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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160654,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38300,-250,5,-0.65,17458300900,449146,94.52,38500,39700,37700,50100,27000,38550,38870.17,7.07,0,52473,40516,39532,38766,37782,37016,39150,37400,200,11550,500,26980,50,1,39994174,15318,-56.32,13.18,12,1.12,-680.00,2906.00,42950,20250313,-10.83,9060,20240827,322.74,42950,-10.83,20250313,14300,167.83,20250102,42950,-10.83,20250313,9060,322.74,20240827,0.01,N,082270,500,199 억,,2827055,N,N,24,N,00,N
20250318,150657,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38900,350,2,0.91,15951642150,410036,86.29,38500,39700,37700,50100,27000,38550,38903.03,7.07,0,59627,40516,39532,38766,37782,37016,39150,37400,200,11550,500,26980,50,1,39994174,15558,-57.21,13.39,12,1.03,-680.00,2906.00,42950,20250313,-9.43,9060,20240827,329.36,42950,-9.43,20250313,14300,172.03,20250102,42950,-9.43,20250313,9060,329.36,20240827,0.01,N,082270,500,199 억,,2827055,N,N,153,N,00,N
20250318,140656,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,39300,750,2,1.95,14666436575,377099,79.36,38500,39700,37700,50100,27000,38550,38892.80,7.07,0,60459,40516,39532,38766,37782,37016,39150,37400,200,11550,500,26980,50,1,39994174,15718,-57.79,13.52,12,0.94,-680.00,2906.00,42950,20250313,-8.50,9060,20240827,333.77,42950,-8.50,20250313,14300,174.83,20250102,42950,-8.50,20250313,9060,333.77,20240827,0.01,N,082270,500,199 억,,2827055,N,N,153,N,00,N
20250318,130654,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,39550,1000,2,2.59,13533212875,348252,73.29,38500,39700,37700,50100,27000,38550,38860.40,7.07,0,58591,40516,39532,38766,37782,37016,39150,37400,200,11550,500,26980,50,1,39994174,15818,-58.16,13.61,12,0.87,-680.00,2906.00,42950,20250313,-7.92,9060,20240827,336.53,42950,-7.92,20250313,14300,176.57,20250102,42950,-7.92,20250313,9060,336.53,20240827,0.01,N,082270,500,199 억,,2827055,N,N,153,N,00,N
20250318,120656,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38600,50,2,0.13,10404771250,268564,56.52,38500,39550,37700,50100,27000,38550,38742.24,7.07,0,36946,40516,39532,38766,37782,37016,39150,37400,200,11550,500,26980,50,1,39994174,15438,-56.76,13.28,12,0.67,-680.00,2906.00,42950,20250313,-10.13,9060,20240827,326.05,42950,-10.13,20250313,14300,169.93,20250102,42950,-10.13,20250313,9060,326.05,20240827,0.01,N,082270,500,199 억,,2827055,N,N,153,N,00,N
20250318,110653,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38550,0,3,0.00,9675811925,249636,52.54,38500,39550,37700,50100,27000,38550,38759.68,7.07,0,32171,40516,39532,38766,37782,37016,39150,37400,200,11550,500,26980,50,1,39994174,15418,-56.69,13.27,12,0.62,-680.00,2906.00,42950,20250313,-10.24,9060,20240827,325.50,42950,-10.24,20250313,14300,169.58,20250102,42950,-10.24,20250313,9060,325.50,20240827,0.01,N,082270,500,199 억,,2827055,N,N,153,N,00,N
20250318,100657,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,39300,750,2,1.95,7356103550,190009,39.99,38500,39450,37700,50100,27000,38550,38714.50,7.07,0,39593,40516,39532,38766,37782,37016,39150,37400,200,11550,500,26980,50,1,39994174,15718,-57.79,13.52,12,0.48,-680.00,2906.00,42950,20250313,-8.50,9060,20240827,333.77,42950,-8.50,20250313,14300,174.83,20250102,42950,-8.50,20250313,9060,333.77,20240827,0.01,N,082270,500,199 억,,2827055,N,N,153,N,00,N
