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
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
20250313,160706,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34500,-1400,5,-3.90,25547636450,725477,103.80,36700,36800,34500,46650,25150,35900,35217.71,14.87,0,-228997,37366,36632,35166,34432,32966,37000,34800,190,10750,500,25130,50,1,37353645,12887,-138.55,5.57,12,1.94,-249.00,6189.00,70800,20240711,-51.27,20400,20240229,69.12,52500,-34.29,20250120,32250,6.98,20250311,70800,-51.27,20240711,26200,31.68,20240313,2.56,N,089030,500,189 억,,5553434,N,N,2624,N,00,N
20250313,150707,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34700,-1200,5,-3.34,21130809525,597587,85.50,36700,36800,34550,46650,25150,35900,35360.22,14.87,0,-176054,37366,36632,35166,34432,32966,37000,34800,190,10750,500,25130,50,1,37353645,12962,-139.36,5.61,12,1.60,-249.00,6189.00,70800,20240711,-50.99,20400,20240229,70.10,52500,-33.90,20250120,32250,7.60,20250311,70800,-50.99,20240711,26200,32.44,20240313,2.56,N,089030,500,189 억,,5553434,N,N,6620,N,00,N
20250313,140706,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34650,-1250,5,-3.48,19691589250,556065,79.56,36700,36800,34550,46650,25150,35900,35412.39,14.87,0,-166197,37366,36632,35166,34432,32966,37000,34800,190,10750,500,25130,50,1,37353645,12943,-139.16,5.60,12,1.49,-249.00,6189.00,70800,20240711,-51.06,20400,20240229,69.85,52500,-34.00,20250120,32250,7.44,20250311,70800,-51.06,20240711,26200,32.25,20240313,2.56,N,089030,500,189 억,,5553434,N,N,6620,N,00,N
20250313,130707,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34650,-1250,5,-3.48,17734920750,499622,71.49,36700,36800,34650,46650,25150,35900,35496.68,14.87,0,-147420,37366,36632,35166,34432,32966,37000,34800,190,10750,500,25130,50,1,37353645,12943,-139.16,5.60,12,1.34,-249.00,6189.00,70800,20240711,-51.06,20400,20240229,69.85,52500,-34.00,20250120,32250,7.44,20250311,70800,-51.06,20240711,26200,32.25,20240313,2.56,N,089030,500,189 억,,5553434,N,N,6620,N,00,N
20250313,120707,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34850,-1050,5,-2.92,15270184100,428673,61.33,36700,36800,34750,46650,25150,35900,35621.99,14.87,0,-132483,37366,36632,35166,34432,32966,37000,34800,190,10750,500,25130,50,1,37353645,13018,-139.96,5.63,12,1.15,-249.00,6189.00,70800,20240711,-50.78,20400,20240229,70.83,52500,-33.62,20250120,32250,8.06,20250311,70800,-50.78,20240711,26200,33.02,20240313,2.56,N,089030,500,189 억,,5553434,N,N,6620,N,00,N
20250313,110706,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35200,-700,5,-1.95,12340721600,344851,49.34,36700,36800,35050,46650,25150,35900,35785.66,14.87,0,-121919,37366,36632,35166,34432,32966,37000,34800,190,10750,500,25130,50,1,37353645,13148,-141.37,5.69,12,0.92,-249.00,6189.00,70800,20240711,-50.28,20400,20240229,72.55,52500,-32.95,20250120,32250,9.15,20250311,70800,-50.28,20240711,26200,34.35,20240313,2.56,N,089030,500,189 억,,5553434,N,N,6620,N,00,N
20250313,100706,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35450,-450,5,-1.25,9175393325,255158,36.51,36700,36800,35400,46650,25150,35900,35959.65,14.87,0,-94240,37366,36632,35166,34432,32966,37000,34800,190,10750,500,25130,50,1,37353645,13242,-142.37,5.73,12,0.68,-249.00,6189.00,70800,20240711,-49.93,20400,20240229,73.77,52500,-32.48,20250120,32250,9.92,20250311,70800,-49.93,20240711,26200,35.31,20240313,2.56,N,089030,500,189 억,,5553434,N,N,6620,N,00,N
