,50,1,37353645,14643,-157.43,6.33,12,1.86,-249.00,6189.00,70800,20240711,-44.63,21300,20240306,84.04,52500,-25.33,20250120,32250,21.55,20250311,70800,-44.63,20240711,27400,43.07,20240320,2.83,N,089030,500,189 억,,5385795,N,N,3495,N,00,N
20250318,150717,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39450,1000,2,2.60,24186638325,622897,39.63,39300,39500,38150,49950,26950,38450,38829.27,14.42,0,-65028,41383,39916,37883,36416,34383,40650,37150,190,11500,500,26910,50,1,37353645,14736,-158.43,6.37,12,1.67,-249.00,6189.00,70800,20240711,-44.28,21300,20240306,85.21,52500,-24.86,20250120,32250,22.33,20250311,70800,-44.28,20240711,27400,43.98,20240320,2.83,N,089030,500,189 억,,5385795,N,N,7175,N,00,N
20250318,140715,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38400,-50,5,-0.13,17291705525,446814,28.43,39300,39350,38150,49950,26950,38450,38700.01,14.42,0,-67800,41383,39916,37883,36416,34383,40650,37150,190,11500,500,26910,50,1,37353645,14344,-154.22,6.20,12,1.20,-249.00,6189.00,70800,20240711,-45.76,21300,20240306,80.28,52500,-26.86,20250120,32250,19.07,20250311,70800,-45.76,20240711,27400,40.15,20240320,2.83,N,089030,500,189 억,,5385795,N,N,7175,N,00,N
20250318,130714,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38600,150,2,0.39,16149499425,417111,26.54,39300,39350,38150,49950,26950,38450,38717.51,14.42,0,-64796,41383,39916,37883,36416,34383,40650,37150,190,11500,500,26910,50,1,37353645,14419,-155.02,6.24,12,1.12,-249.00,6189.00,70800,20240711,-45.48,21300,20240306,81.22,52500,-26.48,20250120,32250,19.69,20250311,70800,-45.48,20240711,27400,40.88,20240320,2.83,N,089030,500,189 억,,5385795,N,N,7175,N,00,N
20250318,120715,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38550,100,2,0.26,15265761150,394189,25.08,39300,39350,38150,49950,26950,38450,38727.01,14.42,0,-54288,41383,39916,37883,36416,34383,40650,37150,190,11500,500,26910,50,1,37353645,14400,-154.82,6.23,12,1.06,-249.00,6189.00,70800,20240711,-45.55,21300,20240306,80.99,52500,-26.57,20250120,32250,19.53,20250311,70800,-45.55,20240711,27400,40.69,20240320,2.83,N,089030,500,189 억,,5385795,N,N,7175,N,00,N
20250318,110713,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38550,100,2,0.26,14408505200,371934,23.66,39300,39350,38150,49950,26950,38450,38739.41,14.42,0,-53289,41383,39916,37883,36416,34383,40650,37150,190,11500,500,26910,50,1,37353645,14400,-154.82,6.23,12,1.00,-249.00,6189.00,70800,20240711,-45.55,21300,20240306,80.99,52500,-26.57,20250120,32250,19.53,20250311,70800,-45.55,20240711,27400,40.69,20240320,2.83,N,089030,500,189 억,,5385795,N,N,7175,N,00,N
20250318,100716,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38600,150,2,0.39,11690745775,301398,19.17,39300,39350,38150,49950,26950,38450,38788.40,14.42,0,-60535,41383,39916,37883,36416,34383,40650,37150,190,11500,500,26910,50,1,37353645,14419,-155.02,6.24,12,0.81,-249.00,6189.00,70800,20240711,-45.48,21300,20240306,81.22,52500,-26.48,20250120,32250,19.69,20250311,70800,-45.48,20240711,27400,40.88,20240320,2.83,N,089030,500,189 억,,5385795,N,N,7175,N,00,N
20250318,090718,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39025,575,2,1.50,2917478400,74722,4.75,39300,39350,38800,49950,26950,38450,39044.44,14.42,0,-29550,41383,39916,37883,36416,34383,40650,37150,190,11500,500,26910,50,1,37353645,14577,-156.73,6.31,12,0.20,-249.00,6189.00,70800,20240711,-44.88,21300,20240306,83.22,52500,-25.67,20250120,32250,21.01,20250311,70800,-44.88,20240711,27400,42.43,20240320,2.83,N,089030,500,189 억,,5385795,N,N,7175,N,00,N
