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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
082270/price/prices-20250401.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
20250407,160616,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,30300,-2550,5,-7.76,7004421575,226375,47.66,31100,31950,30300,42700,23000,32850,30941.96,7.34,0,51866,35916,34382,33016,31482,30116,33700,30800,200,9850,500,22990,50,1,39994174,12118,-13.89,36.20,12,0.57,-2181.00,837.00,44550,20250324,-31.99,9060,20240827,234.44,44550,-31.99,20250324,14300,111.89,20250102,44550,-31.99,20250324,9060,234.44,20240827,0.02,N,082270,500,199 억,,2934422,N,N,119366,N,00,N
20250407,150620,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,30600,-2250,5,-6.85,6459421050,208437,43.88,31100,31950,30400,42700,23000,32850,30989.80,7.34,0,46094,35916,34382,33016,31482,30116,33700,30800,200,9850,500,22990,50,1,39994174,12238,-14.03,36.56,12,0.52,-2181.00,837.00,44550,20250324,-31.31,9060,20240827,237.75,44550,-31.31,20250324,14300,113.99,20250102,44550,-31.31,20250324,9060,237.75,20240827,0.02,N,082270,500,199 억,,2934422,N,N,119366,N,00,N
20250407,140618,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,30700,-2150,5,-6.54,5493451425,176917,37.25,31100,31950,30450,42700,23000,32850,31051.01,7.34,0,29722,35916,34382,33016,31482,30116,33700,30800,200,9850,500,22990,50,1,39994174,12278,-14.08,36.68,12,0.44,-2181.00,837.00,44550,20250324,-31.09,9060,20240827,238.85,44550,-31.09,20250324,14300,114.69,20250102,44550,-31.09,20250324,9060,238.85,20240827,0.02,N,082270,500,199 억,,2934422,N,N,119366,N,00,N
20250407,130617,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,30550,-2300,5,-7.00,4960347225,159486,33.58,31100,31950,30450,42700,23000,32850,31102.09,7.34,0,23327,35916,34382,33016,31482,30116,33700,30800,200,9850,500,22990,50,1,39994174,12218,-14.01,36.50,12,0.40,-2181.00,837.00,44550,20250324,-31.43,9060,20240827,237.20,44550,-31.43,20250324,14300,113.64,20250102,44550,-31.43,20250324,9060,237.20,20240827,0.02,N,082270,500,199 억,,2934422,N,N,119366,N,00,N
20250407,120617,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,31050,-1800,5,-5.48,3835744400,122814,25.86,31100,31950,30950,42700,23000,32850,31232.14,7.34,0,12087,35916,34382,33016,31482,30116,33700,30800,200,9850,500,22990,50,1,39994174,12418,-14.24,37.10,12,0.31,-2181.00,837.00,44550,20250324,-30.30,9060,20240827,242.72,44550,-30.30,20250324,14300,117.13,20250102,44550,-30.30,20250324,9060,242.72,20240827,0.02,N,082270,500,199 억,,2934422,N,N,119366,N,00,N
20250407,110618,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,31350,-1500,5,-4.57,3428144400,109693,23.09,31100,31950,30950,42700,23000,32850,31252.17,7.34,0,11880,35916,34382,33016,31482,30116,33700,30800,200,9850,500,22990,50,1,39994174,12538,-14.37,37.46,12,0.27,-2181.00,837.00,44550,20250324,-29.63,9060,20240827,246.03,44550,-29.63,20250324,14300,119.23,20250102,44550,-29.63,20250324,9060,246.03,20240827,0.02,N,082270,500,199 억,,2934422,N,N,119366,N,00,N
20250407,100617,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,31050,-1800,5,-5.48,2493593250,79704,16.78,31100,31950,30950,42700,23000,32850,31285.67,7.34,0,8950,35916,34382,33016,31482,30116,33700,30800,200,9850,500,22990,50,1,39994174,12418,-14.24,37.10,12,0.20,-2181.00,837.00,44550,20250324,-30.30,9060,20240827,242.72,44550,-30.30,20250324,14300,117.13,20250102,44550,-30.30,20250324,9060,242.72,20240827,0.02,N,082270,500,199 억,,2934422,N,N,119366,N,00,N
