ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160700,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42000,-950,5,-2.21,4226731025,99636,73.47,43300,43850,41850,55800,30100,42950,42421.89,30.38,0,-5166,44916,43932,43366,42382,41816,43650,42100,115,12850,500,30060,50,1,22916042,9625,39.40,2.69,12,0.43,1066.00,15612.00,60000,20240528,-30.00,30300,20241220,38.61,49450,-15.07,20250219,30550,37.48,20250103,60000,-30.00,20240528,30300,38.61,20241220,0.84,N,084370,500,114 억,,6962884,N,N,852,N,00,N
20250318,150704,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42200,-750,5,-1.75,3715445975,87469,64.50,43300,43850,41850,55800,30100,42950,42477.29,30.38,0,-4360,44916,43932,43366,42382,41816,43650,42100,115,12850,500,30060,50,1,22916042,9671,39.59,2.70,12,0.38,1066.00,15612.00,60000,20240528,-29.67,30300,20241220,39.27,49450,-14.66,20250219,30550,38.13,20250103,60000,-29.67,20240528,30300,39.27,20241220,0.84,N,084370,500,114 억,,6962884,N,N,379,N,00,N
20250318,140702,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41950,-1000,5,-2.33,3252152375,76451,56.37,43300,43850,41850,55800,30100,42950,42539.04,30.38,0,-6496,44916,43932,43366,42382,41816,43650,42100,115,12850,500,30060,50,1,22916042,9613,39.35,2.69,12,0.33,1066.00,15612.00,60000,20240528,-30.08,30300,20241220,38.45,49450,-15.17,20250219,30550,37.32,20250103,60000,-30.08,20240528,30300,38.45,20241220,0.84,N,084370,500,114 억,,6962884,N,N,379,N,00,N
20250318,130701,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42050,-900,5,-2.10,2926056100,68686,50.65,43300,43850,41850,55800,30100,42950,42600.47,30.38,0,-6979,44916,43932,43366,42382,41816,43650,42100,115,12850,500,30060,50,1,22916042,9636,39.45,2.69,12,0.30,1066.00,15612.00,60000,20240528,-29.92,30300,20241220,38.78,49450,-14.96,20250219,30550,37.64,20250103,60000,-29.92,20240528,30300,38.78,20241220,0.84,N,084370,500,114 억,,6962884,N,N,379,N,00,N
20250318,120702,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41900,-1050,5,-2.44,2662819525,62416,46.03,43300,43850,41850,55800,30100,42950,42662.45,30.38,0,-6972,44916,43932,43366,42382,41816,43650,42100,115,12850,500,30060,50,1,22916042,9602,39.31,2.68,12,0.27,1066.00,15612.00,60000,20240528,-30.17,30300,20241220,38.28,49450,-15.27,20250219,30550,37.15,20250103,60000,-30.17,20240528,30300,38.28,20241220,0.84,N,084370,500,114 억,,6962884,N,N,379,N,00,N
20250318,110659,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42050,-900,5,-2.10,2258858750,52804,38.94,43300,43850,42050,55800,30100,42950,42778.17,30.38,0,-6301,44916,43932,43366,42382,41816,43650,42100,115,12850,500,30060,50,1,22916042,9636,39.45,2.69,12,0.23,1066.00,15612.00,60000,20240528,-29.92,30300,20241220,38.78,49450,-14.96,20250219,30550,37.64,20250103,60000,-29.92,20240528,30300,38.78,20241220,0.84,N,084370,500,114 억,,6962884,N,N,379,N,00,N
20250318,100703,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42350,-600,5,-1.40,1879298000,43822,32.31,43300,43850,42200,55800,30100,42950,42884.81,30.38,0,-7621,44916,43932,43366,42382,41816,43650,42100,115,12850,500,30060,50,1,22916042,9705,39.73,2.71,12,0.19,1066.00,15612.00,60000,20240528,-29.42,30300,20241220,39.77,49450,-14.36,20250219,30550,38.63,20250103,60000,-29.42,20240528,30300,39.77,20241220,0.84,N,084370,500,114 억,,6962884,N,N,379,N,00,N
