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
084370/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
20250312,160649,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40450,850,2,2.15,6070962425,149843,110.45,39050,41100,38800,51400,27750,39600,40516.30,30.49,0,2492,41000,40300,39150,38450,37300,40650,38800,115,11800,500,27720,50,1,22916042,9270,37.95,2.59,12,0.65,1066.00,15612.00,60000,20240528,-32.58,30300,20241220,33.50,49450,-18.20,20250219,30550,32.41,20250103,60000,-32.58,20240528,30300,33.50,20241220,0.83,N,084370,500,114 억,,6987297,N,N,562,N,00,N
20250312,150651,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40600,1000,2,2.53,5770828475,142438,104.99,39050,41100,38800,51400,27750,39600,40515.47,30.49,0,188,41000,40300,39150,38450,37300,40650,38800,115,11800,500,27720,50,1,22916042,9304,38.09,2.60,12,0.62,1066.00,15612.00,60000,20240528,-32.33,30300,20241220,33.99,49450,-17.90,20250219,30550,32.90,20250103,60000,-32.33,20240528,30300,33.99,20241220,0.83,N,084370,500,114 억,,6987297,N,N,432,N,00,N
20250312,140650,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40700,1100,2,2.78,4789660525,118194,87.12,39050,41100,38800,51400,27750,39600,40524.70,30.49,0,-1998,41000,40300,39150,38450,37300,40650,38800,115,11800,500,27720,50,1,22916042,9327,38.18,2.61,12,0.52,1066.00,15612.00,60000,20240528,-32.17,30300,20241220,34.32,49450,-17.69,20250219,30550,33.22,20250103,60000,-32.17,20240528,30300,34.32,20241220,0.83,N,084370,500,114 억,,6987297,N,N,432,N,00,N
20250312,130649,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40400,800,2,2.02,3954121925,97568,71.92,39050,41100,38800,51400,27750,39600,40528.02,30.49,0,-2682,41000,40300,39150,38450,37300,40650,38800,115,11800,500,27720,50,1,22916042,9258,37.90,2.59,12,0.43,1066.00,15612.00,60000,20240528,-32.67,30300,20241220,33.33,49450,-18.30,20250219,30550,32.24,20250103,60000,-32.67,20240528,30300,33.33,20241220,0.83,N,084370,500,114 억,,6987297,N,N,432,N,00,N
20250312,120652,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40600,1000,2,2.53,3409738225,84124,62.01,39050,41100,38800,51400,27750,39600,40533.68,30.49,0,-1374,41000,40300,39150,38450,37300,40650,38800,115,11800,500,27720,50,1,22916042,9304,38.09,2.60,12,0.37,1066.00,15612.00,60000,20240528,-32.33,30300,20241220,33.99,49450,-17.90,20250219,30550,32.90,20250103,60000,-32.33,20240528,30300,33.99,20241220,0.83,N,084370,500,114 억,,6987297,N,N,432,N,00,N
20250312,110646,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41050,1450,2,3.66,2508588975,61944,45.66,39050,41100,38800,51400,27750,39600,40499.51,30.49,0,7343,41000,40300,39150,38450,37300,40650,38800,115,11800,500,27720,50,1,22916042,9407,38.51,2.63,12,0.27,1066.00,15612.00,60000,20240528,-31.58,30300,20241220,35.48,49450,-16.99,20250219,30550,34.37,20250103,60000,-31.58,20240528,30300,35.48,20241220,0.83,N,084370,500,114 억,,6987297,N,N,432,N,00,N
20250312,100648,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40550,950,2,2.40,1299074125,32343,23.84,39050,40900,38800,51400,27750,39600,40167.74,30.49,0,1024,41000,40300,39150,38450,37300,40650,38800,115,11800,500,27720,50,1,22916042,9292,38.04,2.60,12,0.14,1066.00,15612.00,60000,20240528,-32.42,30300,20241220,33.83,49450,-18.00,20250219,30550,32.73,20250103,60000,-32.42,20240528,30300,33.83,20241220,0.83,N,084370,500,114 억,,6987297,N,N,432,N,00,N
