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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160425,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31900,-1400,5,-4.20,24130674350,741137,159.70,33500,34350,31800,43250,23350,33300,32560.55,17.97,0,-59143,35233,34266,33633,32666,32033,33950,32350,241,9950,500,23970,50,1,47268321,15079,45.25,2.90,12,1.57,705.00,11017.00,41450,20240408,-23.04,22050,20240909,44.67,40000,-20.25,20250219,28750,10.96,20250102,41450,-23.04,20240408,22050,44.67,20240909,1.94,N,036930,500,241 억,,8495445,N,N,27502,N,00,N
20250306,150425,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31950,-1350,5,-4.05,22535510400,691133,148.93,33500,34350,31800,43250,23350,33300,32606.61,17.97,0,-69175,35233,34266,33633,32666,32033,33950,32350,241,9950,500,23970,50,1,47268321,15102,45.32,2.90,12,1.46,705.00,11017.00,41450,20240408,-22.92,22050,20240909,44.90,40000,-20.12,20250219,28750,11.13,20250102,41450,-22.92,20240408,22050,44.90,20240909,1.94,N,036930,500,241 억,,8495445,N,N,1450,N,00,N
20250306,140424,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31975,-1325,5,-3.98,19852720325,607009,130.80,33500,34350,31950,43250,23350,33300,32705.80,17.97,0,-79599,35233,34266,33633,32666,32033,33950,32350,241,9950,500,23970,50,1,47268321,15114,45.35,2.90,12,1.28,705.00,11017.00,41450,20240408,-22.86,22050,20240909,45.01,40000,-20.06,20250219,28750,11.22,20250102,41450,-22.86,20240408,22050,45.01,20240909,1.94,N,036930,500,241 억,,8495445,N,N,1450,N,00,N
20250306,130424,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32100,-1200,5,-3.60,18075365300,551566,118.85,33500,34350,31950,43250,23350,33300,32770.99,17.97,0,-67441,35233,34266,33633,32666,32033,33950,32350,241,9950,500,23970,50,1,47268321,15173,45.53,2.91,12,1.17,705.00,11017.00,41450,20240408,-22.56,22050,20240909,45.58,40000,-19.75,20250219,28750,11.65,20250102,41450,-22.56,20240408,22050,45.58,20240909,1.94,N,036930,500,241 억,,8495445,N,N,1450,N,00,N
20250306,120425,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32100,-1200,5,-3.60,15785591550,480099,103.45,33500,34350,32000,43250,23350,33300,32879.86,17.97,0,-40531,35233,34266,33633,32666,32033,33950,32350,241,9950,500,23970,50,1,47268321,15173,45.53,2.91,12,1.02,705.00,11017.00,41450,20240408,-22.56,22050,20240909,45.58,40000,-19.75,20250219,28750,11.65,20250102,41450,-22.56,20240408,22050,45.58,20240909,1.94,N,036930,500,241 억,,8495445,N,N,1450,N,00,N
20250306,110423,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32200,-1100,5,-3.30,12783736350,386709,83.33,33500,34350,32100,43250,23350,33300,33057.76,17.97,0,-33780,35233,34266,33633,32666,32033,33950,32350,241,9950,500,23970,50,1,47268321,15220,45.67,2.92,12,0.82,705.00,11017.00,41450,20240408,-22.32,22050,20240909,46.03,40000,-19.50,20250219,28750,12.00,20250102,41450,-22.32,20240408,22050,46.03,20240909,1.94,N,036930,500,241 억,,8495445,N,N,1450,N,00,N
20250306,100425,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32650,-650,5,-1.95,8117323750,242099,52.17,33500,34350,32550,43250,23350,33300,33528.95,17.97,0,-36932,35233,34266,33633,32666,32033,33950,32350,241,9950,500,23970,50,1,47268321,15433,46.31,2.96,12,0.51,705.00,11017.00,41450,20240408,-21.23,22050,20240909,48.07,40000,-18.38,20250219,28750,13.57,20250102,41450,-21.23,20240408,22050,48.07,20240909,1.94,N,036930,500,241 억,,8495445,N,N,1450,N,00,N