20250407,090618,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,31850,-1000,5,-3.04,651921400,20730,4.36,31100,31950,31050,42700,23000,32850,31448.21,7.34,0,3510,35916,34382,33016,31482,30116,33700,30800,200,9850,500,22990,50,1,39994174,12738,-14.60,38.05,12,0.05,-2181.00,837.00,44550,20250324,-28.51,9060,20240827,251.55,44550,-28.51,20250324,14300,122.73,20250102,44550,-28.51,20250324,9060,251.55,20240827,0.02,N,082270,500,199 억,,2934422,N,N,119366,N,00,N
20250404,160615,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32850,-850,5,-2.52,15590192650,474981,152.52,32950,34550,31650,43800,23600,33700,32822.77,7.63,0,-91387,35833,34766,32633,31566,29433,35300,32100,200,10100,500,23590,50,1,39994174,13138,-15.06,39.25,12,1.19,-2181.00,837.00,44550,20250324,-26.26,9060,20240827,262.58,44550,-26.26,20250324,14300,129.72,20250102,44550,-26.26,20250324,9060,262.58,20240827,0.01,Y,082270,500,199 억,,3049699,N,N,119366,N,00,N
20250404,150621,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32850,-850,5,-2.52,14685854550,447452,143.68,32950,34550,31650,43800,23600,33700,32821.07,7.63,0,-81324,35833,34766,32633,31566,29433,35300,32100,200,10100,500,23590,50,1,39994174,13138,-15.06,39.25,12,1.12,-2181.00,837.00,44550,20250324,-26.26,9060,20240827,262.58,44550,-26.26,20250324,14300,129.72,20250102,44550,-26.26,20250324,9060,262.58,20240827,0.01,Y,082270,500,199 억,,3049699,N,N,0,N,00,N
20250404,140623,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,31800,-1900,5,-5.64,13117819375,398903,128.09,32950,34550,31650,43800,23600,33700,32884.73,7.63,0,-73646,35833,34766,32633,31566,29433,35300,32100,200,10100,500,23590,50,1,39994174,12718,-14.58,37.99,12,1.00,-2181.00,837.00,44550,20250324,-28.62,9060,20240827,250.99,44550,-28.62,20250324,14300,122.38,20250102,44550,-28.62,20250324,9060,250.99,20240827,0.01,Y,082270,500,199 억,,3049699,N,N,0,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 20250407 160616 57 100.00 KSQ150 기계·장비 N N N N N 30300 -2550 5 -7.76 7004421575 226375 47.66 31100 31950 30300 42700 23000 32850 30941.96 7.34 0 51866 35916 34382 33016 31482 30116 33700 30800 200 9850 500 22990 50 1 39994174 12118 -13.89 36.20 12 0.57 -2181.00 837.00 44550 20250324 -31.99 9060 20240827 234.44 44550 -31.99 20250324 14300 111.89 20250102 44550 -31.99 20250324 9060 234.44 20240827 0.02 N 082270 500 199 억 2934422 N N 119366 N 00 N
3 20250407 150620 57 100.00 KSQ150 기계·장비 N N N N N 30600 -2250 5 -6.85 6459421050 208437 43.88 31100 31950 30400 42700 23000 32850 30989.80 7.34 0 46094 35916 34382 33016 31482 30116 33700 30800 200 9850 500 22990 50 1 39994174 12238 -14.03 36.56 12 0.52 -2181.00 837.00 44550 20250324 -31.31 9060 20240827 237.75 44550 -31.31 20250324 14300 113.99 20250102 44550 -31.31 20250324 9060 237.75 20240827 0.02 N 082270 500 199 억 2934422 N N 119366 N 00 N
4 20250407 140618 57 100.00 KSQ150 기계·장비 N N N N N 30700 -2150 5 -6.54 5493451425 176917 37.25 31100 31950 30450 42700 23000 32850 31051.01 7.34 0 29722 35916 34382 33016 31482 30116 33700 30800 200 9850 500 22990 50 1 39994174 12278 -14.08 36.68 12 0.44 -2181.00 837.00 44550 20250324 -31.09 9060 20240827 238.85 44550 -31.09 20250324 14300 114.69 20250102 44550 -31.09 20250324 9060 238.85 20240827 0.02 N 082270 500 199 억 2934422 N N 119366 N 00 N
