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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160721,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,45000,1350,2,3.09,7976429225,178344,157.83,44000,45200,43800,56700,30600,43650,44724.84,30.13,0,-1153,44550,44100,43600,43150,42650,43850,42900,115,13050,500,30550,50,1,22916042,10312,42.21,2.88,12,0.78,1066.00,15612.00,60000,20240528,-25.00,30300,20241220,48.51,49450,-9.00,20250219,30550,47.30,20250103,60000,-25.00,20240528,30300,48.51,20241220,0.83,N,084370,500,114 억,,6905518,N,N,161,N,00,N
20250321,150706,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,44800,1150,2,2.63,7611893575,170229,150.65,44000,45200,43800,56700,30600,43650,44715.61,30.13,0,-1282,44550,44100,43600,43150,42650,43850,42900,115,13050,500,30550,50,1,22916042,10266,42.03,2.87,12,0.74,1066.00,15612.00,60000,20240528,-25.33,30300,20241220,47.85,49450,-9.40,20250219,30550,46.64,20250103,60000,-25.33,20240528,30300,47.85,20241220,0.83,N,084370,500,114 억,,6905518,N,N,74,N,00,N
20250321,140706,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,44850,1200,2,2.75,6063545725,135729,120.11,44000,45200,43800,56700,30600,43650,44673.91,30.13,0,14498,44550,44100,43600,43150,42650,43850,42900,115,13050,500,30550,50,1,22916042,10278,42.07,2.87,12,0.59,1066.00,15612.00,60000,20240528,-25.25,30300,20241220,48.02,49450,-9.30,20250219,30550,46.81,20250103,60000,-25.25,20240528,30300,48.02,20241220,0.83,N,084370,500,114 억,,6905518,N,N,74,N,00,N
20250321,130706,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,44500,850,2,1.95,5021713125,112394,99.46,44000,45200,43800,56700,30600,43650,44679.55,30.13,0,16712,44550,44100,43600,43150,42650,43850,42900,115,13050,500,30550,50,1,22916042,10198,41.74,2.85,12,0.49,1066.00,15612.00,60000,20240528,-25.83,30300,20241220,46.86,49450,-10.01,20250219,30550,45.66,20250103,60000,-25.83,20240528,30300,46.86,20241220,0.83,N,084370,500,114 억,,6905518,N,N,74,N,00,N
20250321,120708,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,44950,1300,2,2.98,4579690925,102478,90.69,44000,45200,43800,56700,30600,43650,44689.50,30.13,0,16968,44550,44100,43600,43150,42650,43850,42900,115,13050,500,30550,50,1,22916042,10301,42.17,2.88,12,0.45,1066.00,15612.00,60000,20240528,-25.08,30300,20241220,48.35,49450,-9.10,20250219,30550,47.14,20250103,60000,-25.08,20240528,30300,48.35,20241220,0.83,N,084370,500,114 억,,6905518,N,N,74,N,00,N
20250321,110707,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,44950,1300,2,2.98,3711800525,83132,73.57,44000,45200,43800,56700,30600,43650,44649.48,30.13,0,12892,44550,44100,43600,43150,42650,43850,42900,115,13050,500,30550,50,1,22916042,10301,42.17,2.88,12,0.36,1066.00,15612.00,60000,20240528,-25.08,30300,20241220,48.35,49450,-9.10,20250219,30550,47.14,20250103,60000,-25.08,20240528,30300,48.35,20241220,0.83,N,084370,500,114 억,,6905518,N,N,74,N,00,N
20250321,100707,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,44900,1250,2,2.86,2722817175,61142,54.11,44000,45200,43800,56700,30600,43650,44532.68,30.13,0,10045,44550,44100,43600,43150,42650,43850,42900,115,13050,500,30550,50,1,22916042,10289,42.12,2.88,12,0.27,1066.00,15612.00,60000,20240528,-25.17,30300,20241220,48.18,49450,-9.20,20250219,30550,46.97,20250103,60000,-25.17,20240528,30300,48.18,20241220,0.83,N,084370,500,114 억,,6905518,N,N,74,N,00,N
