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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160640,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40600,400,2,1.00,6265660750,155138,106.87,40100,41050,39550,52200,28150,40200,40387.45,30.29,0,29335,43533,41866,40883,39216,38233,41375,38725,115,12000,500,28140,50,1,22916042,9304,38.09,2.60,12,0.68,1066.00,15612.00,60000,20240528,-32.33,30300,20241220,33.99,49450,-17.90,20250219,30550,32.90,20250103,60000,-32.33,20240528,30300,33.99,20241220,0.75,N,084370,500,114 억,,6940759,N,N,1253,N,00,N
20250307,150643,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40600,400,2,1.00,5566739850,137917,95.01,40100,41050,39550,52200,28150,40200,40362.97,30.29,0,28994,43533,41866,40883,39216,38233,41375,38725,115,12000,500,28140,50,1,22916042,9304,38.09,2.60,12,0.60,1066.00,15612.00,60000,20240528,-32.33,30300,20241220,33.99,49450,-17.90,20250219,30550,32.90,20250103,60000,-32.33,20240528,30300,33.99,20241220,0.75,N,084370,500,114 억,,6940759,N,N,19064,N,00,N
20250307,140641,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40550,350,2,0.87,4937787800,122407,84.33,40100,41050,39550,52200,28150,40200,40339.10,30.29,0,25196,43533,41866,40883,39216,38233,41375,38725,115,12000,500,28140,50,1,22916042,9292,38.04,2.60,12,0.53,1066.00,15612.00,60000,20240528,-32.42,30300,20241220,33.83,49450,-18.00,20250219,30550,32.73,20250103,60000,-32.42,20240528,30300,33.83,20241220,0.75,N,084370,500,114 억,,6940759,N,N,19064,N,00,N
20250307,130642,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40800,600,2,1.49,3658766475,91084,62.75,40100,40800,39550,52200,28150,40200,40169.15,30.29,0,24662,43533,41866,40883,39216,38233,41375,38725,115,12000,500,28140,50,1,22916042,9350,38.27,2.61,12,0.40,1066.00,15612.00,60000,20240528,-32.00,30300,20241220,34.65,49450,-17.49,20250219,30550,33.55,20250103,60000,-32.00,20240528,30300,34.65,20241220,0.75,N,084370,500,114 억,,6940759,N,N,19064,N,00,N
20250307,120643,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39900,-300,5,-0.75,2765792275,68887,47.46,40100,40600,39550,52200,28150,40200,40149.70,30.29,0,12109,43533,41866,40883,39216,38233,41375,38725,115,12000,500,28140,50,1,22916042,9144,37.43,2.56,12,0.30,1066.00,15612.00,60000,20240528,-33.50,30300,20241220,31.68,49450,-19.31,20250219,30550,30.61,20250103,60000,-33.50,20240528,30300,31.68,20241220,0.75,N,084370,500,114 억,,6940759,N,N,19064,N,00,N
20250307,110641,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40100,-100,5,-0.25,2354585100,58586,40.36,40100,40600,39550,52200,28150,40200,40190.23,30.29,0,13170,43533,41866,40883,39216,38233,41375,38725,115,12000,500,28140,50,1,22916042,9189,37.62,2.57,12,0.26,1066.00,15612.00,60000,20240528,-33.17,30300,20241220,32.34,49450,-18.91,20250219,30550,31.26,20250103,60000,-33.17,20240528,30300,32.34,20241220,0.75,N,084370,500,114 억,,6940759,N,N,19064,N,00,N
20250307,100639,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40400,200,2,0.50,1900450900,47330,32.61,40100,40600,39550,52200,28150,40200,40153.20,30.29,0,10167,43533,41866,40883,39216,38233,41375,38725,115,12000,500,28140,50,1,22916042,9258,37.90,2.59,12,0.21,1066.00,15612.00,60000,20240528,-32.67,30300,20241220,33.33,49450,-18.30,20250219,30550,32.24,20250103,60000,-32.67,20240528,30300,33.33,20241220,0.75,N,084370,500,114 억,,6940759,N,N,19064,N,00,N
20250307,090644,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40000,-200,5,-0.50,136705250,3421,2.36,40100,40400,39550,52200,28150,40200,39960.61,30.29,0,420,43533,41866,40883,39216,38233,41375,38725,115,12000,500,28140,50,1,22916042,9166,37.52,2.56,12,0.01,1066.00,15612.00,60000,20240528,-33.33,30300,20241220,32.01,49450,-19.11,20250219,30550,30.93,20250103,60000,-33.33,20240528,30300,32.01,20241220,0.75,N,084370,500,114 억,,6940759,N,N,19064,N,00,N
