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
031980/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
20250306,160358,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39050,-1150,5,-2.86,10903750100,277779,95.83,40900,41050,38550,52200,28150,40200,39253.52,5.16,0,9593,41866,41032,40016,39182,38166,41450,39600,108,12000,500,28140,50,1,21562395,8420,19.72,2.47,12,1.29,1980.00,15829.00,85300,20240619,-54.22,27700,20241209,40.97,61500,-36.50,20250122,36150,8.02,20250102,85300,-54.22,20240619,27700,40.97,20241209,1.56,N,031980,500,107 억,,1113667,N,N,3767,N,00,N
20250306,150357,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38850,-1350,5,-3.36,10166727350,258838,89.29,40900,41050,38550,52200,28150,40200,39278.34,5.16,0,876,41866,41032,40016,39182,38166,41450,39600,108,12000,500,28140,50,1,21562395,8377,19.62,2.45,12,1.20,1980.00,15829.00,85300,20240619,-54.45,27700,20241209,40.25,61500,-36.83,20250122,36150,7.47,20250102,85300,-54.45,20240619,27700,40.25,20241209,1.56,N,031980,500,107 억,,1113667,N,N,142,N,00,N
20250306,140357,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38750,-1450,5,-3.61,8749727000,222358,76.71,40900,41050,38550,52200,28150,40200,39349.73,5.16,0,-4806,41866,41032,40016,39182,38166,41450,39600,108,12000,500,28140,50,1,21562395,8355,19.57,2.45,12,1.03,1980.00,15829.00,85300,20240619,-54.57,27700,20241209,39.89,61500,-36.99,20250122,36150,7.19,20250102,85300,-54.57,20240619,27700,39.89,20241209,1.56,N,031980,500,107 억,,1113667,N,N,142,N,00,N
20250306,130357,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38750,-1450,5,-3.61,7213233825,182815,63.07,40900,41050,38550,52200,28150,40200,39456.47,5.16,0,-6607,41866,41032,40016,39182,38166,41450,39600,108,12000,500,28140,50,1,21562395,8355,19.57,2.45,12,0.85,1980.00,15829.00,85300,20240619,-54.57,27700,20241209,39.89,61500,-36.99,20250122,36150,7.19,20250102,85300,-54.57,20240619,27700,39.89,20241209,1.56,N,031980,500,107 억,,1113667,N,N,142,N,00,N
20250306,120357,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38900,-1300,5,-3.23,5684914025,143295,49.43,40900,41050,38850,52200,28150,40200,39672.80,5.16,0,-15033,41866,41032,40016,39182,38166,41450,39600,108,12000,500,28140,50,1,21562395,8388,19.65,2.46,12,0.66,1980.00,15829.00,85300,20240619,-54.40,27700,20241209,40.43,61500,-36.75,20250122,36150,7.61,20250102,85300,-54.40,20240619,27700,40.43,20241209,1.56,N,031980,500,107 억,,1113667,N,N,142,N,00,N
20250306,110356,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39300,-900,5,-2.24,4497626125,112863,38.94,40900,41050,38900,52200,28150,40200,39850.32,5.16,0,-17751,41866,41032,40016,39182,38166,41450,39600,108,12000,500,28140,50,1,21562395,8474,19.85,2.48,12,0.52,1980.00,15829.00,85300,20240619,-53.93,27700,20241209,41.88,61500,-36.10,20250122,36150,8.71,20250102,85300,-53.93,20240619,27700,41.88,20241209,1.56,N,031980,500,107 억,,1113667,N,N,142,N,00,N
20250306,100357,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39450,-750,5,-1.87,2820086750,70100,24.18,40900,41050,39400,52200,28150,40200,40229.48,5.16,0,-21242,41866,41032,40016,39182,38166,41450,39600,108,12000,500,28140,50,1,21562395,8506,19.92,2.49,12,0.33,1980.00,15829.00,85300,20240619,-53.75,27700,20241209,42.42,61500,-35.85,20250122,36150,9.13,20250102,85300,-53.75,20240619,27700,42.42,20241209,1.56,N,031980,500,107 억,,1113667,N,N,142,N,00,N
