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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
082270/price/prices-20250201.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
20250228,160722,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,37450,900,2,2.46,17096098150,463647,79.49,36150,37450,36000,47500,25600,36550,36873.15,7.20,0,38568,38683,37616,36833,35766,34983,37225,35375,200,10950,500,25580,50,1,39994174,14978,-55.07,12.89,12,1.16,-680.00,2906.00,37900,20250227,-1.19,9060,20240827,313.36,37900,-1.19,20250227,14300,161.89,20250102,37900,-1.19,20250227,9060,313.36,20240827,0.02,N,082270,500,199 억,,2877697,N,N,1780,N,00,N
20250228,150725,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36750,200,2,0.55,14396755050,391341,67.09,36150,37450,36000,47500,25600,36550,36788.56,7.20,0,12568,38683,37616,36833,35766,34983,37225,35375,200,10950,500,25580,50,1,39994174,14698,-54.04,12.65,12,0.98,-680.00,2906.00,37900,20250227,-3.03,9060,20240827,305.63,37900,-3.03,20250227,14300,156.99,20250102,37900,-3.03,20250227,9060,305.63,20240827,0.02,N,082270,500,199 억,,2877697,N,N,365,N,00,N
20250228,140727,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,37100,550,2,1.50,12319424450,334952,57.42,36150,37450,36000,47500,25600,36550,36780.01,7.20,0,1412,38683,37616,36833,35766,34983,37225,35375,200,10950,500,25580,50,1,39994174,14838,-54.56,12.77,12,0.84,-680.00,2906.00,37900,20250227,-2.11,9060,20240827,309.49,37900,-2.11,20250227,14300,159.44,20250102,37900,-2.11,20250227,9060,309.49,20240827,0.02,N,082270,500,199 억,,2877697,N,N,365,N,00,N
20250228,130723,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,37400,850,2,2.33,10686581100,291029,49.89,36150,37450,36000,47500,25600,36550,36720.28,7.20,0,-3878,38683,37616,36833,35766,34983,37225,35375,200,10950,500,25580,50,1,39994174,14958,-55.00,12.87,12,0.73,-680.00,2906.00,37900,20250227,-1.32,9060,20240827,312.80,37900,-1.32,20250227,14300,161.54,20250102,37900,-1.32,20250227,9060,312.80,20240827,0.02,N,082270,500,199 억,,2877697,N,N,365,N,00,N
20250228,120720,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36750,200,2,0.55,9249480900,252192,43.24,36150,37450,36000,47500,25600,36550,36676.59,7.20,0,-14565,38683,37616,36833,35766,34983,37225,35375,200,10950,500,25580,50,1,39994174,14698,-54.04,12.65,12,0.63,-680.00,2906.00,37900,20250227,-3.03,9060,20240827,305.63,37900,-3.03,20250227,14300,156.99,20250102,37900,-3.03,20250227,9060,305.63,20240827,0.02,N,082270,500,199 억,,2877697,N,N,365,N,00,N
20250228,110721,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36550,0,3,0.00,8191163450,223305,38.28,36150,37450,36000,47500,25600,36550,36681.80,7.20,0,-7641,38683,37616,36833,35766,34983,37225,35375,200,10950,500,25580,50,1,39994174,14618,-53.75,12.58,12,0.56,-680.00,2906.00,37900,20250227,-3.56,9060,20240827,303.42,37900,-3.56,20250227,14300,155.59,20250102,37900,-3.56,20250227,9060,303.42,20240827,0.02,N,082270,500,199 억,,2877697,N,N,365,N,00,N
20250228,100720,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36700,150,2,0.41,5195072800,142218,24.38,36150,37100,36000,47500,25600,36550,36528.87,7.20,0,-2472,38683,37616,36833,35766,34983,37225,35375,200,10950,500,25580,50,1,39994174,14678,-53.97,12.63,12,0.36,-680.00,2906.00,37900,20250227,-3.17,9060,20240827,305.08,37900,-3.17,20250227,14300,156.64,20250102,37900,-3.17,20250227,9060,305.08,20240827,0.02,N,082270,500,199 억,,2877697,N,N,365,N,00,N
