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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
082270/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
20250312,160644,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,41600,400,2,0.97,16934558825,413860,49.65,41200,41700,40000,53500,28850,41200,40917.36,7.63,0,-57286,44933,43066,40033,38166,35133,44000,39100,200,12300,500,28840,50,1,39994174,16638,-61.18,14.32,12,1.03,-680.00,2906.00,41900,20250311,-0.72,9060,20240827,359.16,41900,-0.72,20250311,14300,190.91,20250102,41900,-0.72,20250311,9060,359.16,20240827,0.02,N,082270,500,199 억,,3049704,N,N,73,N,00,N
20250312,150646,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,41350,150,2,0.36,16004115725,391404,46.96,41200,41700,40000,53500,28850,41200,40888.99,7.63,0,-62021,44933,43066,40033,38166,35133,44000,39100,200,12300,500,28840,50,1,39994174,16538,-60.81,14.23,12,0.98,-680.00,2906.00,41900,20250311,-1.31,9060,20240827,356.40,41900,-1.31,20250311,14300,189.16,20250102,41900,-1.31,20250311,9060,356.40,20240827,0.02,N,082270,500,199 억,,3049704,N,N,56,N,00,N
20250312,140644,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,41100,-100,5,-0.24,13665192575,334843,40.17,41200,41700,40000,53500,28850,41200,40810.75,7.63,0,-78787,44933,43066,40033,38166,35133,44000,39100,200,12300,500,28840,50,1,39994174,16438,-60.44,14.14,12,0.84,-680.00,2906.00,41900,20250311,-1.91,9060,20240827,353.64,41900,-1.91,20250311,14300,187.41,20250102,41900,-1.91,20250311,9060,353.64,20240827,0.02,N,082270,500,199 억,,3049704,N,N,56,N,00,N
20250312,130643,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,40650,-550,5,-1.33,11996495900,294260,35.30,41200,41700,40000,53500,28850,41200,40768.35,7.63,0,-75107,44933,43066,40033,38166,35133,44000,39100,200,12300,500,28840,50,1,39994174,16258,-59.78,13.99,12,0.74,-680.00,2906.00,41900,20250311,-2.98,9060,20240827,348.68,41900,-2.98,20250311,14300,184.27,20250102,41900,-2.98,20250311,9060,348.68,20240827,0.02,N,082270,500,199 억,,3049704,N,N,56,N,00,N
20250312,120646,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,40650,-550,5,-1.33,11051988400,271081,32.52,41200,41700,40000,53500,28850,41200,40770.06,7.63,0,-67377,44933,43066,40033,38166,35133,44000,39100,200,12300,500,28840,50,1,39994174,16258,-59.78,13.99,12,0.68,-680.00,2906.00,41900,20250311,-2.98,9060,20240827,348.68,41900,-2.98,20250311,14300,184.27,20250102,41900,-2.98,20250311,9060,348.68,20240827,0.02,N,082270,500,199 억,,3049704,N,N,56,N,00,N
20250312,110641,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,40200,-1000,5,-2.43,9824141100,240747,28.88,41200,41700,40000,53500,28850,41200,40806.91,7.63,0,-54176,44933,43066,40033,38166,35133,44000,39100,200,12300,500,28840,50,1,39994174,16078,-59.12,13.83,12,0.60,-680.00,2906.00,41900,20250311,-4.06,9060,20240827,343.71,41900,-4.06,20250311,14300,181.12,20250102,41900,-4.06,20250311,9060,343.71,20240827,0.02,N,082270,500,199 억,,3049704,N,N,56,N,00,N
20250312,100642,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,40850,-350,5,-0.85,6006439725,146359,17.56,41200,41700,40650,53500,28850,41200,41039.09,7.63,0,-36172,44933,43066,40033,38166,35133,44000,39100,200,12300,500,28840,50,1,39994174,16338,-60.07,14.06,12,0.37,-680.00,2906.00,41900,20250311,-2.51,9060,20240827,350.88,41900,-2.51,20250311,14300,185.66,20250102,41900,-2.51,20250311,9060,350.88,20240827,0.02,N,082270,500,199 억,,3049704,N,N,56,N,00,N