20250318,090658,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38350,-200,5,-0.52,707197375,18565,3.91,38500,38500,37700,50100,27000,38550,38093.04,7.07,0,-3322,40516,39532,38766,37782,37016,39150,37400,200,11550,500,26980,50,1,39994174,15338,-56.40,13.20,12,0.05,-680.00,2906.00,42950,20250313,-10.71,9060,20240827,323.29,42950,-10.71,20250313,14300,168.18,20250102,42950,-10.71,20250313,9060,323.29,20240827,0.01,N,082270,500,199 억,,2827055,N,N,153,N,00,N
20250317,160653,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38550,-750,5,-1.91,18296527900,471942,62.63,39300,39750,38000,51000,27550,39300,38769.58,7.21,0,-61032,41433,40366,38683,37616,35933,40675,37925,200,11700,500,27510,50,1,39994174,15418,-56.69,13.27,12,1.18,-680.00,2906.00,42950,20250313,-10.24,9060,20240827,325.50,42950,-10.24,20250313,14300,169.58,20250102,42950,-10.24,20250313,9060,325.50,20240827,0.01,N,082270,500,199 억,,2881633,N,N,153,N,00,N
20250317,150653,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,39050,-250,5,-0.64,17030630150,439268,58.30,39300,39750,38000,51000,27550,39300,38770.48,7.21,0,-66974,41433,40366,38683,37616,35933,40675,37925,200,11700,500,27510,50,1,39994174,15618,-57.43,13.44,12,1.10,-680.00,2906.00,42950,20250313,-9.08,9060,20240827,331.02,42950,-9.08,20250313,14300,173.08,20250102,42950,-9.08,20250313,9060,331.02,20240827,0.01,N,082270,500,199 억,,2881633,N,N,4,N,00,N
20250317,140654,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38850,-450,5,-1.15,15082662575,389190,51.65,39300,39750,38000,51000,27550,39300,38753.98,7.21,0,-60734,41433,40366,38683,37616,35933,40675,37925,200,11700,500,27510,50,1,39994174,15538,-57.13,13.37,12,0.97,-680.00,2906.00,42950,20250313,-9.55,9060,20240827,328.81,42950,-9.55,20250313,14300,171.68,20250102,42950,-9.55,20250313,9060,328.81,20240827,0.01,N,082270,500,199 억,,2881633,N,N,4,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 20250318 160654 57 100.00 KSQ150 기계·장비 N N N N N 38300 -250 5 -0.65 17458300900 449146 94.52 38500 39700 37700 50100 27000 38550 38870.17 7.07 0 52473 40516 39532 38766 37782 37016 39150 37400 200 11550 500 26980 50 1 39994174 15318 -56.32 13.18 12 1.12 -680.00 2906.00 42950 20250313 -10.83 9060 20240827 322.74 42950 -10.83 20250313 14300 167.83 20250102 42950 -10.83 20250313 9060 322.74 20240827 0.01 N 082270 500 199 억 2827055 N N 24 N 00 N
3 20250318 150657 57 100.00 KSQ150 기계·장비 N N N N N 38900 350 2 0.91 15951642150 410036 86.29 38500 39700 37700 50100 27000 38550 38903.03 7.07 0 59627 40516 39532 38766 37782 37016 39150 37400 200 11550 500 26980 50 1 39994174 15558 -57.21 13.39 12 1.03 -680.00 2906.00 42950 20250313 -9.43 9060 20240827 329.36 42950 -9.43 20250313 14300 172.03 20250102 42950 -9.43 20250313 9060 329.36 20240827 0.01 N 082270 500 199 억 2827055 N N 153 N 00 N
4 20250318 140656 57 100.00 KSQ150 기계·장비 N N N N N 39300 750 2 1.95 14666436575 377099 79.36 38500 39700 37700 50100 27000 38550 38892.80 7.07 0 60459 40516 39532 38766 37782 37016 39150 37400 200 11550 500 26980 50 1 39994174 15718 -57.79 13.52 12 0.94 -680.00 2906.00 42950 20250313 -8.50 9060 20240827 333.77 42950 -8.50 20250313 14300 174.83 20250102 42950 -8.50 20250313 9060 333.77 20240827 0.01 N 082270 500 199 억 2827055 N N 153 N 00 N