20250306,090427,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33500,200,2,0.60,1354583275,40312,8.69,33500,33850,33400,43250,23350,33300,33602.52,17.97,0,-5549,35233,34266,33633,32666,32033,33950,32350,241,9950,500,23970,50,1,47268321,15835,47.52,3.04,12,0.09,705.00,11017.00,41450,20240408,-19.18,22050,20240909,51.93,40000,-16.25,20250219,28750,16.52,20250102,41450,-19.18,20240408,22050,51.93,20240909,1.94,N,036930,500,241 억,,8495445,N,N,1450,N,00,N
20250305,160421,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33300,-550,5,-1.62,15345153125,458092,145.28,34150,34600,33000,44000,23700,33850,33496.08,18.01,0,-27874,35050,34450,33350,32750,31650,34750,33050,241,10150,500,24370,50,1,47268321,15740,47.23,3.02,12,0.97,705.00,11017.00,41450,20240408,-19.66,22050,20240909,51.02,40000,-16.75,20250219,28750,15.83,20250102,41450,-19.66,20240408,22050,51.02,20240909,2.01,N,036930,500,241 억,,8514680,N,N,1446,N,00,N
20250305,150422,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33250,-600,5,-1.77,13955387425,416398,132.05,34150,34600,33000,44000,23700,33850,33512.28,18.01,0,-31626,35050,34450,33350,32750,31650,34750,33050,241,10150,500,24370,50,1,47268321,15717,47.16,3.02,12,0.88,705.00,11017.00,41450,20240408,-19.78,22050,20240909,50.79,40000,-16.88,20250219,28750,15.65,20250102,41450,-19.78,20240408,22050,50.79,20240909,2.01,N,036930,500,241 억,,8514680,N,N,10595,N,00,N
20250305,140420,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33300,-550,5,-1.62,11863285150,353661,112.16,34150,34600,33000,44000,23700,33850,33541.80,18.01,0,-50208,35050,34450,33350,32750,31650,34750,33050,241,10150,500,24370,50,1,47268321,15740,47.23,3.02,12,0.75,705.00,11017.00,41450,20240408,-19.66,22050,20240909,51.02,40000,-16.75,20250219,28750,15.83,20250102,41450,-19.66,20240408,22050,51.02,20240909,2.01,N,036930,500,241 억,,8514680,N,N,10595,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 20250306 160425 55 40.00 KSQ150 기계·장비 N N N Y 40 N 31900 -1400 5 -4.20 24130674350 741137 159.70 33500 34350 31800 43250 23350 33300 32560.55 17.97 0 -59143 35233 34266 33633 32666 32033 33950 32350 241 9950 500 23970 50 1 47268321 15079 45.25 2.90 12 1.57 705.00 11017.00 41450 20240408 -23.04 22050 20240909 44.67 40000 -20.25 20250219 28750 10.96 20250102 41450 -23.04 20240408 22050 44.67 20240909 1.94 N 036930 500 241 억 8495445 N N 27502 N 00 N
3 20250306 150425 55 40.00 KSQ150 기계·장비 N N N Y 40 N 31950 -1350 5 -4.05 22535510400 691133 148.93 33500 34350 31800 43250 23350 33300 32606.61 17.97 0 -69175 35233 34266 33633 32666 32033 33950 32350 241 9950 500 23970 50 1 47268321 15102 45.32 2.90 12 1.46 705.00 11017.00 41450 20240408 -22.92 22050 20240909 44.90 40000 -20.12 20250219 28750 11.13 20250102 41450 -22.92 20240408 22050 44.90 20240909 1.94 N 036930 500 241 억 8495445 N N 1450 N 00 N
4 20250306 140424 55 40.00 KSQ150 기계·장비 N N N Y 40 N 31975 -1325 5 -3.98 19852720325 607009 130.80 33500 34350 31950 43250 23350 33300 32705.80 17.97 0 -79599 35233 34266 33633 32666 32033 33950 32350 241 9950 500 23970 50 1 47268321 15114 45.35 2.90 12 1.28 705.00 11017.00 41450 20240408 -22.86 22050 20240909 45.01 40000 -20.06 20250219 28750 11.22 20250102 41450 -22.86 20240408 22050 45.01 20240909 1.94 N 036930 500 241 억 8495445 N N 1450 N 00 N