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
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 20250307 160640 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40600 400 2 1.00 6265660750 155138 106.87 40100 41050 39550 52200 28150 40200 40387.45 30.29 0 29335 43533 41866 40883 39216 38233 41375 38725 115 12000 500 28140 50 1 22916042 9304 38.09 2.60 12 0.68 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 0.75 N 084370 500 114 억 6940759 N N 1253 N 00 N
3 20250307 150643 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40600 400 2 1.00 5566739850 137917 95.01 40100 41050 39550 52200 28150 40200 40362.97 30.29 0 28994 43533 41866 40883 39216 38233 41375 38725 115 12000 500 28140 50 1 22916042 9304 38.09 2.60 12 0.60 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 0.75 N 084370 500 114 억 6940759 N N 19064 N 00 N
4 20250307 140641 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40550 350 2 0.87 4937787800 122407 84.33 40100 41050 39550 52200 28150 40200 40339.10 30.29 0 25196 43533 41866 40883 39216 38233 41375 38725 115 12000 500 28140 50 1 22916042 9292 38.04 2.60 12 0.53 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 0.75 N 084370 500 114 억 6940759 N N 19064 N 00 N
5 20250307 130642 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40800 600 2 1.49 3658766475 91084 62.75 40100 40800 39550 52200 28150 40200 40169.15 30.29 0 24662 43533 41866 40883 39216 38233 41375 38725 115 12000 500 28140 50 1 22916042 9350 38.27 2.61 12 0.40 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 0.75 N 084370 500 114 억 6940759 N N 19064 N 00 N
6 20250307 120643 55 60.00 KSQ150 기계·장비 N N N Y 60 N 39900 -300 5 -0.75 2765792275 68887 47.46 40100 40600 39550 52200 28150 40200 40149.70 30.29 0 12109 43533 41866 40883 39216 38233 41375 38725 115 12000 500 28140 50 1 22916042 9144 37.43 2.56 12 0.30 1066.00 15612.00 60000 20240528 -33.50 30300 20241220 31.68 49450 -19.31 20250219 30550 30.61 20250103 60000 -33.50 20240528 30300 31.68 20241220 0.75 N 084370 500 114 억 6940759 N N 19064 N 00 N
7 20250307 110641 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40100 -100 5 -0.25 2354585100 58586 40.36 40100 40600 39550 52200 28150 40200 40190.23 30.29 0 13170 43533 41866 40883 39216 38233 41375 38725 115 12000 500 28140 50 1 22916042 9189 37.62 2.57 12 0.26 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 0.75 N 084370 500 114 억 6940759 N N 19064 N 00 N
8 20250307 100639 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40400 200 2 0.50 1900450900 47330 32.61 40100 40600 39550 52200 28150 40200 40153.20 30.29 0 10167 43533 41866 40883 39216 38233 41375 38725 115 12000 500 28140 50 1 22916042 9258 37.90 2.59 12 0.21 1066.00 15612.00 60000 20240528 -32.67 30300 20241220 33.33 49450 -18.30 20250219 30550 32.24 20250103 60000 -32.67 20240528 30300 33.33 20241220 0.75 N 084370 500 114 억 6940759 N N 19064 N 00 N
9 20250307 090644 55 60.00 KSQ150 기계·장비 N N N Y 60 N 40000 -200 5 -0.50 136705250 3421 2.36 40100 40400 39550 52200 28150 40200 39960.61 30.29 0 420 43533 41866 40883 39216 38233 41375 38725 115 12000 500 28140 50 1 22916042 9166 37.52 2.56 12 0.01 1066.00 15612.00 60000 20240528 -33.33 30300 20241220 32.01 49450 -19.11 20250219 30550 30.93 20250103 60000 -33.33 20240528 30300 32.01 20241220 0.75 N 084370 500 114 억 6940759 N N 19064 N 00 N
10 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
11 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
12 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