20250306,090400,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40650,450,2,1.12,699418400,17161,5.92,40900,41050,40300,52200,28150,40200,40756.27,5.16,0,-6719,41866,41032,40016,39182,38166,41450,39600,108,12000,500,28140,50,1,21562395,8765,20.53,2.57,12,0.08,1980.00,15829.00,85300,20240619,-52.34,27700,20241209,46.75,61500,-33.90,20250122,36150,12.45,20250102,85300,-52.34,20240619,27700,46.75,20241209,1.56,N,031980,500,107 억,,1113667,N,N,142,N,00,N
20250305,160354,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40200,850,2,2.16,11397046675,286464,63.38,40050,40850,39000,51100,27550,39350,39784.94,4.95,0,-41758,41250,40300,39250,38300,37250,39775,37775,108,11750,500,27540,50,1,21562395,8668,20.30,2.54,12,1.33,1980.00,15829.00,85300,20240619,-52.87,27700,20241209,45.13,61500,-34.63,20250122,36150,11.20,20250102,85300,-52.87,20240619,27700,45.13,20241209,1.67,N,031980,500,107 억,,1068117,N,N,142,N,00,N
20250305,150355,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39950,600,2,1.52,10776523250,270991,59.96,40050,40850,39000,51100,27550,39350,39767.34,4.95,0,-42791,41250,40300,39250,38300,37250,39775,37775,108,11750,500,27540,50,1,21562395,8614,20.18,2.52,12,1.26,1980.00,15829.00,85300,20240619,-53.17,27700,20241209,44.22,61500,-35.04,20250122,36150,10.51,20250102,85300,-53.17,20240619,27700,44.22,20241209,1.67,N,031980,500,107 억,,1068117,N,N,4706,N,00,N
20250305,140353,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39950,600,2,1.52,9372028650,235881,52.19,40050,40850,39000,51100,27550,39350,39732.28,4.95,0,-44080,41250,40300,39250,38300,37250,39775,37775,108,11750,500,27540,50,1,21562395,8614,20.18,2.52,12,1.09,1980.00,15829.00,85300,20240619,-53.17,27700,20241209,44.22,61500,-35.04,20250122,36150,10.51,20250102,85300,-53.17,20240619,27700,44.22,20241209,1.67,N,031980,500,107 억,,1068117,N,N,4706,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 160358 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39050 -1150 5 -2.86 10903750100 277779 95.83 40900 41050 38550 52200 28150 40200 39253.52 5.16 0 9593 41866 41032 40016 39182 38166 41450 39600 108 12000 500 28140 50 1 21562395 8420 19.72 2.47 12 1.29 1980.00 15829.00 85300 20240619 -54.22 27700 20241209 40.97 61500 -36.50 20250122 36150 8.02 20250102 85300 -54.22 20240619 27700 40.97 20241209 1.56 N 031980 500 107 억 1113667 N N 3767 N 00 N
3 20250306 150357 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38850 -1350 5 -3.36 10166727350 258838 89.29 40900 41050 38550 52200 28150 40200 39278.34 5.16 0 876 41866 41032 40016 39182 38166 41450 39600 108 12000 500 28140 50 1 21562395 8377 19.62 2.45 12 1.20 1980.00 15829.00 85300 20240619 -54.45 27700 20241209 40.25 61500 -36.83 20250122 36150 7.47 20250102 85300 -54.45 20240619 27700 40.25 20241209 1.56 N 031980 500 107 억 1113667 N N 142 N 00 N
4 20250306 140357 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38750 -1450 5 -3.61 8749727000 222358 76.71 40900 41050 38550 52200 28150 40200 39349.73 5.16 0 -4806 41866 41032 40016 39182 38166 41450 39600 108 12000 500 28140 50 1 21562395 8355 19.57 2.45 12 1.03 1980.00 15829.00 85300 20240619 -54.57 27700 20241209 39.89 61500 -36.99 20250122 36150 7.19 20250102 85300 -54.57 20240619 27700 39.89 20241209 1.56 N 031980 500 107 억 1113667 N N 142 N 00 N
5 20250306 130357 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38750 -1450 5 -3.61 7213233825 182815 63.07 40900 41050 38550 52200 28150 40200 39456.47 5.16 0 -6607 41866 41032 40016 39182 38166 41450 39600 108 12000 500 28140 50 1 21562395 8355 19.57 2.45 12 0.85 1980.00 15829.00 85300 20240619 -54.57 27700 20241209 39.89 61500 -36.99 20250122 36150 7.19 20250102 85300 -54.57 20240619 27700 39.89 20241209 1.56 N 031980 500 107 억 1113667 N N 142 N 00 N
