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
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
20250313,160443,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,134500,-300,5,-0.22,16787059000,124290,59.19,135800,139100,132400,175200,94400,134800,135063.69,22.97,0,-16163,143866,139332,131966,127432,120066,141600,129700,62,40400,500,97050,100,1,12319550,16570,45.24,2.90,12,1.01,2973.00,46383.00,281000,20240412,-52.14,113500,20241129,18.50,175400,-23.32,20250107,117700,14.27,20250311,281000,-52.14,20240412,113500,18.50,20241129,2.88,N,039030,500,61 억,,2830000,N,N,1003,N,00,N
20250313,150444,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,134400,-400,5,-0.30,12362872750,91389,43.53,135800,139100,132400,175200,94400,134800,135277.47,22.97,0,-11034,143866,139332,131966,127432,120066,141600,129700,62,40400,500,97050,100,1,12319550,16557,45.21,2.90,12,0.74,2973.00,46383.00,281000,20240412,-52.17,113500,20241129,18.41,175400,-23.38,20250107,117700,14.19,20250311,281000,-52.17,20240412,113500,18.41,20241129,2.88,N,039030,500,61 억,,2830000,N,N,865,N,00,N
20250313,140443,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,135100,300,2,0.22,11041628450,81578,38.85,135800,139100,132400,175200,94400,134800,135350.57,22.97,0,-9710,143866,139332,131966,127432,120066,141600,129700,62,40400,500,97050,100,1,12319550,16644,45.44,2.91,12,0.66,2973.00,46383.00,281000,20240412,-51.92,113500,20241129,19.03,175400,-22.98,20250107,117700,14.78,20250311,281000,-51.92,20240412,113500,19.03,20241129,2.88,N,039030,500,61 억,,2830000,N,N,865,N,00,N
20250313,130443,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,134700,-100,5,-0.07,9326418800,68919,32.82,135800,139100,132400,175200,94400,134800,135324.35,22.97,0,-13037,143866,139332,131966,127432,120066,141600,129700,62,40400,500,97050,100,1,12319550,16594,45.31,2.90,12,0.56,2973.00,46383.00,281000,20240412,-52.06,113500,20241129,18.68,175400,-23.20,20250107,117700,14.44,20250311,281000,-52.06,20240412,113500,18.68,20241129,2.88,N,039030,500,61 억,,2830000,N,N,865,N,00,N
20250313,120444,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,134900,100,2,0.07,8579493100,63383,30.19,135800,139100,132400,175200,94400,134800,135359.53,22.97,0,-13453,143866,139332,131966,127432,120066,141600,129700,62,40400,500,97050,100,1,12319550,16619,45.38,2.91,12,0.51,2973.00,46383.00,281000,20240412,-51.99,113500,20241129,18.85,175400,-23.09,20250107,117700,14.61,20250311,281000,-51.99,20240412,113500,18.85,20241129,2.88,N,039030,500,61 억,,2830000,N,N,865,N,00,N
20250313,110444,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,132600,-2200,5,-1.63,6456008100,47588,22.66,135800,139100,132500,175200,94400,134800,135664.62,22.97,0,-9042,143866,139332,131966,127432,120066,141600,129700,62,40400,500,97050,100,1,12319550,16336,44.60,2.86,12,0.39,2973.00,46383.00,281000,20240412,-52.81,113500,20241129,16.83,175400,-24.40,20250107,117700,12.66,20250311,281000,-52.81,20240412,113500,16.83,20241129,2.88,N,039030,500,61 억,,2830000,N,N,865,N,00,N
20250313,100443,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,134500,-300,5,-0.22,4536758100,33249,15.84,135800,139100,134100,175200,94400,134800,136447.96,22.97,0,-6841,143866,139332,131966,127432,120066,141600,129700,62,40400,500,97050,100,1,12319550,16570,45.24,2.90,12,0.27,2973.00,46383.00,281000,20240412,-52.14,113500,20241129,18.50,175400,-23.32,20250107,117700,14.27,20250311,281000,-52.14,20240412,113500,18.50,20241129,2.88,N,039030,500,61 억,,2830000,N,N,865,N,00,N
20250313,090445,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,137000,2200,2,1.63,1749735200,12680,6.04,135800,139100,135800,175200,94400,134800,137991.74,22.97,0,-2614,143866,139332,131966,127432,120066,141600,129700,62,40400,500,97050,100,1,12319550,16878,46.08,2.95,12,0.10,2973.00,46383.00,281000,20240412,-51.25,113500,20241129,20.70,175400,-21.89,20250107,117700,16.40,20250311,281000,-51.25,20240412,113500,20.70,20241129,2.88,N,039030,500,61 억,,2830000,N,N,865,N,00,N
