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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160638,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40200,-2300,5,-5.41,5881891575,144223,121.72,42550,42550,39900,55200,29750,42500,40783.55,30.25,0,14363,44466,43482,42016,41032,39566,43975,41525,115,12700,500,29750,50,1,22916042,9212,37.71,2.57,12,0.63,1066.00,15612.00,60000,20240528,-33.00,30300,20241220,32.67,49450,-18.71,20250219,30550,31.59,20250103,60000,-33.00,20240528,30300,32.67,20241220,0.76,N,084370,500,114 억,,6932601,N,N,19047,N,00,N
20250306,150637,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40100,-2400,5,-5.65,5414415500,132551,111.87,42550,42550,40000,55200,29750,42500,40847.79,30.25,0,9793,44466,43482,42016,41032,39566,43975,41525,115,12700,500,29750,50,1,22916042,9189,37.62,2.57,12,0.58,1066.00,15612.00,60000,20240528,-33.17,30300,20241220,32.34,49450,-18.91,20250219,30550,31.26,20250103,60000,-33.17,20240528,30300,32.34,20241220,0.76,N,084370,500,114 억,,6932601,N,N,116,N,00,N
20250306,140636,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40500,-2000,5,-4.71,3974328000,96917,81.79,42550,42550,40450,55200,29750,42500,41007.54,30.25,0,-964,44466,43482,42016,41032,39566,43975,41525,115,12700,500,29750,50,1,22916042,9281,37.99,2.59,12,0.42,1066.00,15612.00,60000,20240528,-32.50,30300,20241220,33.66,49450,-18.10,20250219,30550,32.57,20250103,60000,-32.50,20240528,30300,33.66,20241220,0.76,N,084370,500,114 억,,6932601,N,N,116,N,00,N
20250306,130638,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40550,-1950,5,-4.59,3256941175,79217,66.85,42550,42550,40500,55200,29750,42500,41114.17,30.25,0,-9239,44466,43482,42016,41032,39566,43975,41525,115,12700,500,29750,50,1,22916042,9292,38.04,2.60,12,0.35,1066.00,15612.00,60000,20240528,-32.42,30300,20241220,33.83,49450,-18.00,20250219,30550,32.73,20250103,60000,-32.42,20240528,30300,33.83,20241220,0.76,N,084370,500,114 억,,6932601,N,N,116,N,00,N
20250306,120637,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40700,-1800,5,-4.24,2623906925,63633,53.70,42550,42550,40500,55200,29750,42500,41235.00,30.25,0,-9875,44466,43482,42016,41032,39566,43975,41525,115,12700,500,29750,50,1,22916042,9327,38.18,2.61,12,0.28,1066.00,15612.00,60000,20240528,-32.17,30300,20241220,34.32,49450,-17.69,20250219,30550,33.22,20250103,60000,-32.17,20240528,30300,34.32,20241220,0.76,N,084370,500,114 억,,6932601,N,N,116,N,00,N
20250306,110635,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40950,-1550,5,-3.65,2002011525,48355,40.81,42550,42550,40650,55200,29750,42500,41402.37,30.25,0,-9387,44466,43482,42016,41032,39566,43975,41525,115,12700,500,29750,50,1,22916042,9384,38.41,2.62,12,0.21,1066.00,15612.00,60000,20240528,-31.75,30300,20241220,35.15,49450,-17.19,20250219,30550,34.04,20250103,60000,-31.75,20240528,30300,35.15,20241220,0.76,N,084370,500,114 억,,6932601,N,N,116,N,00,N
20250306,100636,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41250,-1250,5,-2.94,1247629050,29942,25.27,42550,42550,41150,55200,29750,42500,41668.19,30.25,0,-5190,44466,43482,42016,41032,39566,43975,41525,115,12700,500,29750,50,1,22916042,9453,38.70,2.64,12,0.13,1066.00,15612.00,60000,20240528,-31.25,30300,20241220,36.14,49450,-16.58,20250219,30550,35.02,20250103,60000,-31.25,20240528,30300,36.14,20241220,0.76,N,084370,500,114 억,,6932601,N,N,116,N,00,N