20250318,090704,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43050,100,2,0.23,355526850,8227,6.07,43300,43850,42950,55800,30100,42950,43214.64,30.38,0,-3808,44916,43932,43366,42382,41816,43650,42100,115,12850,500,30060,50,1,22916042,9865,40.38,2.76,12,0.04,1066.00,15612.00,60000,20240528,-28.25,30300,20241220,42.08,49450,-12.94,20250219,30550,40.92,20250103,60000,-28.25,20240528,30300,42.08,20241220,0.84,N,084370,500,114 억,,6962884,N,N,379,N,00,N
20250317,160659,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42950,100,2,0.23,5256538975,120612,61.11,44350,44350,42800,55700,30000,42850,43582.98,30.46,0,-877,45550,44200,42400,41050,39250,44875,41725,115,12850,500,29990,50,1,22916042,9842,40.29,2.75,12,0.53,1066.00,15612.00,60000,20240528,-28.42,30300,20241220,41.75,49450,-13.14,20250219,30550,40.59,20250103,60000,-28.42,20240528,30300,41.75,20241220,0.80,N,084370,500,114 억,,6979788,N,N,258,N,00,N
20250317,150659,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43050,200,2,0.47,4967419375,113890,57.71,44350,44350,42800,55700,30000,42850,43615.94,30.46,0,-950,45550,44200,42400,41050,39250,44875,41725,115,12850,500,29990,50,1,22916042,9865,40.38,2.76,12,0.50,1066.00,15612.00,60000,20240528,-28.25,30300,20241220,42.08,49450,-12.94,20250219,30550,40.92,20250103,60000,-28.25,20240528,30300,42.08,20241220,0.80,N,084370,500,114 억,,6979788,N,N,513,N,00,N
20250317,140700,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43400,550,2,1.28,3681370900,84051,42.59,44350,44350,43300,55700,30000,42850,43799.25,30.46,0,-12215,45550,44200,42400,41050,39250,44875,41725,115,12850,500,29990,50,1,22916042,9946,40.71,2.78,12,0.37,1066.00,15612.00,60000,20240528,-27.67,30300,20241220,43.23,49450,-12.23,20250219,30550,42.06,20250103,60000,-27.67,20240528,30300,43.23,20241220,0.80,N,084370,500,114 억,,6979788,N,N,513,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 20250318 160700 55 60.00 KSQ150 기계·장비 N N N Y 60 N 42000 -950 5 -2.21 4226731025 99636 73.47 43300 43850 41850 55800 30100 42950 42421.89 30.38 0 -5166 44916 43932 43366 42382 41816 43650 42100 115 12850 500 30060 50 1 22916042 9625 39.40 2.69 12 0.43 1066.00 15612.00 60000 20240528 -30.00 30300 20241220 38.61 49450 -15.07 20250219 30550 37.48 20250103 60000 -30.00 20240528 30300 38.61 20241220 0.84 N 084370 500 114 억 6962884 N N 852 N 00 N
3 20250318 150704 55 60.00 KSQ150 기계·장비 N N N Y 60 N 42200 -750 5 -1.75 3715445975 87469 64.50 43300 43850 41850 55800 30100 42950 42477.29 30.38 0 -4360 44916 43932 43366 42382 41816 43650 42100 115 12850 500 30060 50 1 22916042 9671 39.59 2.70 12 0.38 1066.00 15612.00 60000 20240528 -29.67 30300 20241220 39.27 49450 -14.66 20250219 30550 38.13 20250103 60000 -29.67 20240528 30300 39.27 20241220 0.84 N 084370 500 114 억 6962884 N N 379 N 00 N
4 20250318 140702 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41950 -1000 5 -2.33 3252152375 76451 56.37 43300 43850 41850 55800 30100 42950 42539.04 30.38 0 -6496 44916 43932 43366 42382 41816 43650 42100 115 12850 500 30060 50 1 22916042 9613 39.35 2.69 12 0.33 1066.00 15612.00 60000 20240528 -30.08 30300 20241220 38.45 49450 -15.17 20250219 30550 37.32 20250103 60000 -30.08 20240528 30300 38.45 20241220 0.84 N 084370 500 114 억 6962884 N N 379 N 00 N
5 20250318 130701 55 60.00 KSQ150 기계·장비 N N N Y 60 N 42050 -900 5 -2.10 2926056100 68686 50.65 43300 43850 41850 55800 30100 42950 42600.47 30.38 0 -6979 44916 43932 43366 42382 41816 43650 42100 115 12850 500 30060 50 1 22916042 9636 39.45 2.69 12 0.30 1066.00 15612.00 60000 20240528 -29.92 30300 20241220 38.78 49450 -14.96 20250219 30550 37.64 20250103 60000 -29.92 20240528 30300 38.78 20241220 0.84 N 084370 500 114 억 6962884 N N 379 N 00 N
