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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160434,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33150,0,3,0.00,18972489925,563008,153.23,33800,34350,33050,43050,23250,33150,33699.81,18.08,0,-59885,33983,33566,32933,32516,31883,33775,32725,241,9900,500,23860,50,1,47268321,15669,47.02,3.01,12,1.19,705.00,11017.00,41450,20240408,-20.02,22050,20240909,50.34,40000,-17.12,20250219,28750,15.30,20250102,41450,-20.02,20240408,22050,50.34,20240909,2.02,N,036930,500,241 억,,8546638,N,N,1218,N,00,N
20250313,150435,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33200,50,2,0.15,16188806525,479045,130.38,33800,34350,33050,43050,23250,33150,33793.92,18.08,0,-53528,33983,33566,32933,32516,31883,33775,32725,241,9900,500,23860,50,1,47268321,15693,47.09,3.01,12,1.01,705.00,11017.00,41450,20240408,-19.90,22050,20240909,50.57,40000,-17.00,20250219,28750,15.48,20250102,41450,-19.90,20240408,22050,50.57,20240909,2.02,N,036930,500,241 억,,8546638,N,N,3698,N,00,N
20250313,140434,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33250,100,2,0.30,14808301650,437431,119.05,33800,34350,33250,43050,23250,33150,33852.89,18.08,0,-55941,33983,33566,32933,32516,31883,33775,32725,241,9900,500,23860,50,1,47268321,15717,47.16,3.02,12,0.93,705.00,11017.00,41450,20240408,-19.78,22050,20240909,50.79,40000,-16.88,20250219,28750,15.65,20250102,41450,-19.78,20240408,22050,50.79,20240909,2.02,N,036930,500,241 억,,8546638,N,N,3698,N,00,N
20250313,130434,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33550,400,2,1.21,13732964500,405238,110.29,33800,34350,33450,43050,23250,33150,33888.64,18.08,0,-57621,33983,33566,32933,32516,31883,33775,32725,241,9900,500,23860,50,1,47268321,15859,47.59,3.05,12,0.86,705.00,11017.00,41450,20240408,-19.06,22050,20240909,52.15,40000,-16.12,20250219,28750,16.70,20250102,41450,-19.06,20240408,22050,52.15,20240909,2.02,N,036930,500,241 억,,8546638,N,N,3698,N,00,N
20250313,120435,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33800,650,2,1.96,12447608475,367047,99.90,33800,34350,33450,43050,23250,33150,33912.85,18.08,0,-54887,33983,33566,32933,32516,31883,33775,32725,241,9900,500,23860,50,1,47268321,15977,47.94,3.07,12,0.78,705.00,11017.00,41450,20240408,-18.46,22050,20240909,53.29,40000,-15.50,20250219,28750,17.57,20250102,41450,-18.46,20240408,22050,53.29,20240909,2.02,N,036930,500,241 억,,8546638,N,N,3698,N,00,N
20250313,110434,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33800,650,2,1.96,11408945675,336310,91.53,33800,34350,33450,43050,23250,33150,33923.90,18.08,0,-41348,33983,33566,32933,32516,31883,33775,32725,241,9900,500,23860,50,1,47268321,15977,47.94,3.07,12,0.71,705.00,11017.00,41450,20240408,-18.46,22050,20240909,53.29,40000,-15.50,20250219,28750,17.57,20250102,41450,-18.46,20240408,22050,53.29,20240909,2.02,N,036930,500,241 억,,8546638,N,N,3698,N,00,N
20250313,100434,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34100,950,2,2.87,9371250600,276398,75.23,33800,34350,33450,43050,23250,33150,33904.91,18.08,0,-29651,33983,33566,32933,32516,31883,33775,32725,241,9900,500,23860,50,1,47268321,16118,48.37,3.10,12,0.58,705.00,11017.00,41450,20240408,-17.73,22050,20240909,54.65,40000,-14.75,20250219,28750,18.61,20250102,41450,-17.73,20240408,22050,54.65,20240909,2.02,N,036930,500,241 억,,8546638,N,N,3698,N,00,N