20250306,090640,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41600,-900,5,-2.12,303712350,7249,6.12,42550,42550,41550,55200,29750,42500,41897.14,30.25,0,-1260,44466,43482,42016,41032,39566,43975,41525,115,12700,500,29750,50,1,22916042,9533,39.02,2.66,12,0.03,1066.00,15612.00,60000,20240528,-30.67,30300,20241220,37.29,49450,-15.87,20250219,30550,36.17,20250103,60000,-30.67,20240528,30300,37.29,20241220,0.76,N,084370,500,114 억,,6932601,N,N,116,N,00,N
20250305,160630,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42500,1100,2,2.66,4901025850,118358,133.62,42200,43000,40550,53800,29000,41400,41406.05,30.38,0,-30350,42733,42066,41083,40416,39433,42400,40750,115,12400,500,28980,50,1,22916042,9739,39.87,2.72,12,0.52,1066.00,15612.00,60000,20240528,-29.17,30300,20241220,40.26,49450,-14.05,20250219,30550,39.12,20250103,60000,-29.17,20240528,30300,40.26,20241220,0.72,N,084370,500,114 억,,6962433,N,N,115,N,00,N
20250305,150633,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41850,450,2,1.09,4306193750,104287,117.73,42200,43000,40550,53800,29000,41400,41291.70,30.38,0,-27963,42733,42066,41083,40416,39433,42400,40750,115,12400,500,28980,50,1,22916042,9590,39.26,2.68,12,0.46,1066.00,15612.00,60000,20240528,-30.25,30300,20241220,38.12,49450,-15.37,20250219,30550,36.99,20250103,60000,-30.25,20240528,30300,38.12,20241220,0.72,N,084370,500,114 억,,6962433,N,N,817,N,00,N
20250305,140631,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41150,-250,5,-0.60,3255753700,79065,89.26,42200,43000,40550,53800,29000,41400,41178.02,30.38,0,-24679,42733,42066,41083,40416,39433,42400,40750,115,12400,500,28980,50,1,22916042,9430,38.60,2.64,12,0.35,1066.00,15612.00,60000,20240528,-31.42,30300,20241220,35.81,49450,-16.78,20250219,30550,34.70,20250103,60000,-31.42,20240528,30300,35.81,20241220,0.72,N,084370,500,114 억,,6962433,N,N,817,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 20250306 160638 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40200 -2300 5 -5.41 5881891575 144223 121.72 42550 42550 39900 55200 29750 42500 40783.55 30.25 0 14363 44466 43482 42016 41032 39566 43975 41525 115 12700 500 29750 50 1 22916042 9212 37.71 2.57 12 0.63 1066.00 15612.00 60000 20240528 -33.00 30300 20241220 32.67 49450 -18.71 20250219 30550 31.59 20250103 60000 -33.00 20240528 30300 32.67 20241220 0.76 N 084370 500 114 억 6932601 N N 19047 N 00 N
3 20250306 150637 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40100 -2400 5 -5.65 5414415500 132551 111.87 42550 42550 40000 55200 29750 42500 40847.79 30.25 0 9793 44466 43482 42016 41032 39566 43975 41525 115 12700 500 29750 50 1 22916042 9189 37.62 2.57 12 0.58 1066.00 15612.00 60000 20240528 -33.17 30300 20241220 32.34 49450 -18.91 20250219 30550 31.26 20250103 60000 -33.17 20240528 30300 32.34 20241220 0.76 N 084370 500 114 억 6932601 N N 116 N 00 N
4 20250306 140636 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40500 -2000 5 -4.71 3974328000 96917 81.79 42550 42550 40450 55200 29750 42500 41007.54 30.25 0 -964 44466 43482 42016 41032 39566 43975 41525 115 12700 500 29750 50 1 22916042 9281 37.99 2.59 12 0.42 1066.00 15612.00 60000 20240528 -32.50 30300 20241220 33.66 49450 -18.10 20250219 30550 32.57 20250103 60000 -32.50 20240528 30300 33.66 20241220 0.76 N 084370 500 114 억 6932601 N N 116 N 00 N
