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
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
20250306,160651,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34350,-2700,5,-7.29,36368935050,1039490,205.33,37300,37750,34200,48150,25950,37050,34988.41,15.36,0,58971,38416,37732,37166,36482,35916,38075,36825,190,11100,500,25930,50,1,37353645,12831,-137.95,5.55,12,2.78,-249.00,6189.00,70800,20240711,-51.48,19980,20240227,71.92,52500,-34.57,20250120,34200,0.44,20250306,70800,-51.48,20240711,21300,61.27,20240306,2.33,N,089030,500,189 억,,5737297,N,N,21594,N,00,N
20250306,150650,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34250,-2800,5,-7.56,33969493950,969612,191.53,37300,37750,34200,48150,25950,37050,35034.11,15.36,0,50765,38416,37732,37166,36482,35916,38075,36825,190,11100,500,25930,50,1,37353645,12794,-137.55,5.53,12,2.60,-249.00,6189.00,70800,20240711,-51.62,19980,20240227,71.42,52500,-34.76,20250120,34200,0.15,20250306,70800,-51.62,20240711,21300,60.80,20240306,2.33,N,089030,500,189 억,,5737297,N,N,1391,N,00,N
20250306,140649,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34450,-2600,5,-7.02,27542439825,782534,154.58,37300,37750,34350,48150,25950,37050,35196.48,15.36,0,29015,38416,37732,37166,36482,35916,38075,36825,190,11100,500,25930,50,1,37353645,12868,-138.35,5.57,12,2.09,-249.00,6189.00,70800,20240711,-51.34,19980,20240227,72.42,52500,-34.38,20250120,34350,0.29,20250306,70800,-51.34,20240711,21300,61.74,20240306,2.33,N,089030,500,189 억,,5737297,N,N,1391,N,00,N
20250306,130650,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34700,-2350,5,-6.34,24128509550,683877,135.09,37300,37750,34350,48150,25950,37050,35281.94,15.36,0,12902,38416,37732,37166,36482,35916,38075,36825,190,11100,500,25930,50,1,37353645,12962,-139.36,5.61,12,1.83,-249.00,6189.00,70800,20240711,-50.99,19980,20240227,73.67,52500,-33.90,20250120,34350,1.02,20250306,70800,-50.99,20240711,21300,62.91,20240306,2.33,N,089030,500,189 억,,5737297,N,N,1391,N,00,N
20250306,120649,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34750,-2300,5,-6.21,18386926250,517703,102.26,37300,37750,34650,48150,25950,37050,35516.36,15.36,0,1889,38416,37732,37166,36482,35916,38075,36825,190,11100,500,25930,50,1,37353645,12980,-139.56,5.61,12,1.39,-249.00,6189.00,70800,20240711,-50.92,19980,20240227,73.92,52500,-33.81,20250120,34650,0.29,20250306,70800,-50.92,20240711,21300,63.15,20240306,2.33,N,089030,500,189 억,,5737297,N,N,1391,N,00,N
20250306,110647,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35100,-1950,5,-5.26,16009477400,449530,88.80,37300,37750,34650,48150,25950,37050,35613.81,15.36,0,-4260,38416,37732,37166,36482,35916,38075,36825,190,11100,500,25930,50,1,37353645,13111,-140.96,5.67,12,1.20,-249.00,6189.00,70800,20240711,-50.42,19980,20240227,75.68,52500,-33.14,20250120,34650,1.30,20250306,70800,-50.42,20240711,21300,64.79,20240306,2.33,N,089030,500,189 억,,5737297,N,N,1391,N,00,N
20250306,100649,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34900,-2150,5,-5.80,11196188425,311563,61.54,37300,37750,34650,48150,25950,37050,35935.55,15.36,0,-5561,38416,37732,37166,36482,35916,38075,36825,190,11100,500,25930,50,1,37353645,13036,-140.16,5.64,12,0.83,-249.00,6189.00,70800,20240711,-50.71,19980,20240227,74.67,52500,-33.52,20250120,34650,0.72,20250306,70800,-50.71,20240711,21300,63.85,20240306,2.33,N,089030,500,189 억,,5737297,N,N,1391,N,00,N
