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
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
20250313,160653,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40800,350,2,0.87,12030508225,288897,192.38,42000,42950,40800,52500,28350,40450,41642.93,30.59,0,13766,42416,41432,40116,39132,37816,41925,39625,115,12050,500,28310,50,1,22916042,9350,38.27,2.61,12,1.26,1066.00,15612.00,60000,20240528,-32.00,30300,20241220,34.65,49450,-17.49,20250219,30550,33.55,20250103,60000,-32.00,20240528,30300,34.65,20241220,0.78,N,084370,500,114 억,,7010064,N,N,426,N,00,N
20250313,150654,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41050,600,2,1.48,10046475175,240305,160.02,42000,42950,40850,52500,28350,40450,41807.18,30.59,0,11298,42416,41432,40116,39132,37816,41925,39625,115,12050,500,28310,50,1,22916042,9407,38.51,2.63,12,1.05,1066.00,15612.00,60000,20240528,-31.58,30300,20241220,35.48,49450,-16.99,20250219,30550,34.37,20250103,60000,-31.58,20240528,30300,35.48,20241220,0.78,N,084370,500,114 억,,7010064,N,N,562,N,00,N
20250313,140653,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41100,650,2,1.61,9255646225,221100,147.23,42000,42950,40850,52500,28350,40450,41861.81,30.59,0,12534,42416,41432,40116,39132,37816,41925,39625,115,12050,500,28310,50,1,22916042,9418,38.56,2.63,12,0.96,1066.00,15612.00,60000,20240528,-31.50,30300,20241220,35.64,49450,-16.89,20250219,30550,34.53,20250103,60000,-31.50,20240528,30300,35.64,20241220,0.78,N,084370,500,114 억,,7010064,N,N,562,N,00,N
20250313,130653,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41100,650,2,1.61,8211967500,195663,130.30,42000,42950,40950,52500,28350,40450,41969.96,30.59,0,3589,42416,41432,40116,39132,37816,41925,39625,115,12050,500,28310,50,1,22916042,9418,38.56,2.63,12,0.85,1066.00,15612.00,60000,20240528,-31.50,30300,20241220,35.64,49450,-16.89,20250219,30550,34.53,20250103,60000,-31.50,20240528,30300,35.64,20241220,0.78,N,084370,500,114 억,,7010064,N,N,562,N,00,N
20250313,120653,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41250,800,2,1.98,7526238625,179080,119.25,42000,42950,40950,52500,28350,40450,42027.24,30.59,0,5710,42416,41432,40116,39132,37816,41925,39625,115,12050,500,28310,50,1,22916042,9453,38.70,2.64,12,0.78,1066.00,15612.00,60000,20240528,-31.25,30300,20241220,36.14,49450,-16.58,20250219,30550,35.02,20250103,60000,-31.25,20240528,30300,36.14,20241220,0.78,N,084370,500,114 억,,7010064,N,N,562,N,00,N
20250313,110653,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41550,1100,2,2.72,6294615850,149155,99.32,42000,42950,41400,52500,28350,40450,42201.84,30.59,0,-1294,42416,41432,40116,39132,37816,41925,39625,115,12050,500,28310,50,1,22916042,9522,38.98,2.66,12,0.65,1066.00,15612.00,60000,20240528,-30.75,30300,20241220,37.13,49450,-15.98,20250219,30550,36.01,20250103,60000,-30.75,20240528,30300,37.13,20241220,0.78,N,084370,500,114 억,,7010064,N,N,562,N,00,N
20250313,100653,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42100,1650,2,4.08,4984411300,117725,78.40,42000,42950,41600,52500,28350,40450,42339.45,30.59,0,652,42416,41432,40116,39132,37816,41925,39625,115,12050,500,28310,50,1,22916042,9648,39.49,2.70,12,0.51,1066.00,15612.00,60000,20240528,-29.83,30300,20241220,38.94,49450,-14.86,20250219,30550,37.81,20250103,60000,-29.83,20240528,30300,38.94,20241220,0.78,N,084370,500,114 억,,7010064,N,N,562,N,00,N
20250313,090654,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42400,1950,2,4.82,2630647250,62011,41.29,42000,42950,41700,52500,28350,40450,42422.27,30.59,0,2704,42416,41432,40116,39132,37816,41925,39625,115,12050,500,28310,50,1,22916042,9716,39.77,2.72,12,0.27,1066.00,15612.00,60000,20240528,-29.33,30300,20241220,39.93,49450,-14.26,20250219,30550,38.79,20250103,60000,-29.33,20240528,30300,39.93,20241220,0.78,N,084370,500,114 억,,7010064,N,N,562,N,00,N