5 20250407 130617 57 100.00 KSQ150 기계·장비 N N N N N 30550 -2300 5 -7.00 4960347225 159486 33.58 31100 31950 30450 42700 23000 32850 31102.09 7.34 0 23327 35916 34382 33016 31482 30116 33700 30800 200 9850 500 22990 50 1 39994174 12218 -14.01 36.50 12 0.40 -2181.00 837.00 44550 20250324 -31.43 9060 20240827 237.20 44550 -31.43 20250324 14300 113.64 20250102 44550 -31.43 20250324 9060 237.20 20240827 0.02 N 082270 500 199 억 2934422 N N 119366 N 00 N
6 20250407 120617 57 100.00 KSQ150 기계·장비 N N N N N 31050 -1800 5 -5.48 3835744400 122814 25.86 31100 31950 30950 42700 23000 32850 31232.14 7.34 0 12087 35916 34382 33016 31482 30116 33700 30800 200 9850 500 22990 50 1 39994174 12418 -14.24 37.10 12 0.31 -2181.00 837.00 44550 20250324 -30.30 9060 20240827 242.72 44550 -30.30 20250324 14300 117.13 20250102 44550 -30.30 20250324 9060 242.72 20240827 0.02 N 082270 500 199 억 2934422 N N 119366 N 00 N
7 20250407 110618 57 100.00 KSQ150 기계·장비 N N N N N 31350 -1500 5 -4.57 3428144400 109693 23.09 31100 31950 30950 42700 23000 32850 31252.17 7.34 0 11880 35916 34382 33016 31482 30116 33700 30800 200 9850 500 22990 50 1 39994174 12538 -14.37 37.46 12 0.27 -2181.00 837.00 44550 20250324 -29.63 9060 20240827 246.03 44550 -29.63 20250324 14300 119.23 20250102 44550 -29.63 20250324 9060 246.03 20240827 0.02 N 082270 500 199 억 2934422 N N 119366 N 00 N
8 20250407 100617 57 100.00 KSQ150 기계·장비 N N N N N 31050 -1800 5 -5.48 2493593250 79704 16.78 31100 31950 30950 42700 23000 32850 31285.67 7.34 0 8950 35916 34382 33016 31482 30116 33700 30800 200 9850 500 22990 50 1 39994174 12418 -14.24 37.10 12 0.20 -2181.00 837.00 44550 20250324 -30.30 9060 20240827 242.72 44550 -30.30 20250324 14300 117.13 20250102 44550 -30.30 20250324 9060 242.72 20240827 0.02 N 082270 500 199 억 2934422 N N 119366 N 00 N
9 20250407 090618 57 100.00 KSQ150 기계·장비 N N N N N 31850 -1000 5 -3.04 651921400 20730 4.36 31100 31950 31050 42700 23000 32850 31448.21 7.34 0 3510 35916 34382 33016 31482 30116 33700 30800 200 9850 500 22990 50 1 39994174 12738 -14.60 38.05 12 0.05 -2181.00 837.00 44550 20250324 -28.51 9060 20240827 251.55 44550 -28.51 20250324 14300 122.73 20250102 44550 -28.51 20250324 9060 251.55 20240827 0.02 N 082270 500 199 억 2934422 N N 119366 N 00 N
10 20250404 160615 57 100.00 KSQ150 기계·장비 N N N N N 32850 -850 5 -2.52 15590192650 474981 152.52 32950 34550 31650 43800 23600 33700 32822.77 7.63 0 -91387 35833 34766 32633 31566 29433 35300 32100 200 10100 500 23590 50 1 39994174 13138 -15.06 39.25 12 1.19 -2181.00 837.00 44550 20250324 -26.26 9060 20240827 262.58 44550 -26.26 20250324 14300 129.72 20250102 44550 -26.26 20250324 9060 262.58 20240827 0.01 Y 082270 500 199 억 3049699 N N 119366 N 00 N
11 20250404 150621 57 100.00 KSQ150 기계·장비 N N N N N 32850 -850 5 -2.52 14685854550 447452 143.68 32950 34550 31650 43800 23600 33700 32821.07 7.63 0 -81324 35833 34766 32633 31566 29433 35300 32100 200 10100 500 23590 50 1 39994174 13138 -15.06 39.25 12 1.12 -2181.00 837.00 44550 20250324 -26.26 9060 20240827 262.58 44550 -26.26 20250324 14300 129.72 20250102 44550 -26.26 20250324 9060 262.58 20240827 0.01 Y 082270 500 199 억 3049699 N N 0 N 00 N
12 20250404 140623 57 100.00 KSQ150 기계·장비 N N N N N 31800 -1900 5 -5.64 13117819375 398903 128.09 32950 34550 31650 43800 23600 33700 32884.73 7.63 0 -73646 35833 34766 32633 31566 29433 35300 32100 200 10100 500 23590 50 1 39994174 12718 -14.58 37.99 12 1.00 -2181.00 837.00 44550 20250324 -28.62 9060 20240827 250.99 44550 -28.62 20250324 14300 122.38 20250102 44550 -28.62 20250324 9060 250.99 20240827 0.01 Y 082270 500 199 억 3049699 N N 0 N 00 N