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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039030/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
20250312,160441,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,134800,9300,2,7.41,27911194700,209542,187.66,126000,136500,124600,163100,87900,125500,133200.25,22.61,0,31249,132566,129032,123366,119832,114166,130800,121600,62,37600,500,90360,100,1,12319550,16607,45.34,2.91,12,1.70,2973.00,46383.00,281000,20240412,-52.03,113500,20241129,18.77,175400,-23.15,20250107,117700,14.53,20250311,281000,-52.03,20240412,113500,18.77,20241129,2.91,N,039030,500,61 억,,2785489,N,N,865,N,00,N
20250312,150442,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,135400,9900,2,7.89,26681277200,200446,179.52,126000,136500,124600,163100,87900,125500,133109.55,22.61,0,31058,132566,129032,123366,119832,114166,130800,121600,62,37600,500,90360,100,1,12319550,16681,45.54,2.92,12,1.63,2973.00,46383.00,281000,20240412,-51.81,113500,20241129,19.30,175400,-22.81,20250107,117700,15.04,20250311,281000,-51.81,20240412,113500,19.30,20241129,2.91,N,039030,500,61 억,,2785489,N,N,2440,N,00,N
20250312,140441,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,134900,9400,2,7.49,23207246750,174771,156.52,126000,136500,124600,163100,87900,125500,132786.60,22.61,0,29728,132566,129032,123366,119832,114166,130800,121600,62,37600,500,90360,100,1,12319550,16619,45.38,2.91,12,1.42,2973.00,46383.00,281000,20240412,-51.99,113500,20241129,18.85,175400,-23.09,20250107,117700,14.61,20250311,281000,-51.99,20240412,113500,18.85,20241129,2.91,N,039030,500,61 억,,2785489,N,N,2440,N,00,N
20250312,130441,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,134800,9300,2,7.41,20725804000,156354,140.03,126000,136500,124600,163100,87900,125500,132556.92,22.61,0,30490,132566,129032,123366,119832,114166,130800,121600,62,37600,500,90360,100,1,12319550,16607,45.34,2.91,12,1.27,2973.00,46383.00,281000,20240412,-52.03,113500,20241129,18.77,175400,-23.15,20250107,117700,14.53,20250311,281000,-52.03,20240412,113500,18.77,20241129,2.91,N,039030,500,61 억,,2785489,N,N,2440,N,00,N
20250312,120443,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,134500,9000,2,7.17,19153351050,144676,129.57,126000,136500,124600,163100,87900,125500,132387.89,22.61,0,28813,132566,129032,123366,119832,114166,130800,121600,62,37600,500,90360,100,1,12319550,16570,45.24,2.90,12,1.17,2973.00,46383.00,281000,20240412,-52.14,113500,20241129,18.50,175400,-23.32,20250107,117700,14.27,20250311,281000,-52.14,20240412,113500,18.50,20241129,2.91,N,039030,500,61 억,,2785489,N,N,2440,N,00,N
20250312,110439,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,135000,9500,2,7.57,17396921650,131572,117.83,126000,136500,124600,163100,87900,125500,132223.59,22.61,0,28116,132566,129032,123366,119832,114166,130800,121600,62,37600,500,90360,100,1,12319550,16631,45.41,2.91,12,1.07,2973.00,46383.00,281000,20240412,-51.96,113500,20241129,18.94,175400,-23.03,20250107,117700,14.70,20250311,281000,-51.96,20240412,113500,18.94,20241129,2.91,N,039030,500,61 억,,2785489,N,N,2440,N,00,N
20250312,100441,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,131600,6100,2,4.86,7385843700,56988,51.04,126000,131700,124600,163100,87900,125500,129603.49,22.61,0,7981,132566,129032,123366,119832,114166,130800,121600,62,37600,500,90360,100,1,12319550,16213,44.27,2.84,12,0.46,2973.00,46383.00,281000,20240412,-53.17,113500,20241129,15.95,175400,-24.97,20250107,117700,11.81,20250311,281000,-53.17,20240412,113500,15.95,20241129,2.91,N,039030,500,61 억,,2785489,N,N,2440,N,00,N