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
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 160653 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40800 350 2 0.87 12030508225 288897 192.38 42000 42950 40800 52500 28350 40450 41642.93 30.59 0 13766 42416 41432 40116 39132 37816 41925 39625 115 12050 500 28310 50 1 22916042 9350 38.27 2.61 12 1.26 1066.00 15612.00 60000 20240528 -32.00 30300 20241220 34.65 49450 -17.49 20250219 30550 33.55 20250103 60000 -32.00 20240528 30300 34.65 20241220 0.78 N 084370 500 114 억 7010064 N N 426 N 00 N
3 20250313 150654 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41050 600 2 1.48 10046475175 240305 160.02 42000 42950 40850 52500 28350 40450 41807.18 30.59 0 11298 42416 41432 40116 39132 37816 41925 39625 115 12050 500 28310 50 1 22916042 9407 38.51 2.63 12 1.05 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 0.78 N 084370 500 114 억 7010064 N N 562 N 00 N
4 20250313 140653 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41100 650 2 1.61 9255646225 221100 147.23 42000 42950 40850 52500 28350 40450 41861.81 30.59 0 12534 42416 41432 40116 39132 37816 41925 39625 115 12050 500 28310 50 1 22916042 9418 38.56 2.63 12 0.96 1066.00 15612.00 60000 20240528 -31.50 30300 20241220 35.64 49450 -16.89 20250219 30550 34.53 20250103 60000 -31.50 20240528 30300 35.64 20241220 0.78 N 084370 500 114 억 7010064 N N 562 N 00 N
5 20250313 130653 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41100 650 2 1.61 8211967500 195663 130.30 42000 42950 40950 52500 28350 40450 41969.96 30.59 0 3589 42416 41432 40116 39132 37816 41925 39625 115 12050 500 28310 50 1 22916042 9418 38.56 2.63 12 0.85 1066.00 15612.00 60000 20240528 -31.50 30300 20241220 35.64 49450 -16.89 20250219 30550 34.53 20250103 60000 -31.50 20240528 30300 35.64 20241220 0.78 N 084370 500 114 억 7010064 N N 562 N 00 N
6 20250313 120653 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41250 800 2 1.98 7526238625 179080 119.25 42000 42950 40950 52500 28350 40450 42027.24 30.59 0 5710 42416 41432 40116 39132 37816 41925 39625 115 12050 500 28310 50 1 22916042 9453 38.70 2.64 12 0.78 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 0.78 N 084370 500 114 억 7010064 N N 562 N 00 N
7 20250313 110653 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41550 1100 2 2.72 6294615850 149155 99.32 42000 42950 41400 52500 28350 40450 42201.84 30.59 0 -1294 42416 41432 40116 39132 37816 41925 39625 115 12050 500 28310 50 1 22916042 9522 38.98 2.66 12 0.65 1066.00 15612.00 60000 20240528 -30.75 30300 20241220 37.13 49450 -15.98 20250219 30550 36.01 20250103 60000 -30.75 20240528 30300 37.13 20241220 0.78 N 084370 500 114 억 7010064 N N 562 N 00 N
8 20250313 100653 55 60.00 KSQ150 기계·장비 N N N Y 60 N 42100 1650 2 4.08 4984411300 117725 78.40 42000 42950 41600 52500 28350 40450 42339.45 30.59 0 652 42416 41432 40116 39132 37816 41925 39625 115 12050 500 28310 50 1 22916042 9648 39.49 2.70 12 0.51 1066.00 15612.00 60000 20240528 -29.83 30300 20241220 38.94 49450 -14.86 20250219 30550 37.81 20250103 60000 -29.83 20240528 30300 38.94 20241220 0.78 N 084370 500 114 억 7010064 N N 562 N 00 N
9 20250313 090654 55 60.00 KSQ150 기계·장비 N N N Y 60 N 42400 1950 2 4.82 2630647250 62011 41.29 42000 42950 41700 52500 28350 40450 42422.27 30.59 0 2704 42416 41432 40116 39132 37816 41925 39625 115 12050 500 28310 50 1 22916042 9716 39.77 2.72 12 0.27 1066.00 15612.00 60000 20240528 -29.33 30300 20241220 39.93 49450 -14.26 20250219 30550 38.79 20250103 60000 -29.33 20240528 30300 39.93 20241220 0.78 N 084370 500 114 억 7010064 N N 562 N 00 N
10 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
11 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
12 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