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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130713,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38700,3100,2,8.71,50835823300,1336711,248.34,36150,39350,35850,46250,24950,35600,38030.53,14.30,0,39404,36666,36132,35416,34882,34166,36400,35150,190,10650,500,24920,50,1,37353645,14456,-155.42,6.25,12,3.58,-249.00,6189.00,70800,20240711,-45.34,20950,20240305,84.73,52500,-26.29,20250120,32250,20.00,20250311,70800,-45.34,20240711,27400,41.24,20240320,2.57,N,089030,500,189 억,,5342984,N,N,11104,N,00,N
20250317,120712,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38350,2750,2,7.72,48033792525,1264017,234.83,36150,39350,35850,46250,24950,35600,38000.91,14.30,0,49465,36666,36132,35416,34882,34166,36400,35150,190,10650,500,24920,50,1,37353645,14325,-154.02,6.20,12,3.38,-249.00,6189.00,70800,20240711,-45.83,20950,20240305,83.05,52500,-26.95,20250120,32250,18.91,20250311,70800,-45.83,20240711,27400,39.96,20240320,2.57,N,089030,500,189 억,,5342984,N,N,11104,N,00,N
20250317,110714,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38500,2900,2,8.15,44155382775,1163363,216.13,36150,39350,35850,46250,24950,35600,37954.95,14.30,0,85790,36666,36132,35416,34882,34166,36400,35150,190,10650,500,24920,50,1,37353645,14381,-154.62,6.22,12,3.11,-249.00,6189.00,70800,20240711,-45.62,20950,20240305,83.77,52500,-26.67,20250120,32250,19.38,20250311,70800,-45.62,20240711,27400,40.51,20240320,2.57,N,089030,500,189 억,,5342984,N,N,11104,N,00,N
20250317,100712,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38900,3300,2,9.27,37658450550,995284,184.91,36150,39350,35850,46250,24950,35600,37836.89,14.30,0,107533,36666,36132,35416,34882,34166,36400,35150,190,10650,500,24920,50,1,37353645,14531,-156.22,6.29,12,2.66,-249.00,6189.00,70800,20240711,-45.06,20950,20240305,85.68,52500,-25.90,20250120,32250,20.62,20250311,70800,-45.06,20240711,27400,41.97,20240320,2.57,N,089030,500,189 억,,5342984,N,N,11104,N,00,N
20250317,090714,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36200,600,2,1.69,3960665550,109487,20.34,36150,36450,35850,46250,24950,35600,36174.76,14.30,0,-7601,36666,36132,35416,34882,34166,36400,35150,190,10650,500,24920,50,1,37353645,13522,-145.38,5.85,12,0.29,-249.00,6189.00,70800,20240711,-48.87,20950,20240305,72.79,52500,-31.05,20250120,32250,12.25,20250311,70800,-48.87,20240711,27400,32.12,20240320,2.57,N,089030,500,189 억,,5342984,N,N,11104,N,00,N
20250314,160710,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35600,1100,2,3.19,18922348825,532826,73.07,34700,35950,34700,44850,24150,34500,35515.99,14.42,0,51526,37566,36032,35266,33732,32966,35650,33350,190,10350,500,24150,50,1,37353645,13298,-142.97,5.75,12,1.43,-249.00,6189.00,70800,20240711,-49.72,20900,20240304,70.33,52500,-32.19,20250120,32250,10.39,20250311,70800,-49.72,20240711,27200,30.88,20240314,2.55,N,089030,500,189 억,,5387971,N,N,11104,N,00,N
20250314,150715,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35600,1100,2,3.19,17705614725,498681,68.39,34700,35950,34700,44850,24150,34500,35507.94,14.42,0,38787,37566,36032,35266,33732,32966,35650,33350,190,10350,500,24150,50,1,37353645,13298,-142.97,5.75,12,1.34,-249.00,6189.00,70800,20240711,-49.72,20900,20240304,70.33,52500,-32.19,20250120,32250,10.39,20250311,70800,-49.72,20240711,27200,30.88,20240314,2.55,N,089030,500,189 억,,5387971,N,N,2624,N,00,N
20250314,140710,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35450,950,2,2.75,15034529525,423813,58.12,34700,35950,34700,44850,24150,34500,35477.92,14.42,0,24578,37566,36032,35266,33732,32966,35650,33350,190,10350,500,24150,50,1,37353645,13242,-142.37,5.73,12,1.13,-249.00,6189.00,70800,20240711,-49.93,20900,20240304,69.62,52500,-32.48,20250120,32250,9.92,20250311,70800,-49.93,20240711,27200,30.33,20240314,2.55,N,089030,500,189 억,,5387971,N,N,2624,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 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