20250312,090442,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,127700,2200,2,1.75,816813650,6461,5.79,126000,128200,124600,163100,87900,125500,126422.17,22.61,0,52,132566,129032,123366,119832,114166,130800,121600,62,37600,500,90360,100,1,12319550,15732,42.95,2.75,12,0.05,2973.00,46383.00,281000,20240412,-54.56,113500,20241129,12.51,175400,-27.19,20250107,117700,8.50,20250311,281000,-54.56,20240412,113500,12.51,20241129,2.91,N,039030,500,61 억,,2785489,N,N,2440,N,00,N
20250311,160437,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,125500,1200,2,0.97,13501438150,111033,225.26,119000,126900,117700,161500,87100,124300,121594.14,22.55,0,-5855,128966,126632,125166,122832,121366,127800,124000,62,37200,500,89490,100,1,12319550,15461,42.21,2.71,12,0.90,2973.00,46383.00,281000,20240412,-55.34,113500,20241129,10.57,175400,-28.45,20250107,117700,6.63,20250311,281000,-55.34,20240412,113500,10.57,20241129,2.97,N,039030,500,61 억,,2777722,N,N,2440,N,00,N
20250311,150440,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,125200,900,2,0.72,12653948000,104282,211.56,119000,126900,117700,161500,87100,124300,121342.61,22.55,0,-2740,128966,126632,125166,122832,121366,127800,124000,62,37200,500,89490,100,1,12319550,15424,42.11,2.70,12,0.85,2973.00,46383.00,281000,20240412,-55.44,113500,20241129,10.31,175400,-28.62,20250107,117700,6.37,20250311,281000,-55.44,20240412,113500,10.31,20241129,2.97,N,039030,500,61 억,,2777722,N,N,1078,N,00,N
20250311,140439,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,126100,1800,2,1.45,11613020300,95968,194.69,119000,126900,117700,161500,87100,124300,121008.17,22.55,0,-2902,128966,126632,125166,122832,121366,127800,124000,62,37200,500,89490,100,1,12319550,15535,42.42,2.72,12,0.78,2973.00,46383.00,281000,20240412,-55.12,113500,20241129,11.10,175400,-28.11,20250107,117700,7.14,20250311,281000,-55.12,20240412,113500,11.10,20241129,2.97,N,039030,500,61 억,,2777722,N,N,1078,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 20250312 160441 55 30.00 KSQ150 기계·장비 N N N Y 40 N 134800 9300 2 7.41 27911194700 209542 187.66 126000 136500 124600 163100 87900 125500 133200.25 22.61 0 31249 132566 129032 123366 119832 114166 130800 121600 62 37600 500 90360 100 1 12319550 16607 45.34 2.91 12 1.70 2973.00 46383.00 281000 20240412 -52.03 113500 20241129 18.77 175400 -23.15 20250107 117700 14.53 20250311 281000 -52.03 20240412 113500 18.77 20241129 2.91 N 039030 500 61 억 2785489 N N 865 N 00 N
3 20250312 150442 55 30.00 KSQ150 기계·장비 N N N Y 40 N 135400 9900 2 7.89 26681277200 200446 179.52 126000 136500 124600 163100 87900 125500 133109.55 22.61 0 31058 132566 129032 123366 119832 114166 130800 121600 62 37600 500 90360 100 1 12319550 16681 45.54 2.92 12 1.63 2973.00 46383.00 281000 20240412 -51.81 113500 20241129 19.30 175400 -22.81 20250107 117700 15.04 20250311 281000 -51.81 20240412 113500 19.30 20241129 2.91 N 039030 500 61 억 2785489 N N 2440 N 00 N
4 20250312 140441 55 30.00 KSQ150 기계·장비 N N N Y 40 N 134900 9400 2 7.49 23207246750 174771 156.52 126000 136500 124600 163100 87900 125500 132786.60 22.61 0 29728 132566 129032 123366 119832 114166 130800 121600 62 37600 500 90360 100 1 12319550 16619 45.38 2.91 12 1.42 2973.00 46383.00 281000 20240412 -51.99 113500 20241129 18.85 175400 -23.09 20250107 117700 14.61 20250311 281000 -51.99 20240412 113500 18.85 20241129 2.91 N 039030 500 61 억 2785489 N N 2440 N 00 N