5 20250306 130638 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40550 -1950 5 -4.59 3256941175 79217 66.85 42550 42550 40500 55200 29750 42500 41114.17 30.25 0 -9239 44466 43482 42016 41032 39566 43975 41525 115 12700 500 29750 50 1 22916042 9292 38.04 2.60 12 0.35 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 0.76 N 084370 500 114 억 6932601 N N 116 N 00 N
6 20250306 120637 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40700 -1800 5 -4.24 2623906925 63633 53.70 42550 42550 40500 55200 29750 42500 41235.00 30.25 0 -9875 44466 43482 42016 41032 39566 43975 41525 115 12700 500 29750 50 1 22916042 9327 38.18 2.61 12 0.28 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 0.76 N 084370 500 114 억 6932601 N N 116 N 00 N
7 20250306 110635 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40950 -1550 5 -3.65 2002011525 48355 40.81 42550 42550 40650 55200 29750 42500 41402.37 30.25 0 -9387 44466 43482 42016 41032 39566 43975 41525 115 12700 500 29750 50 1 22916042 9384 38.41 2.62 12 0.21 1066.00 15612.00 60000 20240528 -31.75 30300 20241220 35.15 49450 -17.19 20250219 30550 34.04 20250103 60000 -31.75 20240528 30300 35.15 20241220 0.76 N 084370 500 114 억 6932601 N N 116 N 00 N
8 20250306 100636 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41250 -1250 5 -2.94 1247629050 29942 25.27 42550 42550 41150 55200 29750 42500 41668.19 30.25 0 -5190 44466 43482 42016 41032 39566 43975 41525 115 12700 500 29750 50 1 22916042 9453 38.70 2.64 12 0.13 1066.00 15612.00 60000 20240528 -31.25 30300 20241220 36.14 49450 -16.58 20250219 30550 35.02 20250103 60000 -31.25 20240528 30300 36.14 20241220 0.76 N 084370 500 114 억 6932601 N N 116 N 00 N
9 20250306 090640 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41600 -900 5 -2.12 303712350 7249 6.12 42550 42550 41550 55200 29750 42500 41897.14 30.25 0 -1260 44466 43482 42016 41032 39566 43975 41525 115 12700 500 29750 50 1 22916042 9533 39.02 2.66 12 0.03 1066.00 15612.00 60000 20240528 -30.67 30300 20241220 37.29 49450 -15.87 20250219 30550 36.17 20250103 60000 -30.67 20240528 30300 37.29 20241220 0.76 N 084370 500 114 억 6932601 N N 116 N 00 N
10 20250305 160630 55 60.00 KSQ150 기계·장비 N N N Y 60 N 42500 1100 2 2.66 4901025850 118358 133.62 42200 43000 40550 53800 29000 41400 41406.05 30.38 0 -30350 42733 42066 41083 40416 39433 42400 40750 115 12400 500 28980 50 1 22916042 9739 39.87 2.72 12 0.52 1066.00 15612.00 60000 20240528 -29.17 30300 20241220 40.26 49450 -14.05 20250219 30550 39.12 20250103 60000 -29.17 20240528 30300 40.26 20241220 0.72 N 084370 500 114 억 6962433 N N 115 N 00 N
11 20250305 150633 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41850 450 2 1.09 4306193750 104287 117.73 42200 43000 40550 53800 29000 41400 41291.70 30.38 0 -27963 42733 42066 41083 40416 39433 42400 40750 115 12400 500 28980 50 1 22916042 9590 39.26 2.68 12 0.46 1066.00 15612.00 60000 20240528 -30.25 30300 20241220 38.12 49450 -15.37 20250219 30550 36.99 20250103 60000 -30.25 20240528 30300 38.12 20241220 0.72 N 084370 500 114 억 6962433 N N 817 N 00 N
12 20250305 140631 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41150 -250 5 -0.60 3255753700 79065 89.26 42200 43000 40550 53800 29000 41400 41178.02 30.38 0 -24679 42733 42066 41083 40416 39433 42400 40750 115 12400 500 28980 50 1 22916042 9430 38.60 2.64 12 0.35 1066.00 15612.00 60000 20240528 -31.42 30300 20241220 35.81 49450 -16.78 20250219 30550 34.70 20250103 60000 -31.42 20240528 30300 35.81 20241220 0.72 N 084370 500 114 억 6962433 N N 817 N 00 N