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
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 160443 55 30.00 KSQ150 기계·장비 N N N Y 40 N 134500 -300 5 -0.22 16787059000 124290 59.19 135800 139100 132400 175200 94400 134800 135063.69 22.97 0 -16163 143866 139332 131966 127432 120066 141600 129700 62 40400 500 97050 100 1 12319550 16570 45.24 2.90 12 1.01 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 2.88 N 039030 500 61 억 2830000 N N 1003 N 00 N
3 20250313 150444 55 30.00 KSQ150 기계·장비 N N N Y 40 N 134400 -400 5 -0.30 12362872750 91389 43.53 135800 139100 132400 175200 94400 134800 135277.47 22.97 0 -11034 143866 139332 131966 127432 120066 141600 129700 62 40400 500 97050 100 1 12319550 16557 45.21 2.90 12 0.74 2973.00 46383.00 281000 20240412 -52.17 113500 20241129 18.41 175400 -23.38 20250107 117700 14.19 20250311 281000 -52.17 20240412 113500 18.41 20241129 2.88 N 039030 500 61 억 2830000 N N 865 N 00 N
4 20250313 140443 55 30.00 KSQ150 기계·장비 N N N Y 40 N 135100 300 2 0.22 11041628450 81578 38.85 135800 139100 132400 175200 94400 134800 135350.57 22.97 0 -9710 143866 139332 131966 127432 120066 141600 129700 62 40400 500 97050 100 1 12319550 16644 45.44 2.91 12 0.66 2973.00 46383.00 281000 20240412 -51.92 113500 20241129 19.03 175400 -22.98 20250107 117700 14.78 20250311 281000 -51.92 20240412 113500 19.03 20241129 2.88 N 039030 500 61 억 2830000 N N 865 N 00 N
5 20250313 130443 55 30.00 KSQ150 기계·장비 N N N Y 40 N 134700 -100 5 -0.07 9326418800 68919 32.82 135800 139100 132400 175200 94400 134800 135324.35 22.97 0 -13037 143866 139332 131966 127432 120066 141600 129700 62 40400 500 97050 100 1 12319550 16594 45.31 2.90 12 0.56 2973.00 46383.00 281000 20240412 -52.06 113500 20241129 18.68 175400 -23.20 20250107 117700 14.44 20250311 281000 -52.06 20240412 113500 18.68 20241129 2.88 N 039030 500 61 억 2830000 N N 865 N 00 N
6 20250313 120444 55 30.00 KSQ150 기계·장비 N N N Y 40 N 134900 100 2 0.07 8579493100 63383 30.19 135800 139100 132400 175200 94400 134800 135359.53 22.97 0 -13453 143866 139332 131966 127432 120066 141600 129700 62 40400 500 97050 100 1 12319550 16619 45.38 2.91 12 0.51 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 2.88 N 039030 500 61 억 2830000 N N 865 N 00 N
7 20250313 110444 55 30.00 KSQ150 기계·장비 N N N Y 40 N 132600 -2200 5 -1.63 6456008100 47588 22.66 135800 139100 132500 175200 94400 134800 135664.62 22.97 0 -9042 143866 139332 131966 127432 120066 141600 129700 62 40400 500 97050 100 1 12319550 16336 44.60 2.86 12 0.39 2973.00 46383.00 281000 20240412 -52.81 113500 20241129 16.83 175400 -24.40 20250107 117700 12.66 20250311 281000 -52.81 20240412 113500 16.83 20241129 2.88 N 039030 500 61 억 2830000 N N 865 N 00 N
8 20250313 100443 55 30.00 KSQ150 기계·장비 N N N Y 40 N 134500 -300 5 -0.22 4536758100 33249 15.84 135800 139100 134100 175200 94400 134800 136447.96 22.97 0 -6841 143866 139332 131966 127432 120066 141600 129700 62 40400 500 97050 100 1 12319550 16570 45.24 2.90 12 0.27 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 2.88 N 039030 500 61 억 2830000 N N 865 N 00 N
9 20250313 090445 55 30.00 KSQ150 기계·장비 N N N Y 40 N 137000 2200 2 1.63 1749735200 12680 6.04 135800 139100 135800 175200 94400 134800 137991.74 22.97 0 -2614 143866 139332 131966 127432 120066 141600 129700 62 40400 500 97050 100 1 12319550 16878 46.08 2.95 12 0.10 2973.00 46383.00 281000 20240412 -51.25 113500 20241129 20.70 175400 -21.89 20250107 117700 16.40 20250311 281000 -51.25 20240412 113500 20.70 20241129 2.88 N 039030 500 61 억 2830000 N N 865 N 00 N
10 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
11 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
12 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