5 20250312 130441 55 30.00 KSQ150 기계·장비 N N N Y 40 N 134800 9300 2 7.41 20725804000 156354 140.03 126000 136500 124600 163100 87900 125500 132556.92 22.61 0 30490 132566 129032 123366 119832 114166 130800 121600 62 37600 500 90360 100 1 12319550 16607 45.34 2.91 12 1.27 2973.00 46383.00 281000 20240412 -52.03 113500 20241129 18.77 175400 -23.15 20250107 117700 14.53 20250311 281000 -52.03 20240412 113500 18.77 20241129 2.91 N 039030 500 61 억 2785489 N N 2440 N 00 N
6 20250312 120443 55 30.00 KSQ150 기계·장비 N N N Y 40 N 134500 9000 2 7.17 19153351050 144676 129.57 126000 136500 124600 163100 87900 125500 132387.89 22.61 0 28813 132566 129032 123366 119832 114166 130800 121600 62 37600 500 90360 100 1 12319550 16570 45.24 2.90 12 1.17 2973.00 46383.00 281000 20240412 -52.14 113500 20241129 18.50 175400 -23.32 20250107 117700 14.27 20250311 281000 -52.14 20240412 113500 18.50 20241129 2.91 N 039030 500 61 억 2785489 N N 2440 N 00 N
7 20250312 110439 55 30.00 KSQ150 기계·장비 N N N Y 40 N 135000 9500 2 7.57 17396921650 131572 117.83 126000 136500 124600 163100 87900 125500 132223.59 22.61 0 28116 132566 129032 123366 119832 114166 130800 121600 62 37600 500 90360 100 1 12319550 16631 45.41 2.91 12 1.07 2973.00 46383.00 281000 20240412 -51.96 113500 20241129 18.94 175400 -23.03 20250107 117700 14.70 20250311 281000 -51.96 20240412 113500 18.94 20241129 2.91 N 039030 500 61 억 2785489 N N 2440 N 00 N
8 20250312 100441 55 30.00 KSQ150 기계·장비 N N N Y 40 N 131600 6100 2 4.86 7385843700 56988 51.04 126000 131700 124600 163100 87900 125500 129603.49 22.61 0 7981 132566 129032 123366 119832 114166 130800 121600 62 37600 500 90360 100 1 12319550 16213 44.27 2.84 12 0.46 2973.00 46383.00 281000 20240412 -53.17 113500 20241129 15.95 175400 -24.97 20250107 117700 11.81 20250311 281000 -53.17 20240412 113500 15.95 20241129 2.91 N 039030 500 61 억 2785489 N N 2440 N 00 N
9 20250312 090442 55 30.00 KSQ150 기계·장비 N N N Y 40 N 127700 2200 2 1.75 816813650 6461 5.79 126000 128200 124600 163100 87900 125500 126422.17 22.61 0 52 132566 129032 123366 119832 114166 130800 121600 62 37600 500 90360 100 1 12319550 15732 42.95 2.75 12 0.05 2973.00 46383.00 281000 20240412 -54.56 113500 20241129 12.51 175400 -27.19 20250107 117700 8.50 20250311 281000 -54.56 20240412 113500 12.51 20241129 2.91 N 039030 500 61 억 2785489 N N 2440 N 00 N
10 20250311 160437 55 30.00 KSQ150 기계·장비 N N N Y 40 N 125500 1200 2 0.97 13501438150 111033 225.26 119000 126900 117700 161500 87100 124300 121594.14 22.55 0 -5855 128966 126632 125166 122832 121366 127800 124000 62 37200 500 89490 100 1 12319550 15461 42.21 2.71 12 0.90 2973.00 46383.00 281000 20240412 -55.34 113500 20241129 10.57 175400 -28.45 20250107 117700 6.63 20250311 281000 -55.34 20240412 113500 10.57 20241129 2.97 N 039030 500 61 억 2777722 N N 2440 N 00 N
11 20250311 150440 55 30.00 KSQ150 기계·장비 N N N Y 40 N 125200 900 2 0.72 12653948000 104282 211.56 119000 126900 117700 161500 87100 124300 121342.61 22.55 0 -2740 128966 126632 125166 122832 121366 127800 124000 62 37200 500 89490 100 1 12319550 15424 42.11 2.70 12 0.85 2973.00 46383.00 281000 20240412 -55.44 113500 20241129 10.31 175400 -28.62 20250107 117700 6.37 20250311 281000 -55.44 20240412 113500 10.31 20241129 2.97 N 039030 500 61 억 2777722 N N 1078 N 00 N
12 20250311 140439 55 30.00 KSQ150 기계·장비 N N N Y 40 N 126100 1800 2 1.45 11613020300 95968 194.69 119000 126900 117700 161500 87100 124300 121008.17 22.55 0 -2902 128966 126632 125166 122832 121366 127800 124000 62 37200 500 89490 100 1 12319550 15535 42.42 2.72 12 0.78 2973.00 46383.00 281000 20240412 -55.12 113500 20241129 11.10 175400 -28.11 20250107 117700 7.14 20250311 281000 -55.12 20240412 113500 11.10 20241129 2.97 N 039030 500 61 억 2777722 N N 1078 N 00 N