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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130659,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43600,750,2,1.75,3025628200,68980,34.95,44350,44350,43400,55700,30000,42850,43862.40,30.46,0,-11202,45550,44200,42400,41050,39250,44875,41725,115,12850,500,29990,50,1,22916042,9991,40.90,2.79,12,0.30,1066.00,15612.00,60000,20240528,-27.33,30300,20241220,43.89,49450,-11.83,20250219,30550,42.72,20250103,60000,-27.33,20240528,30300,43.89,20241220,0.80,N,084370,500,114 억,,6979788,N,N,513,N,00,N
20250317,120658,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43450,600,2,1.40,2647621900,60302,30.56,44350,44350,43400,55700,30000,42850,43906.04,30.46,0,-9544,45550,44200,42400,41050,39250,44875,41725,115,12850,500,29990,50,1,22916042,9957,40.76,2.78,12,0.26,1066.00,15612.00,60000,20240528,-27.58,30300,20241220,43.40,49450,-12.13,20250219,30550,42.23,20250103,60000,-27.58,20240528,30300,43.40,20241220,0.80,N,084370,500,114 억,,6979788,N,N,513,N,00,N
20250317,110700,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43750,900,2,2.10,2225221250,50614,25.65,44350,44350,43600,55700,30000,42850,43964.54,30.46,0,-5895,45550,44200,42400,41050,39250,44875,41725,115,12850,500,29990,50,1,22916042,10026,41.04,2.80,12,0.22,1066.00,15612.00,60000,20240528,-27.08,30300,20241220,44.39,49450,-11.53,20250219,30550,43.21,20250103,60000,-27.08,20240528,30300,44.39,20241220,0.80,N,084370,500,114 억,,6979788,N,N,513,N,00,N
20250317,100659,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43850,1000,2,2.33,1600839550,36379,18.43,44350,44350,43600,55700,30000,42850,44004.50,30.46,0,-7190,45550,44200,42400,41050,39250,44875,41725,115,12850,500,29990,50,1,22916042,10049,41.14,2.81,12,0.16,1066.00,15612.00,60000,20240528,-26.92,30300,20241220,44.72,49450,-11.32,20250219,30550,43.54,20250103,60000,-26.92,20240528,30300,44.72,20241220,0.80,N,084370,500,114 억,,6979788,N,N,513,N,00,N
20250317,090700,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43900,1050,2,2.45,466970900,10597,5.37,44350,44350,43600,55700,30000,42850,44066.33,30.46,0,-6072,45550,44200,42400,41050,39250,44875,41725,115,12850,500,29990,50,1,22916042,10060,41.18,2.81,12,0.05,1066.00,15612.00,60000,20240528,-26.83,30300,20241220,44.88,49450,-11.22,20250219,30550,43.70,20250103,60000,-26.83,20240528,30300,44.88,20241220,0.80,N,084370,500,114 억,,6979788,N,N,513,N,00,N
20250314,160657,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42850,2050,2,5.02,8423146850,196620,67.93,40600,43750,40600,53000,28600,40800,42839.93,30.64,0,-28494,43666,42232,41516,40082,39366,41875,39725,115,12200,500,28560,50,1,22916042,9820,40.20,2.74,12,0.86,1066.00,15612.00,60000,20240528,-28.58,30300,20241220,41.42,49450,-13.35,20250219,30550,40.26,20250103,60000,-28.58,20240528,30300,41.42,20241220,0.78,N,084370,500,114 억,,7022095,N,N,513,N,00,N
20250314,150702,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43550,2750,2,6.74,7962430775,185985,64.25,40600,43750,40600,53000,28600,40800,42812.44,30.64,0,-27655,43666,42232,41516,40082,39366,41875,39725,115,12200,500,28560,50,1,22916042,9980,40.85,2.79,12,0.81,1066.00,15612.00,60000,20240528,-27.42,30300,20241220,43.73,49450,-11.93,20250219,30550,42.55,20250103,60000,-27.42,20240528,30300,43.73,20241220,0.78,N,084370,500,114 억,,7022095,N,N,435,N,00,N
20250314,140657,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43450,2650,2,6.50,6553001375,153629,53.07,40600,43650,40600,53000,28600,40800,42654.96,30.64,0,-22201,43666,42232,41516,40082,39366,41875,39725,115,12200,500,28560,50,1,22916042,9957,40.76,2.78,12,0.67,1066.00,15612.00,60000,20240528,-27.58,30300,20241220,43.40,49450,-12.13,20250219,30550,42.23,20250103,60000,-27.58,20240528,30300,43.40,20241220,0.78,N,084370,500,114 억,,7022095,N,N,435,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 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