20250313,090708,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36000,100,2,0.28,2482600975,68073,9.74,36700,36800,35950,46650,25150,35900,36469.69,14.87,0,-27446,37366,36632,35166,34432,32966,37000,34800,190,10750,500,25130,50,1,37353645,13447,-144.58,5.82,12,0.18,-249.00,6189.00,70800,20240711,-49.15,20400,20240229,76.47,52500,-31.43,20250120,32250,11.63,20250311,70800,-49.15,20240711,26200,37.40,20240313,2.56,N,089030,500,189 억,,5553434,N,N,6620,N,00,N
20250312,160702,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35900,1950,2,5.74,24378968200,693261,89.23,34350,35900,33700,44100,23800,33950,35165.08,15.11,0,-131035,35083,34516,33383,32816,31683,34800,33100,190,10150,500,23760,50,1,37353645,13410,-144.18,5.80,12,1.86,-249.00,6189.00,70800,20240711,-49.29,20400,20240228,75.98,52500,-31.62,20250120,32250,11.32,20250311,70800,-49.29,20240711,25200,42.46,20240312,2.52,N,089030,500,189 억,,5645941,N,N,6620,N,00,N
20250312,150704,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35650,1700,2,5.01,21216245375,604910,77.86,34350,35900,33700,44100,23800,33950,35075.46,15.11,0,-92764,35083,34516,33383,32816,31683,34800,33100,190,10150,500,23760,50,1,37353645,13317,-143.17,5.76,12,1.62,-249.00,6189.00,70800,20240711,-49.65,20400,20240228,74.75,52500,-32.10,20250120,32250,10.54,20250311,70800,-49.65,20240711,25200,41.47,20240312,2.52,N,089030,500,189 억,,5645941,N,N,12747,N,00,N
20250312,140702,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35650,1700,2,5.01,18018769275,514920,66.28,34350,35900,33700,44100,23800,33950,34995.59,15.11,0,-79583,35083,34516,33383,32816,31683,34800,33100,190,10150,500,23760,50,1,37353645,13317,-143.17,5.76,12,1.38,-249.00,6189.00,70800,20240711,-49.65,20400,20240228,74.75,52500,-32.10,20250120,32250,10.54,20250311,70800,-49.65,20240711,25200,41.47,20240312,2.52,N,089030,500,189 억,,5645941,N,N,12747,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 160706 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34500 -1400 5 -3.90 25547636450 725477 103.80 36700 36800 34500 46650 25150 35900 35217.71 14.87 0 -228997 37366 36632 35166 34432 32966 37000 34800 190 10750 500 25130 50 1 37353645 12887 -138.55 5.57 12 1.94 -249.00 6189.00 70800 20240711 -51.27 20400 20240229 69.12 52500 -34.29 20250120 32250 6.98 20250311 70800 -51.27 20240711 26200 31.68 20240313 2.56 N 089030 500 189 억 5553434 N N 2624 N 00 N
3 20250313 150707 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34700 -1200 5 -3.34 21130809525 597587 85.50 36700 36800 34550 46650 25150 35900 35360.22 14.87 0 -176054 37366 36632 35166 34432 32966 37000 34800 190 10750 500 25130 50 1 37353645 12962 -139.36 5.61 12 1.60 -249.00 6189.00 70800 20240711 -50.99 20400 20240229 70.10 52500 -33.90 20250120 32250 7.60 20250311 70800 -50.99 20240711 26200 32.44 20240313 2.56 N 089030 500 189 억 5553434 N N 6620 N 00 N
4 20250313 140706 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34650 -1250 5 -3.48 19691589250 556065 79.56 36700 36800 34550 46650 25150 35900 35412.39 14.87 0 -166197 37366 36632 35166 34432 32966 37000 34800 190 10750 500 25130 50 1 37353645 12943 -139.16 5.60 12 1.49 -249.00 6189.00 70800 20240711 -51.06 20400 20240229 69.85 52500 -34.00 20250120 32250 7.44 20250311 70800 -51.06 20240711 26200 32.25 20240313 2.56 N 089030 500 189 억 5553434 N N 6620 N 00 N
5 20250313 130707 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34650 -1250 5 -3.48 17734920750 499622 71.49 36700 36800 34650 46650 25150 35900 35496.68 14.87 0 -147420 37366 36632 35166 34432 32966 37000 34800 190 10750 500 25130 50 1 37353645 12943 -139.16 5.60 12 1.34 -249.00 6189.00 70800 20240711 -51.06 20400 20240229 69.85 52500 -34.00 20250120 32250 7.44 20250311 70800 -51.06 20240711 26200 32.25 20240313 2.56 N 089030 500 189 억 5553434 N N 6620 N 00 N