20250312,090652,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39950,350,2,0.88,318085200,8079,5.96,39050,40000,38800,51400,27750,39600,39368.27,30.49,0,-514,41000,40300,39150,38450,37300,40650,38800,115,11800,500,27720,50,1,22916042,9155,37.48,2.56,12,0.04,1066.00,15612.00,60000,20240528,-33.42,30300,20241220,31.85,49450,-19.21,20250219,30550,30.77,20250103,60000,-33.42,20240528,30300,31.85,20241220,0.83,N,084370,500,114 억,,6987297,N,N,432,N,00,N
20250311,160644,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39600,-300,5,-0.75,5240944875,135258,147.42,38050,39850,38000,51800,27950,39900,38747.49,30.37,0,42750,41266,40582,40166,39482,39066,40375,39275,115,11900,500,27930,50,1,22916042,9075,37.15,2.54,12,0.59,1066.00,15612.00,60000,20240528,-34.00,30300,20241220,30.69,49450,-19.92,20250219,30550,29.62,20250103,60000,-34.00,20240528,30300,30.69,20241220,0.79,N,084370,500,114 억,,6959484,N,N,432,N,00,N
20250311,150647,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39700,-200,5,-0.50,4944647825,127797,139.28,38050,39800,38000,51800,27950,39900,38691.42,30.37,0,43002,41266,40582,40166,39482,39066,40375,39275,115,11900,500,27930,50,1,22916042,9098,37.24,2.54,12,0.56,1066.00,15612.00,60000,20240528,-33.83,30300,20241220,31.02,49450,-19.72,20250219,30550,29.95,20250103,60000,-33.83,20240528,30300,31.02,20241220,0.79,N,084370,500,114 억,,6959484,N,N,99,N,00,N
20250311,140647,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39450,-450,5,-1.13,4360429475,112989,123.14,38050,39800,38000,51800,27950,39900,38591.63,30.37,0,38812,41266,40582,40166,39482,39066,40375,39275,115,11900,500,27930,50,1,22916042,9040,37.01,2.53,12,0.49,1066.00,15612.00,60000,20240528,-34.25,30300,20241220,30.20,49450,-20.22,20250219,30550,29.13,20250103,60000,-34.25,20240528,30300,30.20,20241220,0.79,N,084370,500,114 억,,6959484,N,N,99,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 160649 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40450 850 2 2.15 6070962425 149843 110.45 39050 41100 38800 51400 27750 39600 40516.30 30.49 0 2492 41000 40300 39150 38450 37300 40650 38800 115 11800 500 27720 50 1 22916042 9270 37.95 2.59 12 0.65 1066.00 15612.00 60000 20240528 -32.58 30300 20241220 33.50 49450 -18.20 20250219 30550 32.41 20250103 60000 -32.58 20240528 30300 33.50 20241220 0.83 N 084370 500 114 억 6987297 N N 562 N 00 N
3 20250312 150651 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40600 1000 2 2.53 5770828475 142438 104.99 39050 41100 38800 51400 27750 39600 40515.47 30.49 0 188 41000 40300 39150 38450 37300 40650 38800 115 11800 500 27720 50 1 22916042 9304 38.09 2.60 12 0.62 1066.00 15612.00 60000 20240528 -32.33 30300 20241220 33.99 49450 -17.90 20250219 30550 32.90 20250103 60000 -32.33 20240528 30300 33.99 20241220 0.83 N 084370 500 114 억 6987297 N N 432 N 00 N
4 20250312 140650 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40700 1100 2 2.78 4789660525 118194 87.12 39050 41100 38800 51400 27750 39600 40524.70 30.49 0 -1998 41000 40300 39150 38450 37300 40650 38800 115 11800 500 27720 50 1 22916042 9327 38.18 2.61 12 0.52 1066.00 15612.00 60000 20240528 -32.17 30300 20241220 34.32 49450 -17.69 20250219 30550 33.22 20250103 60000 -32.17 20240528 30300 34.32 20241220 0.83 N 084370 500 114 억 6987297 N N 432 N 00 N