5 20250306 130424 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32100 -1200 5 -3.60 18075365300 551566 118.85 33500 34350 31950 43250 23350 33300 32770.99 17.97 0 -67441 35233 34266 33633 32666 32033 33950 32350 241 9950 500 23970 50 1 47268321 15173 45.53 2.91 12 1.17 705.00 11017.00 41450 20240408 -22.56 22050 20240909 45.58 40000 -19.75 20250219 28750 11.65 20250102 41450 -22.56 20240408 22050 45.58 20240909 1.94 N 036930 500 241 억 8495445 N N 1450 N 00 N
6 20250306 120425 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32100 -1200 5 -3.60 15785591550 480099 103.45 33500 34350 32000 43250 23350 33300 32879.86 17.97 0 -40531 35233 34266 33633 32666 32033 33950 32350 241 9950 500 23970 50 1 47268321 15173 45.53 2.91 12 1.02 705.00 11017.00 41450 20240408 -22.56 22050 20240909 45.58 40000 -19.75 20250219 28750 11.65 20250102 41450 -22.56 20240408 22050 45.58 20240909 1.94 N 036930 500 241 억 8495445 N N 1450 N 00 N
7 20250306 110423 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32200 -1100 5 -3.30 12783736350 386709 83.33 33500 34350 32100 43250 23350 33300 33057.76 17.97 0 -33780 35233 34266 33633 32666 32033 33950 32350 241 9950 500 23970 50 1 47268321 15220 45.67 2.92 12 0.82 705.00 11017.00 41450 20240408 -22.32 22050 20240909 46.03 40000 -19.50 20250219 28750 12.00 20250102 41450 -22.32 20240408 22050 46.03 20240909 1.94 N 036930 500 241 억 8495445 N N 1450 N 00 N
8 20250306 100425 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32650 -650 5 -1.95 8117323750 242099 52.17 33500 34350 32550 43250 23350 33300 33528.95 17.97 0 -36932 35233 34266 33633 32666 32033 33950 32350 241 9950 500 23970 50 1 47268321 15433 46.31 2.96 12 0.51 705.00 11017.00 41450 20240408 -21.23 22050 20240909 48.07 40000 -18.38 20250219 28750 13.57 20250102 41450 -21.23 20240408 22050 48.07 20240909 1.94 N 036930 500 241 억 8495445 N N 1450 N 00 N
9 20250306 090427 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33500 200 2 0.60 1354583275 40312 8.69 33500 33850 33400 43250 23350 33300 33602.52 17.97 0 -5549 35233 34266 33633 32666 32033 33950 32350 241 9950 500 23970 50 1 47268321 15835 47.52 3.04 12 0.09 705.00 11017.00 41450 20240408 -19.18 22050 20240909 51.93 40000 -16.25 20250219 28750 16.52 20250102 41450 -19.18 20240408 22050 51.93 20240909 1.94 N 036930 500 241 억 8495445 N N 1450 N 00 N
10 20250305 160421 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33300 -550 5 -1.62 15345153125 458092 145.28 34150 34600 33000 44000 23700 33850 33496.08 18.01 0 -27874 35050 34450 33350 32750 31650 34750 33050 241 10150 500 24370 50 1 47268321 15740 47.23 3.02 12 0.97 705.00 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 2.01 N 036930 500 241 억 8514680 N N 1446 N 00 N
11 20250305 150422 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33250 -600 5 -1.77 13955387425 416398 132.05 34150 34600 33000 44000 23700 33850 33512.28 18.01 0 -31626 35050 34450 33350 32750 31650 34750 33050 241 10150 500 24370 50 1 47268321 15717 47.16 3.02 12 0.88 705.00 11017.00 41450 20240408 -19.78 22050 20240909 50.79 40000 -16.88 20250219 28750 15.65 20250102 41450 -19.78 20240408 22050 50.79 20240909 2.01 N 036930 500 241 억 8514680 N N 10595 N 00 N
12 20250305 140420 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33300 -550 5 -1.62 11863285150 353661 112.16 34150 34600 33000 44000 23700 33850 33541.80 18.01 0 -50208 35050 34450 33350 32750 31650 34750 33050 241 10150 500 24370 50 1 47268321 15740 47.23 3.02 12 0.75 705.00 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 2.01 N 036930 500 241 억 8514680 N N 10595 N 00 N