6 20250313 120707 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34850 -1050 5 -2.92 15270184100 428673 61.33 36700 36800 34750 46650 25150 35900 35621.99 14.87 0 -132483 37366 36632 35166 34432 32966 37000 34800 190 10750 500 25130 50 1 37353645 13018 -139.96 5.63 12 1.15 -249.00 6189.00 70800 20240711 -50.78 20400 20240229 70.83 52500 -33.62 20250120 32250 8.06 20250311 70800 -50.78 20240711 26200 33.02 20240313 2.56 N 089030 500 189 억 5553434 N N 6620 N 00 N
7 20250313 110706 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35200 -700 5 -1.95 12340721600 344851 49.34 36700 36800 35050 46650 25150 35900 35785.66 14.87 0 -121919 37366 36632 35166 34432 32966 37000 34800 190 10750 500 25130 50 1 37353645 13148 -141.37 5.69 12 0.92 -249.00 6189.00 70800 20240711 -50.28 20400 20240229 72.55 52500 -32.95 20250120 32250 9.15 20250311 70800 -50.28 20240711 26200 34.35 20240313 2.56 N 089030 500 189 억 5553434 N N 6620 N 00 N
8 20250313 100706 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35450 -450 5 -1.25 9175393325 255158 36.51 36700 36800 35400 46650 25150 35900 35959.65 14.87 0 -94240 37366 36632 35166 34432 32966 37000 34800 190 10750 500 25130 50 1 37353645 13242 -142.37 5.73 12 0.68 -249.00 6189.00 70800 20240711 -49.93 20400 20240229 73.77 52500 -32.48 20250120 32250 9.92 20250311 70800 -49.93 20240711 26200 35.31 20240313 2.56 N 089030 500 189 억 5553434 N N 6620 N 00 N
9 20250313 090708 55 60.00 KSQ150 기계·장비 N N N Y 60 N 36000 100 2 0.28 2482600975 68073 9.74 36700 36800 35950 46650 25150 35900 36469.69 14.87 0 -27446 37366 36632 35166 34432 32966 37000 34800 190 10750 500 25130 50 1 37353645 13447 -144.58 5.82 12 0.18 -249.00 6189.00 70800 20240711 -49.15 20400 20240229 76.47 52500 -31.43 20250120 32250 11.63 20250311 70800 -49.15 20240711 26200 37.40 20240313 2.56 N 089030 500 189 억 5553434 N N 6620 N 00 N
10 20250312 160702 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35900 1950 2 5.74 24378968200 693261 89.23 34350 35900 33700 44100 23800 33950 35165.08 15.11 0 -131035 35083 34516 33383 32816 31683 34800 33100 190 10150 500 23760 50 1 37353645 13410 -144.18 5.80 12 1.86 -249.00 6189.00 70800 20240711 -49.29 20400 20240228 75.98 52500 -31.62 20250120 32250 11.32 20250311 70800 -49.29 20240711 25200 42.46 20240312 2.52 N 089030 500 189 억 5645941 N N 6620 N 00 N
11 20250312 150704 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35650 1700 2 5.01 21216245375 604910 77.86 34350 35900 33700 44100 23800 33950 35075.46 15.11 0 -92764 35083 34516 33383 32816 31683 34800 33100 190 10150 500 23760 50 1 37353645 13317 -143.17 5.76 12 1.62 -249.00 6189.00 70800 20240711 -49.65 20400 20240228 74.75 52500 -32.10 20250120 32250 10.54 20250311 70800 -49.65 20240711 25200 41.47 20240312 2.52 N 089030 500 189 억 5645941 N N 12747 N 00 N
12 20250312 140702 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35650 1700 2 5.01 18018769275 514920 66.28 34350 35900 33700 44100 23800 33950 34995.59 15.11 0 -79583 35083 34516 33383 32816 31683 34800 33100 190 10150 500 23760 50 1 37353645 13317 -143.17 5.76 12 1.38 -249.00 6189.00 70800 20240711 -49.65 20400 20240228 74.75 52500 -32.10 20250120 32250 10.54 20250311 70800 -49.65 20240711 25200 41.47 20240312 2.52 N 089030 500 189 억 5645941 N N 12747 N 00 N