20250317,160712,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38450,2850,2,8.01,59566376750,1562944,290.37,36150,39350,35850,46250,24950,35600,38111.41,14.30,0,22345,36666,36132,35416,34882,34166,36400,35150,190,10650,500,24920,50,1,37353645,14362,-154.42,6.21,12,4.18,-249.00,6189.00,70800,20240711,-45.69,20950,20240305,83.53,52500,-26.76,20250120,32250,19.22,20250311,70800,-45.69,20240711,27400,40.33,20240320,2.57,N,089030,500,189 억,,5342984,N,N,6897,N,00,N
20250317,150712,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38400,2800,2,7.87,58117996375,1525271,283.37,36150,39350,35850,46250,24950,35600,38103.39,14.30,0,25933,36666,36132,35416,34882,34166,36400,35150,190,10650,500,24920,50,1,37353645,14344,-154.22,6.20,12,4.08,-249.00,6189.00,70800,20240711,-45.76,20950,20240305,83.29,52500,-26.86,20250120,32250,19.07,20250311,70800,-45.76,20240711,27400,40.15,20240320,2.57,N,089030,500,189 억,,5342984,N,N,11104,N,00,N
20250317,140713,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38600,3000,2,8.43,54671339575,1435644,266.72,36150,39350,35850,46250,24950,35600,38081.40,14.30,0,36819,36666,36132,35416,34882,34166,36400,35150,190,10650,500,24920,50,1,37353645,14419,-155.02,6.24,12,3.84,-249.00,6189.00,70800,20240711,-45.48,20950,20240305,84.25,52500,-26.48,20250120,32250,19.69,20250311,70800,-45.48,20240711,27400,40.88,20240320,2.57,N,089030,500,189 억,,5342984,N,N,11104,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 20250318 160714 55 60.00 KSQ150 기계·장비 N N N Y 60 N 39200 750 2 1.95 26955594150 693411 44.11 39300 39500 38150 49950 26950 38450 38873.66 14.42 0 -90497 41383 39916 37883 36416 34383 40650 37150 190 11500 500 26910 50 1 37353645 14643 -157.43 6.33 12 1.86 -249.00 6189.00 70800 20240711 -44.63 21300 20240306 84.04 52500 -25.33 20250120 32250 21.55 20250311 70800 -44.63 20240711 27400 43.07 20240320 2.83 N 089030 500 189 억 5385795 N N 3495 N 00 N
3 20250318 150717 55 60.00 KSQ150 기계·장비 N N N Y 60 N 39450 1000 2 2.60 24186638325 622897 39.63 39300 39500 38150 49950 26950 38450 38829.27 14.42 0 -65028 41383 39916 37883 36416 34383 40650 37150 190 11500 500 26910 50 1 37353645 14736 -158.43 6.37 12 1.67 -249.00 6189.00 70800 20240711 -44.28 21300 20240306 85.21 52500 -24.86 20250120 32250 22.33 20250311 70800 -44.28 20240711 27400 43.98 20240320 2.83 N 089030 500 189 억 5385795 N N 7175 N 00 N
4 20250318 140715 55 60.00 KSQ150 기계·장비 N N N Y 60 N 38400 -50 5 -0.13 17291705525 446814 28.43 39300 39350 38150 49950 26950 38450 38700.01 14.42 0 -67800 41383 39916 37883 36416 34383 40650 37150 190 11500 500 26910 50 1 37353645 14344 -154.22 6.20 12 1.20 -249.00 6189.00 70800 20240711 -45.76 21300 20240306 80.28 52500 -26.86 20250120 32250 19.07 20250311 70800 -45.76 20240711 27400 40.15 20240320 2.83 N 089030 500 189 억 5385795 N N 7175 N 00 N
5 20250318 130714 55 60.00 KSQ150 기계·장비 N N N Y 60 N 38600 150 2 0.39 16149499425 417111 26.54 39300 39350 38150 49950 26950 38450 38717.51 14.42 0 -64796 41383 39916 37883 36416 34383 40650 37150 190 11500 500 26910 50 1 37353645 14419 -155.02 6.24 12 1.12 -249.00 6189.00 70800 20240711 -45.48 21300 20240306 81.22 52500 -26.48 20250120 32250 19.69 20250311 70800 -45.48 20240711 27400 40.88 20240320 2.83 N 089030 500 189 억 5385795 N N 7175 N 00 N