5 20250318 130654 57 100.00 KSQ150 기계·장비 N N N N N 39550 1000 2 2.59 13533212875 348252 73.29 38500 39700 37700 50100 27000 38550 38860.40 7.07 0 58591 40516 39532 38766 37782 37016 39150 37400 200 11550 500 26980 50 1 39994174 15818 -58.16 13.61 12 0.87 -680.00 2906.00 42950 20250313 -7.92 9060 20240827 336.53 42950 -7.92 20250313 14300 176.57 20250102 42950 -7.92 20250313 9060 336.53 20240827 0.01 N 082270 500 199 억 2827055 N N 153 N 00 N
6 20250318 120656 57 100.00 KSQ150 기계·장비 N N N N N 38600 50 2 0.13 10404771250 268564 56.52 38500 39550 37700 50100 27000 38550 38742.24 7.07 0 36946 40516 39532 38766 37782 37016 39150 37400 200 11550 500 26980 50 1 39994174 15438 -56.76 13.28 12 0.67 -680.00 2906.00 42950 20250313 -10.13 9060 20240827 326.05 42950 -10.13 20250313 14300 169.93 20250102 42950 -10.13 20250313 9060 326.05 20240827 0.01 N 082270 500 199 억 2827055 N N 153 N 00 N
7 20250318 110653 57 100.00 KSQ150 기계·장비 N N N N N 38550 0 3 0.00 9675811925 249636 52.54 38500 39550 37700 50100 27000 38550 38759.68 7.07 0 32171 40516 39532 38766 37782 37016 39150 37400 200 11550 500 26980 50 1 39994174 15418 -56.69 13.27 12 0.62 -680.00 2906.00 42950 20250313 -10.24 9060 20240827 325.50 42950 -10.24 20250313 14300 169.58 20250102 42950 -10.24 20250313 9060 325.50 20240827 0.01 N 082270 500 199 억 2827055 N N 153 N 00 N
8 20250318 100657 57 100.00 KSQ150 기계·장비 N N N N N 39300 750 2 1.95 7356103550 190009 39.99 38500 39450 37700 50100 27000 38550 38714.50 7.07 0 39593 40516 39532 38766 37782 37016 39150 37400 200 11550 500 26980 50 1 39994174 15718 -57.79 13.52 12 0.48 -680.00 2906.00 42950 20250313 -8.50 9060 20240827 333.77 42950 -8.50 20250313 14300 174.83 20250102 42950 -8.50 20250313 9060 333.77 20240827 0.01 N 082270 500 199 억 2827055 N N 153 N 00 N
9 20250318 090658 57 100.00 KSQ150 기계·장비 N N N N N 38350 -200 5 -0.52 707197375 18565 3.91 38500 38500 37700 50100 27000 38550 38093.04 7.07 0 -3322 40516 39532 38766 37782 37016 39150 37400 200 11550 500 26980 50 1 39994174 15338 -56.40 13.20 12 0.05 -680.00 2906.00 42950 20250313 -10.71 9060 20240827 323.29 42950 -10.71 20250313 14300 168.18 20250102 42950 -10.71 20250313 9060 323.29 20240827 0.01 N 082270 500 199 억 2827055 N N 153 N 00 N
10 20250317 160653 57 100.00 KSQ150 기계·장비 N N N N N 38550 -750 5 -1.91 18296527900 471942 62.63 39300 39750 38000 51000 27550 39300 38769.58 7.21 0 -61032 41433 40366 38683 37616 35933 40675 37925 200 11700 500 27510 50 1 39994174 15418 -56.69 13.27 12 1.18 -680.00 2906.00 42950 20250313 -10.24 9060 20240827 325.50 42950 -10.24 20250313 14300 169.58 20250102 42950 -10.24 20250313 9060 325.50 20240827 0.01 N 082270 500 199 억 2881633 N N 153 N 00 N
11 20250317 150653 57 100.00 KSQ150 기계·장비 N N N N N 39050 -250 5 -0.64 17030630150 439268 58.30 39300 39750 38000 51000 27550 39300 38770.48 7.21 0 -66974 41433 40366 38683 37616 35933 40675 37925 200 11700 500 27510 50 1 39994174 15618 -57.43 13.44 12 1.10 -680.00 2906.00 42950 20250313 -9.08 9060 20240827 331.02 42950 -9.08 20250313 14300 173.08 20250102 42950 -9.08 20250313 9060 331.02 20240827 0.01 N 082270 500 199 억 2881633 N N 4 N 00 N
12 20250317 140654 57 100.00 KSQ150 기계·장비 N N N N N 38850 -450 5 -1.15 15082662575 389190 51.65 39300 39750 38000 51000 27550 39300 38753.98 7.21 0 -60734 41433 40366 38683 37616 35933 40675 37925 200 11700 500 27510 50 1 39994174 15538 -57.13 13.37 12 0.97 -680.00 2906.00 42950 20250313 -9.55 9060 20240827 328.81 42950 -9.55 20250313 14300 171.68 20250102 42950 -9.55 20250313 9060 328.81 20240827 0.01 N 082270 500 199 억 2881633 N N 4 N 00 N