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
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
20250306,160434,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,124900,-4000,5,-3.10,14500559300,114750,141.75,130000,130600,124500,167500,90300,128900,126367.86,22.52,0,-16826,134300,131600,129800,127100,125300,130700,126200,62,38600,500,92800,100,1,12319550,15387,42.01,2.69,12,0.93,2973.00,46383.00,281000,20240412,-55.55,113500,20241129,10.04,175400,-28.79,20250107,124500,0.32,20250306,281000,-55.55,20240412,113500,10.04,20241129,2.92,N,039030,500,61 억,,2774912,N,N,5125,N,00,N
20250306,150434,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,124700,-4200,5,-3.26,13829364600,109375,135.11,130000,130600,124500,167500,90300,128900,126439.88,22.52,0,-18418,134300,131600,129800,127100,125300,130700,126200,62,38600,500,92800,100,1,12319550,15362,41.94,2.69,12,0.89,2973.00,46383.00,281000,20240412,-55.62,113500,20241129,9.87,175400,-28.91,20250107,124500,0.16,20250306,281000,-55.62,20240412,113500,9.87,20241129,2.92,N,039030,500,61 억,,2774912,N,N,492,N,00,N
20250306,140433,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,124700,-4200,5,-3.26,11684128350,92181,113.87,130000,130600,124600,167500,90300,128900,126752.00,22.52,0,-24808,134300,131600,129800,127100,125300,130700,126200,62,38600,500,92800,100,1,12319550,15362,41.94,2.69,12,0.75,2973.00,46383.00,281000,20240412,-55.62,113500,20241129,9.87,175400,-28.91,20250107,124600,0.08,20250306,281000,-55.62,20240412,113500,9.87,20241129,2.92,N,039030,500,61 억,,2774912,N,N,492,N,00,N
20250306,130433,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,126400,-2500,5,-1.94,8909404700,70030,86.51,130000,130600,125100,167500,90300,128900,127222.66,22.52,0,-17518,134300,131600,129800,127100,125300,130700,126200,62,38600,500,92800,100,1,12319550,15572,42.52,2.73,12,0.57,2973.00,46383.00,281000,20240412,-55.02,113500,20241129,11.37,175400,-27.94,20250107,124800,1.28,20250304,281000,-55.02,20240412,113500,11.37,20241129,2.92,N,039030,500,61 억,,2774912,N,N,492,N,00,N
20250306,120433,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,125700,-3200,5,-2.48,7829706150,61423,75.87,130000,130600,125100,167500,90300,128900,127471.87,22.52,0,-17265,134300,131600,129800,127100,125300,130700,126200,62,38600,500,92800,100,1,12319550,15486,42.28,2.71,12,0.50,2973.00,46383.00,281000,20240412,-55.27,113500,20241129,10.75,175400,-28.34,20250107,124800,0.72,20250304,281000,-55.27,20240412,113500,10.75,20241129,2.92,N,039030,500,61 억,,2774912,N,N,492,N,00,N
20250306,110432,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,126100,-2800,5,-2.17,6963824550,54530,67.36,130000,130600,125100,167500,90300,128900,127706.28,22.52,0,-17123,134300,131600,129800,127100,125300,130700,126200,62,38600,500,92800,100,1,12319550,15535,42.42,2.72,12,0.44,2973.00,46383.00,281000,20240412,-55.12,113500,20241129,11.10,175400,-28.11,20250107,124800,1.04,20250304,281000,-55.12,20240412,113500,11.10,20241129,2.92,N,039030,500,61 억,,2774912,N,N,492,N,00,N
20250306,100433,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,125700,-3200,5,-2.48,5158328550,40159,49.61,130000,130600,125700,167500,90300,128900,128447.62,22.52,0,-16115,134300,131600,129800,127100,125300,130700,126200,62,38600,500,92800,100,1,12319550,15486,42.28,2.71,12,0.33,2973.00,46383.00,281000,20240412,-55.27,113500,20241129,10.75,175400,-28.34,20250107,124800,0.72,20250304,281000,-55.27,20240412,113500,10.75,20241129,2.92,N,039030,500,61 억,,2774912,N,N,492,N,00,N