20250313,090435,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33950,800,2,2.41,2452453950,72305,19.68,33800,34100,33650,43050,23250,33150,33918.18,18.08,0,-22452,33983,33566,32933,32516,31883,33775,32725,241,9900,500,23860,50,1,47268321,16048,48.16,3.08,12,0.15,705.00,11017.00,41450,20240408,-18.09,22050,20240909,53.97,40000,-15.12,20250219,28750,18.09,20250102,41450,-18.09,20240408,22050,53.97,20240909,2.02,N,036930,500,241 억,,8546638,N,N,3698,N,00,N
20250312,160432,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33150,900,2,2.79,11987251325,363003,97.14,32600,33350,32300,41900,22600,32250,33024.31,18.13,0,-22942,33116,32682,31866,31432,30616,32900,31650,241,9650,500,23220,50,1,47268321,15669,47.02,3.01,12,0.77,705.00,11017.00,41450,20240408,-20.02,22050,20240909,50.34,40000,-17.12,20250219,28750,15.30,20250102,41450,-20.02,20240408,22050,50.34,20240909,2.05,N,036930,500,241 억,,8567749,N,N,3698,N,00,N
20250312,150432,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33200,950,2,2.95,11016384800,333759,89.31,32600,33350,32300,41900,22600,32250,33009.12,18.13,0,-26928,33116,32682,31866,31432,30616,32900,31650,241,9650,500,23220,50,1,47268321,15693,47.09,3.01,12,0.71,705.00,11017.00,41450,20240408,-19.90,22050,20240909,50.57,40000,-17.00,20250219,28750,15.48,20250102,41450,-19.90,20240408,22050,50.57,20240909,2.05,N,036930,500,241 억,,8567749,N,N,2771,N,00,N
20250312,140432,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33050,800,2,2.48,9731831575,294966,78.93,32600,33350,32300,41900,22600,32250,32995.41,18.13,0,-20840,33116,32682,31866,31432,30616,32900,31650,241,9650,500,23220,50,1,47268321,15622,46.88,3.00,12,0.62,705.00,11017.00,41450,20240408,-20.27,22050,20240909,49.89,40000,-17.38,20250219,28750,14.96,20250102,41450,-20.27,20240408,22050,49.89,20240909,2.05,N,036930,500,241 억,,8567749,N,N,2771,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 20250313 160434 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33150 0 3 0.00 18972489925 563008 153.23 33800 34350 33050 43050 23250 33150 33699.81 18.08 0 -59885 33983 33566 32933 32516 31883 33775 32725 241 9900 500 23860 50 1 47268321 15669 47.02 3.01 12 1.19 705.00 11017.00 41450 20240408 -20.02 22050 20240909 50.34 40000 -17.12 20250219 28750 15.30 20250102 41450 -20.02 20240408 22050 50.34 20240909 2.02 N 036930 500 241 억 8546638 N N 1218 N 00 N
3 20250313 150435 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33200 50 2 0.15 16188806525 479045 130.38 33800 34350 33050 43050 23250 33150 33793.92 18.08 0 -53528 33983 33566 32933 32516 31883 33775 32725 241 9900 500 23860 50 1 47268321 15693 47.09 3.01 12 1.01 705.00 11017.00 41450 20240408 -19.90 22050 20240909 50.57 40000 -17.00 20250219 28750 15.48 20250102 41450 -19.90 20240408 22050 50.57 20240909 2.02 N 036930 500 241 억 8546638 N N 3698 N 00 N
4 20250313 140434 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33250 100 2 0.30 14808301650 437431 119.05 33800 34350 33250 43050 23250 33150 33852.89 18.08 0 -55941 33983 33566 32933 32516 31883 33775 32725 241 9900 500 23860 50 1 47268321 15717 47.16 3.02 12 0.93 705.00 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 2.02 N 036930 500 241 억 8546638 N N 3698 N 00 N
5 20250313 130434 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33550 400 2 1.21 13732964500 405238 110.29 33800 34350 33450 43050 23250 33150 33888.64 18.08 0 -57621 33983 33566 32933 32516 31883 33775 32725 241 9900 500 23860 50 1 47268321 15859 47.59 3.05 12 0.86 705.00 11017.00 41450 20240408 -19.06 22050 20240909 52.15 40000 -16.12 20250219 28750 16.70 20250102 41450 -19.06 20240408 22050 52.15 20240909 2.02 N 036930 500 241 억 8546638 N N 3698 N 00 N