3 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
4 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
5 20250317 130713 55 60.00 KSQ150 기계·장비 N N N Y 60 N 38700 3100 2 8.71 50835823300 1336711 248.34 36150 39350 35850 46250 24950 35600 38030.53 14.30 0 39404 36666 36132 35416 34882 34166 36400 35150 190 10650 500 24920 50 1 37353645 14456 -155.42 6.25 12 3.58 -249.00 6189.00 70800 20240711 -45.34 20950 20240305 84.73 52500 -26.29 20250120 32250 20.00 20250311 70800 -45.34 20240711 27400 41.24 20240320 2.57 N 089030 500 189 억 5342984 N N 11104 N 00 N
6 20250317 120712 55 60.00 KSQ150 기계·장비 N N N Y 60 N 38350 2750 2 7.72 48033792525 1264017 234.83 36150 39350 35850 46250 24950 35600 38000.91 14.30 0 49465 36666 36132 35416 34882 34166 36400 35150 190 10650 500 24920 50 1 37353645 14325 -154.02 6.20 12 3.38 -249.00 6189.00 70800 20240711 -45.83 20950 20240305 83.05 52500 -26.95 20250120 32250 18.91 20250311 70800 -45.83 20240711 27400 39.96 20240320 2.57 N 089030 500 189 억 5342984 N N 11104 N 00 N
7 20250317 110714 55 60.00 KSQ150 기계·장비 N N N Y 60 N 38500 2900 2 8.15 44155382775 1163363 216.13 36150 39350 35850 46250 24950 35600 37954.95 14.30 0 85790 36666 36132 35416 34882 34166 36400 35150 190 10650 500 24920 50 1 37353645 14381 -154.62 6.22 12 3.11 -249.00 6189.00 70800 20240711 -45.62 20950 20240305 83.77 52500 -26.67 20250120 32250 19.38 20250311 70800 -45.62 20240711 27400 40.51 20240320 2.57 N 089030 500 189 억 5342984 N N 11104 N 00 N
8 20250317 100712 55 60.00 KSQ150 기계·장비 N N N Y 60 N 38900 3300 2 9.27 37658450550 995284 184.91 36150 39350 35850 46250 24950 35600 37836.89 14.30 0 107533 36666 36132 35416 34882 34166 36400 35150 190 10650 500 24920 50 1 37353645 14531 -156.22 6.29 12 2.66 -249.00 6189.00 70800 20240711 -45.06 20950 20240305 85.68 52500 -25.90 20250120 32250 20.62 20250311 70800 -45.06 20240711 27400 41.97 20240320 2.57 N 089030 500 189 억 5342984 N N 11104 N 00 N
9 20250317 090714 55 60.00 KSQ150 기계·장비 N N N Y 60 N 36200 600 2 1.69 3960665550 109487 20.34 36150 36450 35850 46250 24950 35600 36174.76 14.30 0 -7601 36666 36132 35416 34882 34166 36400 35150 190 10650 500 24920 50 1 37353645 13522 -145.38 5.85 12 0.29 -249.00 6189.00 70800 20240711 -48.87 20950 20240305 72.79 52500 -31.05 20250120 32250 12.25 20250311 70800 -48.87 20240711 27400 32.12 20240320 2.57 N 089030 500 189 억 5342984 N N 11104 N 00 N
10 20250314 160710 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35600 1100 2 3.19 18922348825 532826 73.07 34700 35950 34700 44850 24150 34500 35515.99 14.42 0 51526 37566 36032 35266 33732 32966 35650 33350 190 10350 500 24150 50 1 37353645 13298 -142.97 5.75 12 1.43 -249.00 6189.00 70800 20240711 -49.72 20900 20240304 70.33 52500 -32.19 20250120 32250 10.39 20250311 70800 -49.72 20240711 27200 30.88 20240314 2.55 N 089030 500 189 억 5387971 N N 11104 N 00 N
11 20250314 150715 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35600 1100 2 3.19 17705614725 498681 68.39 34700 35950 34700 44850 24150 34500 35507.94 14.42 0 38787 37566 36032 35266 33732 32966 35650 33350 190 10350 500 24150 50 1 37353645 13298 -142.97 5.75 12 1.34 -249.00 6189.00 70800 20240711 -49.72 20900 20240304 70.33 52500 -32.19 20250120 32250 10.39 20250311 70800 -49.72 20240711 27200 30.88 20240314 2.55 N 089030 500 189 억 5387971 N N 2624 N 00 N
12 20250314 140710 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35450 950 2 2.75 15034529525 423813 58.12 34700 35950 34700 44850 24150 34500 35477.92 14.42 0 24578 37566 36032 35266 33732 32966 35650 33350 190 10350 500 24150 50 1 37353645 13242 -142.37 5.73 12 1.13 -249.00 6189.00 70800 20240711 -49.93 20900 20240304 69.62 52500 -32.48 20250120 32250 9.92 20250311 70800 -49.93 20240711 27200 30.33 20240314 2.55 N 089030 500 189 억 5387971 N N 2624 N 00 N