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
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
20250313,160405,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39100,-1200,5,-2.98,8938677975,224139,76.20,41150,41300,39100,52300,28250,40300,39884.74,5.11,0,-72036,42233,41266,40033,39066,37833,41750,39550,108,12000,500,28210,50,1,21562395,8431,19.75,2.47,12,1.04,1980.00,15829.00,85300,20240619,-54.16,27700,20241209,41.16,61500,-36.42,20250122,36150,8.16,20250102,85300,-54.16,20240619,27700,41.16,20241209,1.65,N,031980,500,107 억,,1101375,N,N,424,N,00,N
20250313,150406,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39250,-1050,5,-2.61,7697401825,192446,65.43,41150,41300,39200,52300,28250,40300,39997.72,5.11,0,-64292,42233,41266,40033,39066,37833,41750,39550,108,12000,500,28210,50,1,21562395,8463,19.82,2.48,12,0.89,1980.00,15829.00,85300,20240619,-53.99,27700,20241209,41.70,61500,-36.18,20250122,36150,8.58,20250102,85300,-53.99,20240619,27700,41.70,20241209,1.65,N,031980,500,107 억,,1101375,N,N,1229,N,00,N
20250313,140405,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39400,-900,5,-2.23,6627764650,165245,56.18,41150,41300,39375,52300,28250,40300,40108.72,5.11,0,-58770,42233,41266,40033,39066,37833,41750,39550,108,12000,500,28210,50,1,21562395,8496,19.90,2.49,12,0.77,1980.00,15829.00,85300,20240619,-53.81,27700,20241209,42.24,61500,-35.93,20250122,36150,8.99,20250102,85300,-53.81,20240619,27700,42.24,20241209,1.65,N,031980,500,107 억,,1101375,N,N,1229,N,00,N
20250313,130406,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39500,-800,5,-1.99,5846832925,145474,49.46,41150,41300,39500,52300,28250,40300,40191.60,5.11,0,-54760,42233,41266,40033,39066,37833,41750,39550,108,12000,500,28210,50,1,21562395,8517,19.95,2.50,12,0.67,1980.00,15829.00,85300,20240619,-53.69,27700,20241209,42.60,61500,-35.77,20250122,36150,9.27,20250102,85300,-53.69,20240619,27700,42.60,20241209,1.65,N,031980,500,107 억,,1101375,N,N,1229,N,00,N
20250313,120406,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39750,-550,5,-1.36,5173809375,128514,43.69,41150,41300,39650,52300,28250,40300,40258.72,5.11,0,-49230,42233,41266,40033,39066,37833,41750,39550,108,12000,500,28210,50,1,21562395,8571,20.08,2.51,12,0.60,1980.00,15829.00,85300,20240619,-53.40,27700,20241209,43.50,61500,-35.37,20250122,36150,9.96,20250102,85300,-53.40,20240619,27700,43.50,20241209,1.65,N,031980,500,107 억,,1101375,N,N,1229,N,00,N
20250313,110405,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39800,-500,5,-1.24,4494196450,111438,37.89,41150,41300,39750,52300,28250,40300,40329.12,5.11,0,-47352,42233,41266,40033,39066,37833,41750,39550,108,12000,500,28210,50,1,21562395,8582,20.10,2.51,12,0.52,1980.00,15829.00,85300,20240619,-53.34,27700,20241209,43.68,61500,-35.28,20250122,36150,10.10,20250102,85300,-53.34,20240619,27700,43.68,20241209,1.65,N,031980,500,107 억,,1101375,N,N,1229,N,00,N
20250313,100405,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40250,-50,5,-0.12,3382317200,83672,28.45,41150,41300,39900,52300,28250,40300,40423.53,5.11,0,-33886,42233,41266,40033,39066,37833,41750,39550,108,12000,500,28210,50,1,21562395,8679,20.33,2.54,12,0.39,1980.00,15829.00,85300,20240619,-52.81,27700,20241209,45.31,61500,-34.55,20250122,36150,11.34,20250102,85300,-52.81,20240619,27700,45.31,20241209,1.65,N,031980,500,107 억,,1101375,N,N,1229,N,00,N