20250321,090710,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,44000,350,2,0.80,466749300,10601,9.38,44000,44250,43800,56700,30600,43650,44028.80,30.13,0,3095,44550,44100,43600,43150,42650,43850,42900,115,13050,500,30550,50,1,22916042,10083,41.28,2.82,12,0.05,1066.00,15612.00,60000,20240528,-26.67,30300,20241220,45.21,49450,-11.02,20250219,30550,44.03,20250103,60000,-26.67,20240528,30300,45.21,20241220,0.83,N,084370,500,114 억,,6905518,N,N,74,N,00,N
20250320,160959,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43650,450,2,1.04,4930290950,113000,95.20,44000,44050,43100,56100,30250,43200,43630.88,30.24,0,13355,45066,44132,42916,41982,40766,44600,42450,115,12900,500,30240,50,1,22916042,10003,40.95,2.80,12,0.49,1066.00,15612.00,60000,20240528,-27.25,30300,20241220,44.06,49450,-11.73,20250219,30550,42.88,20250103,60000,-27.25,20240528,30300,44.06,20241220,0.84,N,084370,500,114 억,,6930030,N,N,74,N,00,N
20250320,150706,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43800,600,2,1.39,4420883000,101335,85.37,44000,44050,43100,56100,30250,43200,43626.42,30.24,0,14919,45066,44132,42916,41982,40766,44600,42450,115,12900,500,30240,50,1,22916042,10037,41.09,2.81,12,0.44,1066.00,15612.00,60000,20240528,-27.00,30300,20241220,44.55,49450,-11.43,20250219,30550,43.37,20250103,60000,-27.00,20240528,30300,44.55,20241220,0.84,N,084370,500,114 억,,6930030,N,N,340,N,00,N
20250320,140708,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43800,600,2,1.39,3622788100,83093,70.00,44000,44050,43100,56100,30250,43200,43599.20,30.24,0,10591,45066,44132,42916,41982,40766,44600,42450,115,12900,500,30240,50,1,22916042,10037,41.09,2.81,12,0.36,1066.00,15612.00,60000,20240528,-27.00,30300,20241220,44.55,49450,-11.43,20250219,30550,43.37,20250103,60000,-27.00,20240528,30300,44.55,20241220,0.84,N,084370,500,114 억,,6930030,N,N,340,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 20250321 160721 55 60.00 KSQ150 기계·장비 N N N Y 60 N 45000 1350 2 3.09 7976429225 178344 157.83 44000 45200 43800 56700 30600 43650 44724.84 30.13 0 -1153 44550 44100 43600 43150 42650 43850 42900 115 13050 500 30550 50 1 22916042 10312 42.21 2.88 12 0.78 1066.00 15612.00 60000 20240528 -25.00 30300 20241220 48.51 49450 -9.00 20250219 30550 47.30 20250103 60000 -25.00 20240528 30300 48.51 20241220 0.83 N 084370 500 114 억 6905518 N N 161 N 00 N
3 20250321 150706 55 60.00 KSQ150 기계·장비 N N N Y 60 N 44800 1150 2 2.63 7611893575 170229 150.65 44000 45200 43800 56700 30600 43650 44715.61 30.13 0 -1282 44550 44100 43600 43150 42650 43850 42900 115 13050 500 30550 50 1 22916042 10266 42.03 2.87 12 0.74 1066.00 15612.00 60000 20240528 -25.33 30300 20241220 47.85 49450 -9.40 20250219 30550 46.64 20250103 60000 -25.33 20240528 30300 47.85 20241220 0.83 N 084370 500 114 억 6905518 N N 74 N 00 N
4 20250321 140706 55 60.00 KSQ150 기계·장비 N N N Y 60 N 44850 1200 2 2.75 6063545725 135729 120.11 44000 45200 43800 56700 30600 43650 44673.91 30.13 0 14498 44550 44100 43600 43150 42650 43850 42900 115 13050 500 30550 50 1 22916042 10278 42.07 2.87 12 0.59 1066.00 15612.00 60000 20240528 -25.25 30300 20241220 48.02 49450 -9.30 20250219 30550 46.81 20250103 60000 -25.25 20240528 30300 48.02 20241220 0.83 N 084370 500 114 억 6905518 N N 74 N 00 N