20250312,090646,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,41050,-150,5,-0.36,1492659300,36305,4.36,41200,41500,40800,53500,28850,41200,41114.43,7.63,0,-18327,44933,43066,40033,38166,35133,44000,39100,200,12300,500,28840,50,1,39994174,16418,-60.37,14.13,12,0.09,-680.00,2906.00,41900,20250311,-2.03,9060,20240827,353.09,41900,-2.03,20250311,14300,187.06,20250102,41900,-2.03,20250311,9060,353.09,20240827,0.02,N,082270,500,199 억,,3049704,N,N,56,N,00,N
20250311,160638,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,41200,2750,2,7.15,33057350050,828580,67.71,37500,41900,37000,49950,26950,38450,39895.67,7.31,0,115147,42983,40716,37833,35566,32683,39275,34125,200,11500,500,26910,50,1,39994174,16478,-60.59,14.18,12,2.07,-680.00,2906.00,41900,20250311,-1.67,9060,20240827,354.75,41900,-1.67,20250311,14300,188.11,20250102,41900,-1.67,20250311,9060,354.75,20240827,0.02,N,082270,500,199 억,,2921949,N,N,56,N,00,N
20250311,150641,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,40950,2500,2,6.50,31307541675,786019,64.23,37500,41900,37000,49950,26950,38450,39830.90,7.31,0,103709,42983,40716,37833,35566,32683,39275,34125,200,11500,500,26910,50,1,39994174,16378,-60.22,14.09,12,1.97,-680.00,2906.00,41900,20250311,-2.27,9060,20240827,351.99,41900,-2.27,20250311,14300,186.36,20250102,41900,-2.27,20250311,9060,351.99,20240827,0.02,N,082270,500,199 억,,2921949,N,N,162,N,00,N
20250311,140641,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,40750,2300,2,5.98,27094373175,682815,55.80,37500,41900,37000,49950,26950,38450,39680.79,7.31,0,75601,42983,40716,37833,35566,32683,39275,34125,200,11500,500,26910,50,1,39994174,16298,-59.93,14.02,12,1.71,-680.00,2906.00,41900,20250311,-2.74,9060,20240827,349.78,41900,-2.74,20250311,14300,184.97,20250102,41900,-2.74,20250311,9060,349.78,20240827,0.02,N,082270,500,199 억,,2921949,N,N,162,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 20250312 160644 57 100.00 KSQ150 기계·장비 N N N N N 41600 400 2 0.97 16934558825 413860 49.65 41200 41700 40000 53500 28850 41200 40917.36 7.63 0 -57286 44933 43066 40033 38166 35133 44000 39100 200 12300 500 28840 50 1 39994174 16638 -61.18 14.32 12 1.03 -680.00 2906.00 41900 20250311 -0.72 9060 20240827 359.16 41900 -0.72 20250311 14300 190.91 20250102 41900 -0.72 20250311 9060 359.16 20240827 0.02 N 082270 500 199 억 3049704 N N 73 N 00 N
3 20250312 150646 57 100.00 KSQ150 기계·장비 N N N N N 41350 150 2 0.36 16004115725 391404 46.96 41200 41700 40000 53500 28850 41200 40888.99 7.63 0 -62021 44933 43066 40033 38166 35133 44000 39100 200 12300 500 28840 50 1 39994174 16538 -60.81 14.23 12 0.98 -680.00 2906.00 41900 20250311 -1.31 9060 20240827 356.40 41900 -1.31 20250311 14300 189.16 20250102 41900 -1.31 20250311 9060 356.40 20240827 0.02 N 082270 500 199 억 3049704 N N 56 N 00 N
4 20250312 140644 57 100.00 KSQ150 기계·장비 N N N N N 41100 -100 5 -0.24 13665192575 334843 40.17 41200 41700 40000 53500 28850 41200 40810.75 7.63 0 -78787 44933 43066 40033 38166 35133 44000 39100 200 12300 500 28840 50 1 39994174 16438 -60.44 14.14 12 0.84 -680.00 2906.00 41900 20250311 -1.91 9060 20240827 353.64 41900 -1.91 20250311 14300 187.41 20250102 41900 -1.91 20250311 9060 353.64 20240827 0.02 N 082270 500 199 억 3049704 N N 56 N 00 N