20250313,090406,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40800,500,2,1.24,852428750,20757,7.06,41150,41300,40800,52300,28250,40300,41067.05,5.11,0,-11842,42233,41266,40033,39066,37833,41750,39550,108,12000,500,28210,50,1,21562395,8797,20.61,2.58,12,0.10,1980.00,15829.00,85300,20240619,-52.17,27700,20241209,47.29,61500,-33.66,20250122,36150,12.86,20250102,85300,-52.17,20240619,27700,47.29,20241209,1.65,N,031980,500,107 억,,1101375,N,N,1229,N,00,N
20250312,160404,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40300,1500,2,3.87,11678667775,289627,131.20,39300,41000,38800,50400,27200,38800,40323.18,5.32,0,-46815,40366,39582,38366,37582,36366,39975,37975,108,11600,500,27160,50,1,21562395,8690,20.35,2.55,12,1.34,1980.00,15829.00,85300,20240619,-52.75,27700,20241209,45.49,61500,-34.47,20250122,36150,11.48,20250102,85300,-52.75,20240619,27700,45.49,20241209,1.67,N,031980,500,107 억,,1146833,N,N,1229,N,00,N
20250312,150404,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40600,1800,2,4.64,10685879750,265054,120.07,39300,41000,38800,50400,27200,38800,40315.86,5.32,0,-41742,40366,39582,38366,37582,36366,39975,37975,108,11600,500,27160,50,1,21562395,8754,20.51,2.56,12,1.23,1980.00,15829.00,85300,20240619,-52.40,27700,20241209,46.57,61500,-33.98,20250122,36150,12.31,20250102,85300,-52.40,20240619,27700,46.57,20241209,1.67,N,031980,500,107 억,,1146833,N,N,1312,N,00,N
20250312,140403,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40600,1800,2,4.64,9429723550,234075,106.04,39300,41000,38800,50400,27200,38800,40285.05,5.32,0,-30792,40366,39582,38366,37582,36366,39975,37975,108,11600,500,27160,50,1,21562395,8754,20.51,2.56,12,1.09,1980.00,15829.00,85300,20240619,-52.40,27700,20241209,46.57,61500,-33.98,20250122,36150,12.31,20250102,85300,-52.40,20240619,27700,46.57,20241209,1.67,N,031980,500,107 억,,1146833,N,N,1312,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 160405 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39100 -1200 5 -2.98 8938677975 224139 76.20 41150 41300 39100 52300 28250 40300 39884.74 5.11 0 -72036 42233 41266 40033 39066 37833 41750 39550 108 12000 500 28210 50 1 21562395 8431 19.75 2.47 12 1.04 1980.00 15829.00 85300 20240619 -54.16 27700 20241209 41.16 61500 -36.42 20250122 36150 8.16 20250102 85300 -54.16 20240619 27700 41.16 20241209 1.65 N 031980 500 107 억 1101375 N N 424 N 00 N
3 20250313 150406 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39250 -1050 5 -2.61 7697401825 192446 65.43 41150 41300 39200 52300 28250 40300 39997.72 5.11 0 -64292 42233 41266 40033 39066 37833 41750 39550 108 12000 500 28210 50 1 21562395 8463 19.82 2.48 12 0.89 1980.00 15829.00 85300 20240619 -53.99 27700 20241209 41.70 61500 -36.18 20250122 36150 8.58 20250102 85300 -53.99 20240619 27700 41.70 20241209 1.65 N 031980 500 107 억 1101375 N N 1229 N 00 N
4 20250313 140405 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39400 -900 5 -2.23 6627764650 165245 56.18 41150 41300 39375 52300 28250 40300 40108.72 5.11 0 -58770 42233 41266 40033 39066 37833 41750 39550 108 12000 500 28210 50 1 21562395 8496 19.90 2.49 12 0.77 1980.00 15829.00 85300 20240619 -53.81 27700 20241209 42.24 61500 -35.93 20250122 36150 8.99 20250102 85300 -53.81 20240619 27700 42.24 20241209 1.65 N 031980 500 107 억 1101375 N N 1229 N 00 N
5 20250313 130406 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39500 -800 5 -1.99 5846832925 145474 49.46 41150 41300 39500 52300 28250 40300 40191.60 5.11 0 -54760 42233 41266 40033 39066 37833 41750 39550 108 12000 500 28210 50 1 21562395 8517 19.95 2.50 12 0.67 1980.00 15829.00 85300 20240619 -53.69 27700 20241209 42.60 61500 -35.77 20250122 36150 9.27 20250102 85300 -53.69 20240619 27700 42.60 20241209 1.65 N 031980 500 107 억 1101375 N N 1229 N 00 N