5 20250321 130706 55 60.00 KSQ150 기계·장비 N N N Y 60 N 44500 850 2 1.95 5021713125 112394 99.46 44000 45200 43800 56700 30600 43650 44679.55 30.13 0 16712 44550 44100 43600 43150 42650 43850 42900 115 13050 500 30550 50 1 22916042 10198 41.74 2.85 12 0.49 1066.00 15612.00 60000 20240528 -25.83 30300 20241220 46.86 49450 -10.01 20250219 30550 45.66 20250103 60000 -25.83 20240528 30300 46.86 20241220 0.83 N 084370 500 114 억 6905518 N N 74 N 00 N
6 20250321 120708 55 60.00 KSQ150 기계·장비 N N N Y 60 N 44950 1300 2 2.98 4579690925 102478 90.69 44000 45200 43800 56700 30600 43650 44689.50 30.13 0 16968 44550 44100 43600 43150 42650 43850 42900 115 13050 500 30550 50 1 22916042 10301 42.17 2.88 12 0.45 1066.00 15612.00 60000 20240528 -25.08 30300 20241220 48.35 49450 -9.10 20250219 30550 47.14 20250103 60000 -25.08 20240528 30300 48.35 20241220 0.83 N 084370 500 114 억 6905518 N N 74 N 00 N
7 20250321 110707 55 60.00 KSQ150 기계·장비 N N N Y 60 N 44950 1300 2 2.98 3711800525 83132 73.57 44000 45200 43800 56700 30600 43650 44649.48 30.13 0 12892 44550 44100 43600 43150 42650 43850 42900 115 13050 500 30550 50 1 22916042 10301 42.17 2.88 12 0.36 1066.00 15612.00 60000 20240528 -25.08 30300 20241220 48.35 49450 -9.10 20250219 30550 47.14 20250103 60000 -25.08 20240528 30300 48.35 20241220 0.83 N 084370 500 114 억 6905518 N N 74 N 00 N
8 20250321 100707 55 60.00 KSQ150 기계·장비 N N N Y 60 N 44900 1250 2 2.86 2722817175 61142 54.11 44000 45200 43800 56700 30600 43650 44532.68 30.13 0 10045 44550 44100 43600 43150 42650 43850 42900 115 13050 500 30550 50 1 22916042 10289 42.12 2.88 12 0.27 1066.00 15612.00 60000 20240528 -25.17 30300 20241220 48.18 49450 -9.20 20250219 30550 46.97 20250103 60000 -25.17 20240528 30300 48.18 20241220 0.83 N 084370 500 114 억 6905518 N N 74 N 00 N
9 20250321 090710 55 60.00 KSQ150 기계·장비 N N N Y 60 N 44000 350 2 0.80 466749300 10601 9.38 44000 44250 43800 56700 30600 43650 44028.80 30.13 0 3095 44550 44100 43600 43150 42650 43850 42900 115 13050 500 30550 50 1 22916042 10083 41.28 2.82 12 0.05 1066.00 15612.00 60000 20240528 -26.67 30300 20241220 45.21 49450 -11.02 20250219 30550 44.03 20250103 60000 -26.67 20240528 30300 45.21 20241220 0.83 N 084370 500 114 억 6905518 N N 74 N 00 N
10 20250320 160959 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43650 450 2 1.04 4930290950 113000 95.20 44000 44050 43100 56100 30250 43200 43630.88 30.24 0 13355 45066 44132 42916 41982 40766 44600 42450 115 12900 500 30240 50 1 22916042 10003 40.95 2.80 12 0.49 1066.00 15612.00 60000 20240528 -27.25 30300 20241220 44.06 49450 -11.73 20250219 30550 42.88 20250103 60000 -27.25 20240528 30300 44.06 20241220 0.84 N 084370 500 114 억 6930030 N N 74 N 00 N
11 20250320 150706 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43800 600 2 1.39 4420883000 101335 85.37 44000 44050 43100 56100 30250 43200 43626.42 30.24 0 14919 45066 44132 42916 41982 40766 44600 42450 115 12900 500 30240 50 1 22916042 10037 41.09 2.81 12 0.44 1066.00 15612.00 60000 20240528 -27.00 30300 20241220 44.55 49450 -11.43 20250219 30550 43.37 20250103 60000 -27.00 20240528 30300 44.55 20241220 0.84 N 084370 500 114 억 6930030 N N 340 N 00 N
12 20250320 140708 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43800 600 2 1.39 3622788100 83093 70.00 44000 44050 43100 56100 30250 43200 43599.20 30.24 0 10591 45066 44132 42916 41982 40766 44600 42450 115 12900 500 30240 50 1 22916042 10037 41.09 2.81 12 0.36 1066.00 15612.00 60000 20240528 -27.00 30300 20241220 44.55 49450 -11.43 20250219 30550 43.37 20250103 60000 -27.00 20240528 30300 44.55 20241220 0.84 N 084370 500 114 억 6930030 N N 340 N 00 N