20250306,090652,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36950,-100,5,-0.27,1568665500,42102,8.32,37300,37750,36850,48150,25950,37050,37258.69,15.36,0,-4862,38416,37732,37166,36482,35916,38075,36825,190,11100,500,25930,50,1,37353645,13802,-148.39,5.97,12,0.11,-249.00,6189.00,70800,20240711,-47.81,19980,20240227,84.93,52500,-29.62,20250120,35650,3.65,20250304,70800,-47.81,20240711,21300,73.47,20240306,2.33,N,089030,500,189 억,,5737297,N,N,1391,N,00,N
20250305,160642,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37050,850,2,2.35,18599530850,501321,64.85,36800,37850,36600,47050,25350,36200,37101.21,15.36,0,14260,37500,36850,36250,35600,35000,36550,35300,190,10850,500,25340,50,1,37353645,13840,-148.80,5.99,12,1.34,-249.00,6189.00,70800,20240711,-47.67,19840,20240221,86.74,52500,-29.43,20250120,35650,3.93,20250304,70800,-47.67,20240711,20950,76.85,20240305,2.41,N,089030,500,189 억,,5737055,N,N,1389,N,00,N
20250305,150645,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36950,750,2,2.07,17440492200,470031,60.80,36800,37850,36600,47050,25350,36200,37105.06,15.36,0,15437,37500,36850,36250,35600,35000,36550,35300,190,10850,500,25340,50,1,37353645,13802,-148.39,5.97,12,1.26,-249.00,6189.00,70800,20240711,-47.81,19840,20240221,86.24,52500,-29.62,20250120,35650,3.65,20250304,70800,-47.81,20240711,20950,76.37,20240305,2.41,N,089030,500,189 억,,5737055,N,N,12657,N,00,N
20250305,140643,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36800,600,2,1.66,15582595300,419727,54.29,36800,37850,36600,47050,25350,36200,37125.63,15.36,0,3431,37500,36850,36250,35600,35000,36550,35300,190,10850,500,25340,50,1,37353645,13746,-147.79,5.95,12,1.12,-249.00,6189.00,70800,20240711,-48.02,19840,20240221,85.48,52500,-29.90,20250120,35650,3.23,20250304,70800,-48.02,20240711,20950,75.66,20240305,2.41,N,089030,500,189 억,,5737055,N,N,12657,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 160651 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34350 -2700 5 -7.29 36368935050 1039490 205.33 37300 37750 34200 48150 25950 37050 34988.41 15.36 0 58971 38416 37732 37166 36482 35916 38075 36825 190 11100 500 25930 50 1 37353645 12831 -137.95 5.55 12 2.78 -249.00 6189.00 70800 20240711 -51.48 19980 20240227 71.92 52500 -34.57 20250120 34200 0.44 20250306 70800 -51.48 20240711 21300 61.27 20240306 2.33 N 089030 500 189 억 5737297 N N 21594 N 00 N
3 20250306 150650 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34250 -2800 5 -7.56 33969493950 969612 191.53 37300 37750 34200 48150 25950 37050 35034.11 15.36 0 50765 38416 37732 37166 36482 35916 38075 36825 190 11100 500 25930 50 1 37353645 12794 -137.55 5.53 12 2.60 -249.00 6189.00 70800 20240711 -51.62 19980 20240227 71.42 52500 -34.76 20250120 34200 0.15 20250306 70800 -51.62 20240711 21300 60.80 20240306 2.33 N 089030 500 189 억 5737297 N N 1391 N 00 N
4 20250306 140649 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34450 -2600 5 -7.02 27542439825 782534 154.58 37300 37750 34350 48150 25950 37050 35196.48 15.36 0 29015 38416 37732 37166 36482 35916 38075 36825 190 11100 500 25930 50 1 37353645 12868 -138.35 5.57 12 2.09 -249.00 6189.00 70800 20240711 -51.34 19980 20240227 72.42 52500 -34.38 20250120 34350 0.29 20250306 70800 -51.34 20240711 21300 61.74 20240306 2.33 N 089030 500 189 억 5737297 N N 1391 N 00 N