6 20250306 120357 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38900 -1300 5 -3.23 5684914025 143295 49.43 40900 41050 38850 52200 28150 40200 39672.80 5.16 0 -15033 41866 41032 40016 39182 38166 41450 39600 108 12000 500 28140 50 1 21562395 8388 19.65 2.46 12 0.66 1980.00 15829.00 85300 20240619 -54.40 27700 20241209 40.43 61500 -36.75 20250122 36150 7.61 20250102 85300 -54.40 20240619 27700 40.43 20241209 1.56 N 031980 500 107 억 1113667 N N 142 N 00 N
7 20250306 110356 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39300 -900 5 -2.24 4497626125 112863 38.94 40900 41050 38900 52200 28150 40200 39850.32 5.16 0 -17751 41866 41032 40016 39182 38166 41450 39600 108 12000 500 28140 50 1 21562395 8474 19.85 2.48 12 0.52 1980.00 15829.00 85300 20240619 -53.93 27700 20241209 41.88 61500 -36.10 20250122 36150 8.71 20250102 85300 -53.93 20240619 27700 41.88 20241209 1.56 N 031980 500 107 억 1113667 N N 142 N 00 N
8 20250306 100357 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39450 -750 5 -1.87 2820086750 70100 24.18 40900 41050 39400 52200 28150 40200 40229.48 5.16 0 -21242 41866 41032 40016 39182 38166 41450 39600 108 12000 500 28140 50 1 21562395 8506 19.92 2.49 12 0.33 1980.00 15829.00 85300 20240619 -53.75 27700 20241209 42.42 61500 -35.85 20250122 36150 9.13 20250102 85300 -53.75 20240619 27700 42.42 20241209 1.56 N 031980 500 107 억 1113667 N N 142 N 00 N
9 20250306 090400 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40650 450 2 1.12 699418400 17161 5.92 40900 41050 40300 52200 28150 40200 40756.27 5.16 0 -6719 41866 41032 40016 39182 38166 41450 39600 108 12000 500 28140 50 1 21562395 8765 20.53 2.57 12 0.08 1980.00 15829.00 85300 20240619 -52.34 27700 20241209 46.75 61500 -33.90 20250122 36150 12.45 20250102 85300 -52.34 20240619 27700 46.75 20241209 1.56 N 031980 500 107 억 1113667 N N 142 N 00 N
10 20250305 160354 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40200 850 2 2.16 11397046675 286464 63.38 40050 40850 39000 51100 27550 39350 39784.94 4.95 0 -41758 41250 40300 39250 38300 37250 39775 37775 108 11750 500 27540 50 1 21562395 8668 20.30 2.54 12 1.33 1980.00 15829.00 85300 20240619 -52.87 27700 20241209 45.13 61500 -34.63 20250122 36150 11.20 20250102 85300 -52.87 20240619 27700 45.13 20241209 1.67 N 031980 500 107 억 1068117 N N 142 N 00 N
11 20250305 150355 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39950 600 2 1.52 10776523250 270991 59.96 40050 40850 39000 51100 27550 39350 39767.34 4.95 0 -42791 41250 40300 39250 38300 37250 39775 37775 108 11750 500 27540 50 1 21562395 8614 20.18 2.52 12 1.26 1980.00 15829.00 85300 20240619 -53.17 27700 20241209 44.22 61500 -35.04 20250122 36150 10.51 20250102 85300 -53.17 20240619 27700 44.22 20241209 1.67 N 031980 500 107 억 1068117 N N 4706 N 00 N
12 20250305 140353 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39950 600 2 1.52 9372028650 235881 52.19 40050 40850 39000 51100 27550 39350 39732.28 4.95 0 -44080 41250 40300 39250 38300 37250 39775 37775 108 11750 500 27540 50 1 21562395 8614 20.18 2.52 12 1.09 1980.00 15829.00 85300 20240619 -53.17 27700 20241209 44.22 61500 -35.04 20250122 36150 10.51 20250102 85300 -53.17 20240619 27700 44.22 20241209 1.67 N 031980 500 107 억 1068117 N N 4706 N 00 N