5 20250312 130649 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40400 800 2 2.02 3954121925 97568 71.92 39050 41100 38800 51400 27750 39600 40528.02 30.49 0 -2682 41000 40300 39150 38450 37300 40650 38800 115 11800 500 27720 50 1 22916042 9258 37.90 2.59 12 0.43 1066.00 15612.00 60000 20240528 -32.67 30300 20241220 33.33 49450 -18.30 20250219 30550 32.24 20250103 60000 -32.67 20240528 30300 33.33 20241220 0.83 N 084370 500 114 억 6987297 N N 432 N 00 N
6 20250312 120652 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40600 1000 2 2.53 3409738225 84124 62.01 39050 41100 38800 51400 27750 39600 40533.68 30.49 0 -1374 41000 40300 39150 38450 37300 40650 38800 115 11800 500 27720 50 1 22916042 9304 38.09 2.60 12 0.37 1066.00 15612.00 60000 20240528 -32.33 30300 20241220 33.99 49450 -17.90 20250219 30550 32.90 20250103 60000 -32.33 20240528 30300 33.99 20241220 0.83 N 084370 500 114 억 6987297 N N 432 N 00 N
7 20250312 110646 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41050 1450 2 3.66 2508588975 61944 45.66 39050 41100 38800 51400 27750 39600 40499.51 30.49 0 7343 41000 40300 39150 38450 37300 40650 38800 115 11800 500 27720 50 1 22916042 9407 38.51 2.63 12 0.27 1066.00 15612.00 60000 20240528 -31.58 30300 20241220 35.48 49450 -16.99 20250219 30550 34.37 20250103 60000 -31.58 20240528 30300 35.48 20241220 0.83 N 084370 500 114 억 6987297 N N 432 N 00 N
8 20250312 100648 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40550 950 2 2.40 1299074125 32343 23.84 39050 40900 38800 51400 27750 39600 40167.74 30.49 0 1024 41000 40300 39150 38450 37300 40650 38800 115 11800 500 27720 50 1 22916042 9292 38.04 2.60 12 0.14 1066.00 15612.00 60000 20240528 -32.42 30300 20241220 33.83 49450 -18.00 20250219 30550 32.73 20250103 60000 -32.42 20240528 30300 33.83 20241220 0.83 N 084370 500 114 억 6987297 N N 432 N 00 N
9 20250312 090652 55 60.00 KSQ150 기계·장비 N N N Y 60 N 39950 350 2 0.88 318085200 8079 5.96 39050 40000 38800 51400 27750 39600 39368.27 30.49 0 -514 41000 40300 39150 38450 37300 40650 38800 115 11800 500 27720 50 1 22916042 9155 37.48 2.56 12 0.04 1066.00 15612.00 60000 20240528 -33.42 30300 20241220 31.85 49450 -19.21 20250219 30550 30.77 20250103 60000 -33.42 20240528 30300 31.85 20241220 0.83 N 084370 500 114 억 6987297 N N 432 N 00 N
10 20250311 160644 55 60.00 KSQ150 기계·장비 N N N Y 60 N 39600 -300 5 -0.75 5240944875 135258 147.42 38050 39850 38000 51800 27950 39900 38747.49 30.37 0 42750 41266 40582 40166 39482 39066 40375 39275 115 11900 500 27930 50 1 22916042 9075 37.15 2.54 12 0.59 1066.00 15612.00 60000 20240528 -34.00 30300 20241220 30.69 49450 -19.92 20250219 30550 29.62 20250103 60000 -34.00 20240528 30300 30.69 20241220 0.79 N 084370 500 114 억 6959484 N N 432 N 00 N
11 20250311 150647 55 60.00 KSQ150 기계·장비 N N N Y 60 N 39700 -200 5 -0.50 4944647825 127797 139.28 38050 39800 38000 51800 27950 39900 38691.42 30.37 0 43002 41266 40582 40166 39482 39066 40375 39275 115 11900 500 27930 50 1 22916042 9098 37.24 2.54 12 0.56 1066.00 15612.00 60000 20240528 -33.83 30300 20241220 31.02 49450 -19.72 20250219 30550 29.95 20250103 60000 -33.83 20240528 30300 31.02 20241220 0.79 N 084370 500 114 억 6959484 N N 99 N 00 N
12 20250311 140647 55 60.00 KSQ150 기계·장비 N N N Y 60 N 39450 -450 5 -1.13 4360429475 112989 123.14 38050 39800 38000 51800 27950 39900 38591.63 30.37 0 38812 41266 40582 40166 39482 39066 40375 39275 115 11900 500 27930 50 1 22916042 9040 37.01 2.53 12 0.49 1066.00 15612.00 60000 20240528 -34.25 30300 20241220 30.20 49450 -20.22 20250219 30550 29.13 20250103 60000 -34.25 20240528 30300 30.20 20241220 0.79 N 084370 500 114 억 6959484 N N 99 N 00 N