20250306,090436,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,128900,0,3,0.00,705791850,5446,6.73,130000,130600,128700,167500,90300,128900,129598.34,22.52,0,-1693,134300,131600,129800,127100,125300,130700,126200,62,38600,500,92800,100,1,12319550,15880,43.36,2.78,12,0.04,2973.00,46383.00,281000,20240412,-54.13,113500,20241129,13.57,175400,-26.51,20250107,124800,3.29,20250304,281000,-54.13,20240412,113500,13.57,20241129,2.92,N,039030,500,61 억,,2774912,N,N,492,N,00,N
20250305,160429,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,128900,300,2,0.23,10378134050,80332,92.14,130900,132500,128000,167100,90100,128600,129191.01,22.61,0,-17553,131666,130132,127466,125932,123266,130900,126700,62,38500,500,92590,100,1,12319550,15880,43.36,2.78,12,0.65,2973.00,46383.00,281000,20240412,-54.13,113500,20241129,13.57,175400,-26.51,20250107,124800,3.29,20250304,281000,-54.13,20240412,113500,13.57,20241129,2.86,N,039030,500,61 억,,2785713,N,N,492,N,00,N
20250305,150431,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,128300,-300,5,-0.23,9427768800,72943,83.67,130900,132500,128000,167100,90100,128600,129248.46,22.61,0,-16357,131666,130132,127466,125932,123266,130900,126700,62,38500,500,92590,100,1,12319550,15806,43.16,2.77,12,0.59,2973.00,46383.00,281000,20240412,-54.34,113500,20241129,13.04,175400,-26.85,20250107,124800,2.80,20250304,281000,-54.34,20240412,113500,13.04,20241129,2.86,N,039030,500,61 억,,2785713,N,N,3901,N,00,N
20250305,140429,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,128200,-400,5,-0.31,8365860400,64672,74.18,130900,132500,128000,167100,90100,128600,129358.33,22.61,0,-14272,131666,130132,127466,125932,123266,130900,126700,62,38500,500,92590,100,1,12319550,15794,43.12,2.76,12,0.52,2973.00,46383.00,281000,20240412,-54.38,113500,20241129,12.95,175400,-26.91,20250107,124800,2.72,20250304,281000,-54.38,20240412,113500,12.95,20241129,2.86,N,039030,500,61 억,,2785713,N,N,3901,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 160434 55 30.00 KSQ150 기계·장비 N N N Y 40 N 124900 -4000 5 -3.10 14500559300 114750 141.75 130000 130600 124500 167500 90300 128900 126367.86 22.52 0 -16826 134300 131600 129800 127100 125300 130700 126200 62 38600 500 92800 100 1 12319550 15387 42.01 2.69 12 0.93 2973.00 46383.00 281000 20240412 -55.55 113500 20241129 10.04 175400 -28.79 20250107 124500 0.32 20250306 281000 -55.55 20240412 113500 10.04 20241129 2.92 N 039030 500 61 억 2774912 N N 5125 N 00 N
3 20250306 150434 55 30.00 KSQ150 기계·장비 N N N Y 40 N 124700 -4200 5 -3.26 13829364600 109375 135.11 130000 130600 124500 167500 90300 128900 126439.88 22.52 0 -18418 134300 131600 129800 127100 125300 130700 126200 62 38600 500 92800 100 1 12319550 15362 41.94 2.69 12 0.89 2973.00 46383.00 281000 20240412 -55.62 113500 20241129 9.87 175400 -28.91 20250107 124500 0.16 20250306 281000 -55.62 20240412 113500 9.87 20241129 2.92 N 039030 500 61 억 2774912 N N 492 N 00 N
4 20250306 140433 55 30.00 KSQ150 기계·장비 N N N Y 40 N 124700 -4200 5 -3.26 11684128350 92181 113.87 130000 130600 124600 167500 90300 128900 126752.00 22.52 0 -24808 134300 131600 129800 127100 125300 130700 126200 62 38600 500 92800 100 1 12319550 15362 41.94 2.69 12 0.75 2973.00 46383.00 281000 20240412 -55.62 113500 20241129 9.87 175400 -28.91 20250107 124600 0.08 20250306 281000 -55.62 20240412 113500 9.87 20241129 2.92 N 039030 500 61 억 2774912 N N 492 N 00 N