6 20250313 120435 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33800 650 2 1.96 12447608475 367047 99.90 33800 34350 33450 43050 23250 33150 33912.85 18.08 0 -54887 33983 33566 32933 32516 31883 33775 32725 241 9900 500 23860 50 1 47268321 15977 47.94 3.07 12 0.78 705.00 11017.00 41450 20240408 -18.46 22050 20240909 53.29 40000 -15.50 20250219 28750 17.57 20250102 41450 -18.46 20240408 22050 53.29 20240909 2.02 N 036930 500 241 억 8546638 N N 3698 N 00 N
7 20250313 110434 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33800 650 2 1.96 11408945675 336310 91.53 33800 34350 33450 43050 23250 33150 33923.90 18.08 0 -41348 33983 33566 32933 32516 31883 33775 32725 241 9900 500 23860 50 1 47268321 15977 47.94 3.07 12 0.71 705.00 11017.00 41450 20240408 -18.46 22050 20240909 53.29 40000 -15.50 20250219 28750 17.57 20250102 41450 -18.46 20240408 22050 53.29 20240909 2.02 N 036930 500 241 억 8546638 N N 3698 N 00 N
8 20250313 100434 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34100 950 2 2.87 9371250600 276398 75.23 33800 34350 33450 43050 23250 33150 33904.91 18.08 0 -29651 33983 33566 32933 32516 31883 33775 32725 241 9900 500 23860 50 1 47268321 16118 48.37 3.10 12 0.58 705.00 11017.00 41450 20240408 -17.73 22050 20240909 54.65 40000 -14.75 20250219 28750 18.61 20250102 41450 -17.73 20240408 22050 54.65 20240909 2.02 N 036930 500 241 억 8546638 N N 3698 N 00 N
9 20250313 090435 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33950 800 2 2.41 2452453950 72305 19.68 33800 34100 33650 43050 23250 33150 33918.18 18.08 0 -22452 33983 33566 32933 32516 31883 33775 32725 241 9900 500 23860 50 1 47268321 16048 48.16 3.08 12 0.15 705.00 11017.00 41450 20240408 -18.09 22050 20240909 53.97 40000 -15.12 20250219 28750 18.09 20250102 41450 -18.09 20240408 22050 53.97 20240909 2.02 N 036930 500 241 억 8546638 N N 3698 N 00 N
10 20250312 160432 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33150 900 2 2.79 11987251325 363003 97.14 32600 33350 32300 41900 22600 32250 33024.31 18.13 0 -22942 33116 32682 31866 31432 30616 32900 31650 241 9650 500 23220 50 1 47268321 15669 47.02 3.01 12 0.77 705.00 11017.00 41450 20240408 -20.02 22050 20240909 50.34 40000 -17.12 20250219 28750 15.30 20250102 41450 -20.02 20240408 22050 50.34 20240909 2.05 N 036930 500 241 억 8567749 N N 3698 N 00 N
11 20250312 150432 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33200 950 2 2.95 11016384800 333759 89.31 32600 33350 32300 41900 22600 32250 33009.12 18.13 0 -26928 33116 32682 31866 31432 30616 32900 31650 241 9650 500 23220 50 1 47268321 15693 47.09 3.01 12 0.71 705.00 11017.00 41450 20240408 -19.90 22050 20240909 50.57 40000 -17.00 20250219 28750 15.48 20250102 41450 -19.90 20240408 22050 50.57 20240909 2.05 N 036930 500 241 억 8567749 N N 2771 N 00 N
12 20250312 140432 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33050 800 2 2.48 9731831575 294966 78.93 32600 33350 32300 41900 22600 32250 32995.41 18.13 0 -20840 33116 32682 31866 31432 30616 32900 31650 241 9650 500 23220 50 1 47268321 15622 46.88 3.00 12 0.62 705.00 11017.00 41450 20240408 -20.27 22050 20240909 49.89 40000 -17.38 20250219 28750 14.96 20250102 41450 -20.27 20240408 22050 49.89 20240909 2.05 N 036930 500 241 억 8567749 N N 2771 N 00 N