6 20250313 120406 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39750 -550 5 -1.36 5173809375 128514 43.69 41150 41300 39650 52300 28250 40300 40258.72 5.11 0 -49230 42233 41266 40033 39066 37833 41750 39550 108 12000 500 28210 50 1 21562395 8571 20.08 2.51 12 0.60 1980.00 15829.00 85300 20240619 -53.40 27700 20241209 43.50 61500 -35.37 20250122 36150 9.96 20250102 85300 -53.40 20240619 27700 43.50 20241209 1.65 N 031980 500 107 억 1101375 N N 1229 N 00 N
7 20250313 110405 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39800 -500 5 -1.24 4494196450 111438 37.89 41150 41300 39750 52300 28250 40300 40329.12 5.11 0 -47352 42233 41266 40033 39066 37833 41750 39550 108 12000 500 28210 50 1 21562395 8582 20.10 2.51 12 0.52 1980.00 15829.00 85300 20240619 -53.34 27700 20241209 43.68 61500 -35.28 20250122 36150 10.10 20250102 85300 -53.34 20240619 27700 43.68 20241209 1.65 N 031980 500 107 억 1101375 N N 1229 N 00 N
8 20250313 100405 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40250 -50 5 -0.12 3382317200 83672 28.45 41150 41300 39900 52300 28250 40300 40423.53 5.11 0 -33886 42233 41266 40033 39066 37833 41750 39550 108 12000 500 28210 50 1 21562395 8679 20.33 2.54 12 0.39 1980.00 15829.00 85300 20240619 -52.81 27700 20241209 45.31 61500 -34.55 20250122 36150 11.34 20250102 85300 -52.81 20240619 27700 45.31 20241209 1.65 N 031980 500 107 억 1101375 N N 1229 N 00 N
9 20250313 090406 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40800 500 2 1.24 852428750 20757 7.06 41150 41300 40800 52300 28250 40300 41067.05 5.11 0 -11842 42233 41266 40033 39066 37833 41750 39550 108 12000 500 28210 50 1 21562395 8797 20.61 2.58 12 0.10 1980.00 15829.00 85300 20240619 -52.17 27700 20241209 47.29 61500 -33.66 20250122 36150 12.86 20250102 85300 -52.17 20240619 27700 47.29 20241209 1.65 N 031980 500 107 억 1101375 N N 1229 N 00 N
10 20250312 160404 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40300 1500 2 3.87 11678667775 289627 131.20 39300 41000 38800 50400 27200 38800 40323.18 5.32 0 -46815 40366 39582 38366 37582 36366 39975 37975 108 11600 500 27160 50 1 21562395 8690 20.35 2.55 12 1.34 1980.00 15829.00 85300 20240619 -52.75 27700 20241209 45.49 61500 -34.47 20250122 36150 11.48 20250102 85300 -52.75 20240619 27700 45.49 20241209 1.67 N 031980 500 107 억 1146833 N N 1229 N 00 N
11 20250312 150404 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40600 1800 2 4.64 10685879750 265054 120.07 39300 41000 38800 50400 27200 38800 40315.86 5.32 0 -41742 40366 39582 38366 37582 36366 39975 37975 108 11600 500 27160 50 1 21562395 8754 20.51 2.56 12 1.23 1980.00 15829.00 85300 20240619 -52.40 27700 20241209 46.57 61500 -33.98 20250122 36150 12.31 20250102 85300 -52.40 20240619 27700 46.57 20241209 1.67 N 031980 500 107 억 1146833 N N 1312 N 00 N
12 20250312 140403 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40600 1800 2 4.64 9429723550 234075 106.04 39300 41000 38800 50400 27200 38800 40285.05 5.32 0 -30792 40366 39582 38366 37582 36366 39975 37975 108 11600 500 27160 50 1 21562395 8754 20.51 2.56 12 1.09 1980.00 15829.00 85300 20240619 -52.40 27700 20241209 46.57 61500 -33.98 20250122 36150 12.31 20250102 85300 -52.40 20240619 27700 46.57 20241209 1.67 N 031980 500 107 억 1146833 N N 1312 N 00 N