5 20250306 130433 55 30.00 KSQ150 기계·장비 N N N Y 40 N 126400 -2500 5 -1.94 8909404700 70030 86.51 130000 130600 125100 167500 90300 128900 127222.66 22.52 0 -17518 134300 131600 129800 127100 125300 130700 126200 62 38600 500 92800 100 1 12319550 15572 42.52 2.73 12 0.57 2973.00 46383.00 281000 20240412 -55.02 113500 20241129 11.37 175400 -27.94 20250107 124800 1.28 20250304 281000 -55.02 20240412 113500 11.37 20241129 2.92 N 039030 500 61 억 2774912 N N 492 N 00 N
6 20250306 120433 55 30.00 KSQ150 기계·장비 N N N Y 40 N 125700 -3200 5 -2.48 7829706150 61423 75.87 130000 130600 125100 167500 90300 128900 127471.87 22.52 0 -17265 134300 131600 129800 127100 125300 130700 126200 62 38600 500 92800 100 1 12319550 15486 42.28 2.71 12 0.50 2973.00 46383.00 281000 20240412 -55.27 113500 20241129 10.75 175400 -28.34 20250107 124800 0.72 20250304 281000 -55.27 20240412 113500 10.75 20241129 2.92 N 039030 500 61 억 2774912 N N 492 N 00 N
7 20250306 110432 55 30.00 KSQ150 기계·장비 N N N Y 40 N 126100 -2800 5 -2.17 6963824550 54530 67.36 130000 130600 125100 167500 90300 128900 127706.28 22.52 0 -17123 134300 131600 129800 127100 125300 130700 126200 62 38600 500 92800 100 1 12319550 15535 42.42 2.72 12 0.44 2973.00 46383.00 281000 20240412 -55.12 113500 20241129 11.10 175400 -28.11 20250107 124800 1.04 20250304 281000 -55.12 20240412 113500 11.10 20241129 2.92 N 039030 500 61 억 2774912 N N 492 N 00 N
8 20250306 100433 55 30.00 KSQ150 기계·장비 N N N Y 40 N 125700 -3200 5 -2.48 5158328550 40159 49.61 130000 130600 125700 167500 90300 128900 128447.62 22.52 0 -16115 134300 131600 129800 127100 125300 130700 126200 62 38600 500 92800 100 1 12319550 15486 42.28 2.71 12 0.33 2973.00 46383.00 281000 20240412 -55.27 113500 20241129 10.75 175400 -28.34 20250107 124800 0.72 20250304 281000 -55.27 20240412 113500 10.75 20241129 2.92 N 039030 500 61 억 2774912 N N 492 N 00 N
9 20250306 090436 55 30.00 KSQ150 기계·장비 N N N Y 40 N 128900 0 3 0.00 705791850 5446 6.73 130000 130600 128700 167500 90300 128900 129598.34 22.52 0 -1693 134300 131600 129800 127100 125300 130700 126200 62 38600 500 92800 100 1 12319550 15880 43.36 2.78 12 0.04 2973.00 46383.00 281000 20240412 -54.13 113500 20241129 13.57 175400 -26.51 20250107 124800 3.29 20250304 281000 -54.13 20240412 113500 13.57 20241129 2.92 N 039030 500 61 억 2774912 N N 492 N 00 N
10 20250305 160429 55 30.00 KSQ150 기계·장비 N N N Y 40 N 128900 300 2 0.23 10378134050 80332 92.14 130900 132500 128000 167100 90100 128600 129191.01 22.61 0 -17553 131666 130132 127466 125932 123266 130900 126700 62 38500 500 92590 100 1 12319550 15880 43.36 2.78 12 0.65 2973.00 46383.00 281000 20240412 -54.13 113500 20241129 13.57 175400 -26.51 20250107 124800 3.29 20250304 281000 -54.13 20240412 113500 13.57 20241129 2.86 N 039030 500 61 억 2785713 N N 492 N 00 N
11 20250305 150431 55 30.00 KSQ150 기계·장비 N N N Y 40 N 128300 -300 5 -0.23 9427768800 72943 83.67 130900 132500 128000 167100 90100 128600 129248.46 22.61 0 -16357 131666 130132 127466 125932 123266 130900 126700 62 38500 500 92590 100 1 12319550 15806 43.16 2.77 12 0.59 2973.00 46383.00 281000 20240412 -54.34 113500 20241129 13.04 175400 -26.85 20250107 124800 2.80 20250304 281000 -54.34 20240412 113500 13.04 20241129 2.86 N 039030 500 61 억 2785713 N N 3901 N 00 N
12 20250305 140429 55 30.00 KSQ150 기계·장비 N N N Y 40 N 128200 -400 5 -0.31 8365860400 64672 74.18 130900 132500 128000 167100 90100 128600 129358.33 22.61 0 -14272 131666 130132 127466 125932 123266 130900 126700 62 38500 500 92590 100 1 12319550 15794 43.12 2.76 12 0.52 2973.00 46383.00 281000 20240412 -54.38 113500 20241129 12.95 175400 -26.91 20250107 124800 2.72 20250304 281000 -54.38 20240412 113500 12.95 20241129 2.86 N 039030 500 61 억 2785713 N N 3901 N 00 N