5 20250306 130650 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34700 -2350 5 -6.34 24128509550 683877 135.09 37300 37750 34350 48150 25950 37050 35281.94 15.36 0 12902 38416 37732 37166 36482 35916 38075 36825 190 11100 500 25930 50 1 37353645 12962 -139.36 5.61 12 1.83 -249.00 6189.00 70800 20240711 -50.99 19980 20240227 73.67 52500 -33.90 20250120 34350 1.02 20250306 70800 -50.99 20240711 21300 62.91 20240306 2.33 N 089030 500 189 억 5737297 N N 1391 N 00 N
6 20250306 120649 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34750 -2300 5 -6.21 18386926250 517703 102.26 37300 37750 34650 48150 25950 37050 35516.36 15.36 0 1889 38416 37732 37166 36482 35916 38075 36825 190 11100 500 25930 50 1 37353645 12980 -139.56 5.61 12 1.39 -249.00 6189.00 70800 20240711 -50.92 19980 20240227 73.92 52500 -33.81 20250120 34650 0.29 20250306 70800 -50.92 20240711 21300 63.15 20240306 2.33 N 089030 500 189 억 5737297 N N 1391 N 00 N
7 20250306 110647 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35100 -1950 5 -5.26 16009477400 449530 88.80 37300 37750 34650 48150 25950 37050 35613.81 15.36 0 -4260 38416 37732 37166 36482 35916 38075 36825 190 11100 500 25930 50 1 37353645 13111 -140.96 5.67 12 1.20 -249.00 6189.00 70800 20240711 -50.42 19980 20240227 75.68 52500 -33.14 20250120 34650 1.30 20250306 70800 -50.42 20240711 21300 64.79 20240306 2.33 N 089030 500 189 억 5737297 N N 1391 N 00 N
8 20250306 100649 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34900 -2150 5 -5.80 11196188425 311563 61.54 37300 37750 34650 48150 25950 37050 35935.55 15.36 0 -5561 38416 37732 37166 36482 35916 38075 36825 190 11100 500 25930 50 1 37353645 13036 -140.16 5.64 12 0.83 -249.00 6189.00 70800 20240711 -50.71 19980 20240227 74.67 52500 -33.52 20250120 34650 0.72 20250306 70800 -50.71 20240711 21300 63.85 20240306 2.33 N 089030 500 189 억 5737297 N N 1391 N 00 N
9 20250306 090652 55 60.00 KSQ150 기계·장비 N N N Y 60 N 36950 -100 5 -0.27 1568665500 42102 8.32 37300 37750 36850 48150 25950 37050 37258.69 15.36 0 -4862 38416 37732 37166 36482 35916 38075 36825 190 11100 500 25930 50 1 37353645 13802 -148.39 5.97 12 0.11 -249.00 6189.00 70800 20240711 -47.81 19980 20240227 84.93 52500 -29.62 20250120 35650 3.65 20250304 70800 -47.81 20240711 21300 73.47 20240306 2.33 N 089030 500 189 억 5737297 N N 1391 N 00 N
10 20250305 160642 55 60.00 KSQ150 기계·장비 N N N Y 60 N 37050 850 2 2.35 18599530850 501321 64.85 36800 37850 36600 47050 25350 36200 37101.21 15.36 0 14260 37500 36850 36250 35600 35000 36550 35300 190 10850 500 25340 50 1 37353645 13840 -148.80 5.99 12 1.34 -249.00 6189.00 70800 20240711 -47.67 19840 20240221 86.74 52500 -29.43 20250120 35650 3.93 20250304 70800 -47.67 20240711 20950 76.85 20240305 2.41 N 089030 500 189 억 5737055 N N 1389 N 00 N
11 20250305 150645 55 60.00 KSQ150 기계·장비 N N N Y 60 N 36950 750 2 2.07 17440492200 470031 60.80 36800 37850 36600 47050 25350 36200 37105.06 15.36 0 15437 37500 36850 36250 35600 35000 36550 35300 190 10850 500 25340 50 1 37353645 13802 -148.39 5.97 12 1.26 -249.00 6189.00 70800 20240711 -47.81 19840 20240221 86.24 52500 -29.62 20250120 35650 3.65 20250304 70800 -47.81 20240711 20950 76.37 20240305 2.41 N 089030 500 189 억 5737055 N N 12657 N 00 N
12 20250305 140643 55 60.00 KSQ150 기계·장비 N N N Y 60 N 36800 600 2 1.66 15582595300 419727 54.29 36800 37850 36600 47050 25350 36200 37125.63 15.36 0 3431 37500 36850 36250 35600 35000 36550 35300 190 10850 500 25340 50 1 37353645 13746 -147.79 5.95 12 1.12 -249.00 6189.00 70800 20240711 -48.02 19840 20240221 85.48 52500 -29.90 20250120 35650 3.23 20250304 70800 -48.02 20240711 20950 75.66 20240305 2.41 N 089030 500 189 억 5737055 N N 12657 N 00 N