3 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
4 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
5 20250317 130659 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43600 750 2 1.75 3025628200 68980 34.95 44350 44350 43400 55700 30000 42850 43862.40 30.46 0 -11202 45550 44200 42400 41050 39250 44875 41725 115 12850 500 29990 50 1 22916042 9991 40.90 2.79 12 0.30 1066.00 15612.00 60000 20240528 -27.33 30300 20241220 43.89 49450 -11.83 20250219 30550 42.72 20250103 60000 -27.33 20240528 30300 43.89 20241220 0.80 N 084370 500 114 억 6979788 N N 513 N 00 N
6 20250317 120658 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43450 600 2 1.40 2647621900 60302 30.56 44350 44350 43400 55700 30000 42850 43906.04 30.46 0 -9544 45550 44200 42400 41050 39250 44875 41725 115 12850 500 29990 50 1 22916042 9957 40.76 2.78 12 0.26 1066.00 15612.00 60000 20240528 -27.58 30300 20241220 43.40 49450 -12.13 20250219 30550 42.23 20250103 60000 -27.58 20240528 30300 43.40 20241220 0.80 N 084370 500 114 억 6979788 N N 513 N 00 N
7 20250317 110700 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43750 900 2 2.10 2225221250 50614 25.65 44350 44350 43600 55700 30000 42850 43964.54 30.46 0 -5895 45550 44200 42400 41050 39250 44875 41725 115 12850 500 29990 50 1 22916042 10026 41.04 2.80 12 0.22 1066.00 15612.00 60000 20240528 -27.08 30300 20241220 44.39 49450 -11.53 20250219 30550 43.21 20250103 60000 -27.08 20240528 30300 44.39 20241220 0.80 N 084370 500 114 억 6979788 N N 513 N 00 N
8 20250317 100659 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43850 1000 2 2.33 1600839550 36379 18.43 44350 44350 43600 55700 30000 42850 44004.50 30.46 0 -7190 45550 44200 42400 41050 39250 44875 41725 115 12850 500 29990 50 1 22916042 10049 41.14 2.81 12 0.16 1066.00 15612.00 60000 20240528 -26.92 30300 20241220 44.72 49450 -11.32 20250219 30550 43.54 20250103 60000 -26.92 20240528 30300 44.72 20241220 0.80 N 084370 500 114 억 6979788 N N 513 N 00 N
9 20250317 090700 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43900 1050 2 2.45 466970900 10597 5.37 44350 44350 43600 55700 30000 42850 44066.33 30.46 0 -6072 45550 44200 42400 41050 39250 44875 41725 115 12850 500 29990 50 1 22916042 10060 41.18 2.81 12 0.05 1066.00 15612.00 60000 20240528 -26.83 30300 20241220 44.88 49450 -11.22 20250219 30550 43.70 20250103 60000 -26.83 20240528 30300 44.88 20241220 0.80 N 084370 500 114 억 6979788 N N 513 N 00 N
10 20250314 160657 55 60.00 KSQ150 기계·장비 N N N Y 60 N 42850 2050 2 5.02 8423146850 196620 67.93 40600 43750 40600 53000 28600 40800 42839.93 30.64 0 -28494 43666 42232 41516 40082 39366 41875 39725 115 12200 500 28560 50 1 22916042 9820 40.20 2.74 12 0.86 1066.00 15612.00 60000 20240528 -28.58 30300 20241220 41.42 49450 -13.35 20250219 30550 40.26 20250103 60000 -28.58 20240528 30300 41.42 20241220 0.78 N 084370 500 114 억 7022095 N N 513 N 00 N
11 20250314 150702 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43550 2750 2 6.74 7962430775 185985 64.25 40600 43750 40600 53000 28600 40800 42812.44 30.64 0 -27655 43666 42232 41516 40082 39366 41875 39725 115 12200 500 28560 50 1 22916042 9980 40.85 2.79 12 0.81 1066.00 15612.00 60000 20240528 -27.42 30300 20241220 43.73 49450 -11.93 20250219 30550 42.55 20250103 60000 -27.42 20240528 30300 43.73 20241220 0.78 N 084370 500 114 억 7022095 N N 435 N 00 N
12 20250314 140657 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43450 2650 2 6.50 6553001375 153629 53.07 40600 43650 40600 53000 28600 40800 42654.96 30.64 0 -22201 43666 42232 41516 40082 39366 41875 39725 115 12200 500 28560 50 1 22916042 9957 40.76 2.78 12 0.67 1066.00 15612.00 60000 20240528 -27.58 30300 20241220 43.40 49450 -12.13 20250219 30550 42.23 20250103 60000 -27.58 20240528 30300 43.40 20241220 0.78 N 084370 500 114 억 7022095 N N 435 N 00 N