6 20250318 120715 55 60.00 KSQ150 기계·장비 N N N Y 60 N 38550 100 2 0.26 15265761150 394189 25.08 39300 39350 38150 49950 26950 38450 38727.01 14.42 0 -54288 41383 39916 37883 36416 34383 40650 37150 190 11500 500 26910 50 1 37353645 14400 -154.82 6.23 12 1.06 -249.00 6189.00 70800 20240711 -45.55 21300 20240306 80.99 52500 -26.57 20250120 32250 19.53 20250311 70800 -45.55 20240711 27400 40.69 20240320 2.83 N 089030 500 189 억 5385795 N N 7175 N 00 N
7 20250318 110713 55 60.00 KSQ150 기계·장비 N N N Y 60 N 38550 100 2 0.26 14408505200 371934 23.66 39300 39350 38150 49950 26950 38450 38739.41 14.42 0 -53289 41383 39916 37883 36416 34383 40650 37150 190 11500 500 26910 50 1 37353645 14400 -154.82 6.23 12 1.00 -249.00 6189.00 70800 20240711 -45.55 21300 20240306 80.99 52500 -26.57 20250120 32250 19.53 20250311 70800 -45.55 20240711 27400 40.69 20240320 2.83 N 089030 500 189 억 5385795 N N 7175 N 00 N
8 20250318 100716 55 60.00 KSQ150 기계·장비 N N N Y 60 N 38600 150 2 0.39 11690745775 301398 19.17 39300 39350 38150 49950 26950 38450 38788.40 14.42 0 -60535 41383 39916 37883 36416 34383 40650 37150 190 11500 500 26910 50 1 37353645 14419 -155.02 6.24 12 0.81 -249.00 6189.00 70800 20240711 -45.48 21300 20240306 81.22 52500 -26.48 20250120 32250 19.69 20250311 70800 -45.48 20240711 27400 40.88 20240320 2.83 N 089030 500 189 억 5385795 N N 7175 N 00 N
9 20250318 090718 55 60.00 KSQ150 기계·장비 N N N Y 60 N 39025 575 2 1.50 2917478400 74722 4.75 39300 39350 38800 49950 26950 38450 39044.44 14.42 0 -29550 41383 39916 37883 36416 34383 40650 37150 190 11500 500 26910 50 1 37353645 14577 -156.73 6.31 12 0.20 -249.00 6189.00 70800 20240711 -44.88 21300 20240306 83.22 52500 -25.67 20250120 32250 21.01 20250311 70800 -44.88 20240711 27400 42.43 20240320 2.83 N 089030 500 189 억 5385795 N N 7175 N 00 N
10 20250317 160712 55 60.00 KSQ150 기계·장비 N N N Y 60 N 38450 2850 2 8.01 59566376750 1562944 290.37 36150 39350 35850 46250 24950 35600 38111.41 14.30 0 22345 36666 36132 35416 34882 34166 36400 35150 190 10650 500 24920 50 1 37353645 14362 -154.42 6.21 12 4.18 -249.00 6189.00 70800 20240711 -45.69 20950 20240305 83.53 52500 -26.76 20250120 32250 19.22 20250311 70800 -45.69 20240711 27400 40.33 20240320 2.57 N 089030 500 189 억 5342984 N N 6897 N 00 N
11 20250317 150712 55 60.00 KSQ150 기계·장비 N N N Y 60 N 38400 2800 2 7.87 58117996375 1525271 283.37 36150 39350 35850 46250 24950 35600 38103.39 14.30 0 25933 36666 36132 35416 34882 34166 36400 35150 190 10650 500 24920 50 1 37353645 14344 -154.22 6.20 12 4.08 -249.00 6189.00 70800 20240711 -45.76 20950 20240305 83.29 52500 -26.86 20250120 32250 19.07 20250311 70800 -45.76 20240711 27400 40.15 20240320 2.57 N 089030 500 189 억 5342984 N N 11104 N 00 N
12 20250317 140713 55 60.00 KSQ150 기계·장비 N N N Y 60 N 38600 3000 2 8.43 54671339575 1435644 266.72 36150 39350 35850 46250 24950 35600 38081.40 14.30 0 36819 36666 36132 35416 34882 34166 36400 35150 190 10650 500 24920 50 1 37353645 14419 -155.02 6.24 12 3.84 -249.00 6189.00 70800 20240711 -45.48 20950 20240305 84.25 52500 -26.48 20250120 32250 19.69 20250311 70800 -45.48 20240711 27400 40.88 20240320 2.57 N 089030 500 189 억 5342984 N N 11104 N 00 N