20250228,090723,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36500,-50,5,-0.14,1197598900,32689,5.60,36150,37100,36150,47500,25600,36550,36637.47,7.20,0,8920,38683,37616,36833,35766,34983,37225,35375,200,10950,500,25580,50,1,39994174,14598,-53.68,12.56,12,0.08,-680.00,2906.00,37900,20250227,-3.69,9060,20240827,302.87,37900,-3.69,20250227,14300,155.24,20250102,37900,-3.69,20250227,9060,302.87,20240827,0.02,N,082270,500,199 억,,2877697,N,N,365,N,00,N
20250227,160715,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,36550,-700,5,-1.88,21513149650,581203,63.68,37700,37900,36050,48400,26100,37250,37015.36,7.52,0,-127441,39483,38366,36333,35216,33183,38925,35775,200,11150,500,26070,50,1,39994174,14618,-53.75,12.58,12,1.45,-680.00,2906.00,37900,20250227,-3.56,9060,20240827,303.42,37900,-3.56,20250227,14300,155.59,20250102,37900,-3.56,20250227,9060,303.42,20240827,0.02,N,082270,500,199 억,,3006373,N,N,365,N,00,N
20250227,150715,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,36700,-550,5,-1.48,20775542950,561084,61.48,37700,37900,36050,48400,26100,37250,37027.50,7.52,0,-122880,39483,38366,36333,35216,33183,38925,35775,200,11150,500,26070,50,1,39994174,14678,-53.97,12.63,12,1.40,-680.00,2906.00,37900,20250227,-3.17,9060,20240827,305.08,37900,-3.17,20250227,14300,156.64,20250102,37900,-3.17,20250227,9060,305.08,20240827,0.02,N,082270,500,199 억,,3006373,N,N,3,N,00,N
20250227,140717,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,37350,100,2,0.27,17007007250,458552,50.24,37700,37900,36050,48400,26100,37250,37088.50,7.52,0,-92976,39483,38366,36333,35216,33183,38925,35775,200,11150,500,26070,50,1,39994174,14938,-54.93,12.85,12,1.15,-680.00,2906.00,37900,20250227,-1.45,9060,20240827,312.25,37900,-1.45,20250227,14300,161.19,20250102,37900,-1.45,20250227,9060,312.25,20240827,0.02,N,082270,500,199 억,,3006373,N,N,3,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 20250228 160722 57 100.00 KSQ150 기계·장비 N N N N N 37450 900 2 2.46 17096098150 463647 79.49 36150 37450 36000 47500 25600 36550 36873.15 7.20 0 38568 38683 37616 36833 35766 34983 37225 35375 200 10950 500 25580 50 1 39994174 14978 -55.07 12.89 12 1.16 -680.00 2906.00 37900 20250227 -1.19 9060 20240827 313.36 37900 -1.19 20250227 14300 161.89 20250102 37900 -1.19 20250227 9060 313.36 20240827 0.02 N 082270 500 199 억 2877697 N N 1780 N 00 N
3 20250228 150725 57 100.00 KSQ150 기계·장비 N N N N N 36750 200 2 0.55 14396755050 391341 67.09 36150 37450 36000 47500 25600 36550 36788.56 7.20 0 12568 38683 37616 36833 35766 34983 37225 35375 200 10950 500 25580 50 1 39994174 14698 -54.04 12.65 12 0.98 -680.00 2906.00 37900 20250227 -3.03 9060 20240827 305.63 37900 -3.03 20250227 14300 156.99 20250102 37900 -3.03 20250227 9060 305.63 20240827 0.02 N 082270 500 199 억 2877697 N N 365 N 00 N
4 20250228 140727 57 100.00 KSQ150 기계·장비 N N N N N 37100 550 2 1.50 12319424450 334952 57.42 36150 37450 36000 47500 25600 36550 36780.01 7.20 0 1412 38683 37616 36833 35766 34983 37225 35375 200 10950 500 25580 50 1 39994174 14838 -54.56 12.77 12 0.84 -680.00 2906.00 37900 20250227 -2.11 9060 20240827 309.49 37900 -2.11 20250227 14300 159.44 20250102 37900 -2.11 20250227 9060 309.49 20240827 0.02 N 082270 500 199 억 2877697 N N 365 N 00 N