5 20250312 130643 57 100.00 KSQ150 기계·장비 N N N N N 40650 -550 5 -1.33 11996495900 294260 35.30 41200 41700 40000 53500 28850 41200 40768.35 7.63 0 -75107 44933 43066 40033 38166 35133 44000 39100 200 12300 500 28840 50 1 39994174 16258 -59.78 13.99 12 0.74 -680.00 2906.00 41900 20250311 -2.98 9060 20240827 348.68 41900 -2.98 20250311 14300 184.27 20250102 41900 -2.98 20250311 9060 348.68 20240827 0.02 N 082270 500 199 억 3049704 N N 56 N 00 N
6 20250312 120646 57 100.00 KSQ150 기계·장비 N N N N N 40650 -550 5 -1.33 11051988400 271081 32.52 41200 41700 40000 53500 28850 41200 40770.06 7.63 0 -67377 44933 43066 40033 38166 35133 44000 39100 200 12300 500 28840 50 1 39994174 16258 -59.78 13.99 12 0.68 -680.00 2906.00 41900 20250311 -2.98 9060 20240827 348.68 41900 -2.98 20250311 14300 184.27 20250102 41900 -2.98 20250311 9060 348.68 20240827 0.02 N 082270 500 199 억 3049704 N N 56 N 00 N
7 20250312 110641 57 100.00 KSQ150 기계·장비 N N N N N 40200 -1000 5 -2.43 9824141100 240747 28.88 41200 41700 40000 53500 28850 41200 40806.91 7.63 0 -54176 44933 43066 40033 38166 35133 44000 39100 200 12300 500 28840 50 1 39994174 16078 -59.12 13.83 12 0.60 -680.00 2906.00 41900 20250311 -4.06 9060 20240827 343.71 41900 -4.06 20250311 14300 181.12 20250102 41900 -4.06 20250311 9060 343.71 20240827 0.02 N 082270 500 199 억 3049704 N N 56 N 00 N
8 20250312 100642 57 100.00 KSQ150 기계·장비 N N N N N 40850 -350 5 -0.85 6006439725 146359 17.56 41200 41700 40650 53500 28850 41200 41039.09 7.63 0 -36172 44933 43066 40033 38166 35133 44000 39100 200 12300 500 28840 50 1 39994174 16338 -60.07 14.06 12 0.37 -680.00 2906.00 41900 20250311 -2.51 9060 20240827 350.88 41900 -2.51 20250311 14300 185.66 20250102 41900 -2.51 20250311 9060 350.88 20240827 0.02 N 082270 500 199 억 3049704 N N 56 N 00 N
9 20250312 090646 57 100.00 KSQ150 기계·장비 N N N N N 41050 -150 5 -0.36 1492659300 36305 4.36 41200 41500 40800 53500 28850 41200 41114.43 7.63 0 -18327 44933 43066 40033 38166 35133 44000 39100 200 12300 500 28840 50 1 39994174 16418 -60.37 14.13 12 0.09 -680.00 2906.00 41900 20250311 -2.03 9060 20240827 353.09 41900 -2.03 20250311 14300 187.06 20250102 41900 -2.03 20250311 9060 353.09 20240827 0.02 N 082270 500 199 억 3049704 N N 56 N 00 N
10 20250311 160638 57 100.00 KSQ150 신고가 기계·장비 N N N N N 41200 2750 2 7.15 33057350050 828580 67.71 37500 41900 37000 49950 26950 38450 39895.67 7.31 0 115147 42983 40716 37833 35566 32683 39275 34125 200 11500 500 26910 50 1 39994174 16478 -60.59 14.18 12 2.07 -680.00 2906.00 41900 20250311 -1.67 9060 20240827 354.75 41900 -1.67 20250311 14300 188.11 20250102 41900 -1.67 20250311 9060 354.75 20240827 0.02 N 082270 500 199 억 2921949 N N 56 N 00 N
11 20250311 150641 57 100.00 KSQ150 신고가 기계·장비 N N N N N 40950 2500 2 6.50 31307541675 786019 64.23 37500 41900 37000 49950 26950 38450 39830.90 7.31 0 103709 42983 40716 37833 35566 32683 39275 34125 200 11500 500 26910 50 1 39994174 16378 -60.22 14.09 12 1.97 -680.00 2906.00 41900 20250311 -2.27 9060 20240827 351.99 41900 -2.27 20250311 14300 186.36 20250102 41900 -2.27 20250311 9060 351.99 20240827 0.02 N 082270 500 199 억 2921949 N N 162 N 00 N
12 20250311 140641 57 100.00 KSQ150 신고가 기계·장비 N N N N N 40750 2300 2 5.98 27094373175 682815 55.80 37500 41900 37000 49950 26950 38450 39680.79 7.31 0 75601 42983 40716 37833 35566 32683 39275 34125 200 11500 500 26910 50 1 39994174 16298 -59.93 14.02 12 1.71 -680.00 2906.00 41900 20250311 -2.74 9060 20240827 349.78 41900 -2.74 20250311 14300 184.97 20250102 41900 -2.74 20250311 9060 349.78 20240827 0.02 N 082270 500 199 억 2921949 N N 162 N 00 N