6 20250318 120702 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41900 -1050 5 -2.44 2662819525 62416 46.03 43300 43850 41850 55800 30100 42950 42662.45 30.38 0 -6972 44916 43932 43366 42382 41816 43650 42100 115 12850 500 30060 50 1 22916042 9602 39.31 2.68 12 0.27 1066.00 15612.00 60000 20240528 -30.17 30300 20241220 38.28 49450 -15.27 20250219 30550 37.15 20250103 60000 -30.17 20240528 30300 38.28 20241220 0.84 N 084370 500 114 억 6962884 N N 379 N 00 N
7 20250318 110659 55 60.00 KSQ150 기계·장비 N N N Y 60 N 42050 -900 5 -2.10 2258858750 52804 38.94 43300 43850 42050 55800 30100 42950 42778.17 30.38 0 -6301 44916 43932 43366 42382 41816 43650 42100 115 12850 500 30060 50 1 22916042 9636 39.45 2.69 12 0.23 1066.00 15612.00 60000 20240528 -29.92 30300 20241220 38.78 49450 -14.96 20250219 30550 37.64 20250103 60000 -29.92 20240528 30300 38.78 20241220 0.84 N 084370 500 114 억 6962884 N N 379 N 00 N
8 20250318 100703 55 60.00 KSQ150 기계·장비 N N N Y 60 N 42350 -600 5 -1.40 1879298000 43822 32.31 43300 43850 42200 55800 30100 42950 42884.81 30.38 0 -7621 44916 43932 43366 42382 41816 43650 42100 115 12850 500 30060 50 1 22916042 9705 39.73 2.71 12 0.19 1066.00 15612.00 60000 20240528 -29.42 30300 20241220 39.77 49450 -14.36 20250219 30550 38.63 20250103 60000 -29.42 20240528 30300 39.77 20241220 0.84 N 084370 500 114 억 6962884 N N 379 N 00 N
9 20250318 090704 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43050 100 2 0.23 355526850 8227 6.07 43300 43850 42950 55800 30100 42950 43214.64 30.38 0 -3808 44916 43932 43366 42382 41816 43650 42100 115 12850 500 30060 50 1 22916042 9865 40.38 2.76 12 0.04 1066.00 15612.00 60000 20240528 -28.25 30300 20241220 42.08 49450 -12.94 20250219 30550 40.92 20250103 60000 -28.25 20240528 30300 42.08 20241220 0.84 N 084370 500 114 억 6962884 N N 379 N 00 N
10 20250317 160659 55 60.00 KSQ150 기계·장비 N N N Y 60 N 42950 100 2 0.23 5256538975 120612 61.11 44350 44350 42800 55700 30000 42850 43582.98 30.46 0 -877 45550 44200 42400 41050 39250 44875 41725 115 12850 500 29990 50 1 22916042 9842 40.29 2.75 12 0.53 1066.00 15612.00 60000 20240528 -28.42 30300 20241220 41.75 49450 -13.14 20250219 30550 40.59 20250103 60000 -28.42 20240528 30300 41.75 20241220 0.80 N 084370 500 114 억 6979788 N N 258 N 00 N
11 20250317 150659 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43050 200 2 0.47 4967419375 113890 57.71 44350 44350 42800 55700 30000 42850 43615.94 30.46 0 -950 45550 44200 42400 41050 39250 44875 41725 115 12850 500 29990 50 1 22916042 9865 40.38 2.76 12 0.50 1066.00 15612.00 60000 20240528 -28.25 30300 20241220 42.08 49450 -12.94 20250219 30550 40.92 20250103 60000 -28.25 20240528 30300 42.08 20241220 0.80 N 084370 500 114 억 6979788 N N 513 N 00 N
12 20250317 140700 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43400 550 2 1.28 3681370900 84051 42.59 44350 44350 43300 55700 30000 42850 43799.25 30.46 0 -12215 45550 44200 42400 41050 39250 44875 41725 115 12850 500 29990 50 1 22916042 9946 40.71 2.78 12 0.37 1066.00 15612.00 60000 20240528 -27.67 30300 20241220 43.23 49450 -12.23 20250219 30550 42.06 20250103 60000 -27.67 20240528 30300 43.23 20241220 0.80 N 084370 500 114 억 6979788 N N 513 N 00 N