5 20250228 130723 57 100.00 KSQ150 기계·장비 N N N N N 37400 850 2 2.33 10686581100 291029 49.89 36150 37450 36000 47500 25600 36550 36720.28 7.20 0 -3878 38683 37616 36833 35766 34983 37225 35375 200 10950 500 25580 50 1 39994174 14958 -55.00 12.87 12 0.73 -680.00 2906.00 37900 20250227 -1.32 9060 20240827 312.80 37900 -1.32 20250227 14300 161.54 20250102 37900 -1.32 20250227 9060 312.80 20240827 0.02 N 082270 500 199 억 2877697 N N 365 N 00 N
6 20250228 120720 57 100.00 KSQ150 기계·장비 N N N N N 36750 200 2 0.55 9249480900 252192 43.24 36150 37450 36000 47500 25600 36550 36676.59 7.20 0 -14565 38683 37616 36833 35766 34983 37225 35375 200 10950 500 25580 50 1 39994174 14698 -54.04 12.65 12 0.63 -680.00 2906.00 37900 20250227 -3.03 9060 20240827 305.63 37900 -3.03 20250227 14300 156.99 20250102 37900 -3.03 20250227 9060 305.63 20240827 0.02 N 082270 500 199 억 2877697 N N 365 N 00 N
7 20250228 110721 57 100.00 KSQ150 기계·장비 N N N N N 36550 0 3 0.00 8191163450 223305 38.28 36150 37450 36000 47500 25600 36550 36681.80 7.20 0 -7641 38683 37616 36833 35766 34983 37225 35375 200 10950 500 25580 50 1 39994174 14618 -53.75 12.58 12 0.56 -680.00 2906.00 37900 20250227 -3.56 9060 20240827 303.42 37900 -3.56 20250227 14300 155.59 20250102 37900 -3.56 20250227 9060 303.42 20240827 0.02 N 082270 500 199 억 2877697 N N 365 N 00 N
8 20250228 100720 57 100.00 KSQ150 기계·장비 N N N N N 36700 150 2 0.41 5195072800 142218 24.38 36150 37100 36000 47500 25600 36550 36528.87 7.20 0 -2472 38683 37616 36833 35766 34983 37225 35375 200 10950 500 25580 50 1 39994174 14678 -53.97 12.63 12 0.36 -680.00 2906.00 37900 20250227 -3.17 9060 20240827 305.08 37900 -3.17 20250227 14300 156.64 20250102 37900 -3.17 20250227 9060 305.08 20240827 0.02 N 082270 500 199 억 2877697 N N 365 N 00 N
9 20250228 090723 57 100.00 KSQ150 기계·장비 N N N N N 36500 -50 5 -0.14 1197598900 32689 5.60 36150 37100 36150 47500 25600 36550 36637.47 7.20 0 8920 38683 37616 36833 35766 34983 37225 35375 200 10950 500 25580 50 1 39994174 14598 -53.68 12.56 12 0.08 -680.00 2906.00 37900 20250227 -3.69 9060 20240827 302.87 37900 -3.69 20250227 14300 155.24 20250102 37900 -3.69 20250227 9060 302.87 20240827 0.02 N 082270 500 199 억 2877697 N N 365 N 00 N
10 20250227 160715 57 100.00 KSQ150 신고가 기계·장비 N N N N N 36550 -700 5 -1.88 21513149650 581203 63.68 37700 37900 36050 48400 26100 37250 37015.36 7.52 0 -127441 39483 38366 36333 35216 33183 38925 35775 200 11150 500 26070 50 1 39994174 14618 -53.75 12.58 12 1.45 -680.00 2906.00 37900 20250227 -3.56 9060 20240827 303.42 37900 -3.56 20250227 14300 155.59 20250102 37900 -3.56 20250227 9060 303.42 20240827 0.02 N 082270 500 199 억 3006373 N N 365 N 00 N
11 20250227 150715 57 100.00 KSQ150 신고가 기계·장비 N N N N N 36700 -550 5 -1.48 20775542950 561084 61.48 37700 37900 36050 48400 26100 37250 37027.50 7.52 0 -122880 39483 38366 36333 35216 33183 38925 35775 200 11150 500 26070 50 1 39994174 14678 -53.97 12.63 12 1.40 -680.00 2906.00 37900 20250227 -3.17 9060 20240827 305.08 37900 -3.17 20250227 14300 156.64 20250102 37900 -3.17 20250227 9060 305.08 20240827 0.02 N 082270 500 199 억 3006373 N N 3 N 00 N
12 20250227 140717 57 100.00 KSQ150 신고가 기계·장비 N N N N N 37350 100 2 0.27 17007007250 458552 50.24 37700 37900 36050 48400 26100 37250 37088.50 7.52 0 -92976 39483 38366 36333 35216 33183 38925 35775 200 11150 500 26070 50 1 39994174 14938 -54.93 12.85 12 1.15 -680.00 2906.00 37900 20250227 -1.45 9060 20240827 312.25 37900 -1.45 20250227 14300 161.19 20250102 37900 -1.45 20250227 9060 312.25 20240827 0.02 N 082270 500 199 억 3006373 N N 3 N 00 N