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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160628,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,30200,-1050,5,-3.36,20365855350,690446,90.13,30050,30750,28400,40600,21900,31250,29496.44,6.91,0,-136132,33983,32616,30283,28916,26583,33300,29600,207,9350,500,21870,50,1,41406061,12505,-13.85,36.08,12,1.67,-2181.00,837.00,44550,20250324,-32.21,9060,20240827,233.33,44550,-32.21,20250324,14300,111.19,20250102,44550,-32.21,20250324,9060,233.33,20240827,0.02,Y,082270,500,207 억,,2861240,N,N,107873,N,00,N
20250411,150633,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,30350,-900,5,-2.88,19290103875,654859,85.49,30050,30750,28400,40600,21900,31250,29456.88,6.91,0,-121820,33983,32616,30283,28916,26583,33300,29600,207,9350,500,21870,50,1,41406061,12567,-13.92,36.26,12,1.58,-2181.00,837.00,44550,20250324,-31.87,9060,20240827,234.99,44550,-31.87,20250324,14300,112.24,20250102,44550,-31.87,20250324,9060,234.99,20240827,0.02,Y,082270,500,207 억,,2861240,N,N,13,N,00,N
20250411,140633,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,29350,-1900,5,-6.08,14670955250,501641,65.48,30050,30300,28400,40600,21900,31250,29245.93,6.91,0,-115214,33983,32616,30283,28916,26583,33300,29600,207,9350,500,21870,50,1,41406061,12153,-13.46,35.07,12,1.21,-2181.00,837.00,44550,20250324,-34.12,9060,20240827,223.95,44550,-34.12,20250324,14300,105.24,20250102,44550,-34.12,20250324,9060,223.95,20240827,0.02,Y,082270,500,207 억,,2861240,N,N,13,N,00,N
20250411,130634,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,29400,-1850,5,-5.92,12885709575,440866,57.55,30050,30300,28400,40600,21900,31250,29228.18,6.91,0,-115226,33983,32616,30283,28916,26583,33300,29600,207,9350,500,21870,50,1,41406061,12173,-13.48,35.13,12,1.06,-2181.00,837.00,44550,20250324,-34.01,9060,20240827,224.50,44550,-34.01,20250324,14300,105.59,20250102,44550,-34.01,20250324,9060,224.50,20240827,0.02,Y,082270,500,207 억,,2861240,N,N,13,N,00,N
20250411,120635,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,29000,-2250,5,-7.20,10316421625,353622,46.16,30050,30300,28400,40600,21900,31250,29173.59,6.91,0,-107203,33983,32616,30283,28916,26583,33300,29600,207,9350,500,21870,50,1,41406061,12008,-13.30,34.65,12,0.85,-2181.00,837.00,44550,20250324,-34.90,9060,20240827,220.09,44550,-34.90,20250324,14300,102.80,20250102,44550,-34.90,20250324,9060,220.09,20240827,0.02,Y,082270,500,207 억,,2861240,N,N,13,N,00,N
20250411,110634,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,28950,-2300,5,-7.36,8710352200,298235,38.93,30050,30300,28400,40600,21900,31250,29206.34,6.91,0,-94891,33983,32616,30283,28916,26583,33300,29600,207,9350,500,21870,50,1,41406061,11987,-13.27,34.59,12,0.72,-2181.00,837.00,44550,20250324,-35.02,9060,20240827,219.54,44550,-35.02,20250324,14300,102.45,20250102,44550,-35.02,20250324,9060,219.54,20240827,0.02,Y,082270,500,207 억,,2861240,N,N,13,N,00,N
20250411,100635,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,29350,-1900,5,-6.08,6625213600,227404,29.69,30050,30300,28400,40600,21900,31250,29134.11,6.91,0,-77636,33983,32616,30283,28916,26583,33300,29600,207,9350,500,21870,50,1,41406061,12153,-13.46,35.07,12,0.55,-2181.00,837.00,44550,20250324,-34.12,9060,20240827,223.95,44550,-34.12,20250324,14300,105.24,20250102,44550,-34.12,20250324,9060,223.95,20240827,0.02,Y,082270,500,207 억,,2861240,N,N,13,N,00,N
20250411,090638,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,29850,-1400,5,-4.48,819817550,27331,3.57,30050,30300,29800,40600,21900,31250,29995.89,6.91,0,3347,33983,32616,30283,28916,26583,33300,29600,207,9350,500,21870,50,1,41406061,12360,-13.69,35.66,12,0.07,-2181.00,837.00,44550,20250324,-33.00,9060,20240827,229.47,44550,-33.00,20250324,14300,108.74,20250102,44550,-33.00,20250324,9060,229.47,20240827,0.02,Y,082270,500,207 억,,2861240,N,N,13,N,00,N
20250410,160630,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,31250,1750,2,5.93,22713165200,766049,121.67,30600,31650,27950,38350,20650,29500,29649.62,7.04,0,-59526,33133,31316,29983,28166,26833,30650,27500,207,8850,500,20650,50,1,41406061,12939,-14.33,37.34,12,1.85,-2181.00,837.00,44550,20250324,-29.85,9060,20240827,244.92,44550,-29.85,20250324,14300,118.53,20250102,44550,-29.85,20250324,9060,244.92,20240827,0.02,N,082270,500,207 억,,2916940,N,N,13,N,00,N
20250410,150633,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,31400,1900,2,6.44,20380879275,691722,109.87,30600,31650,27950,38350,20650,29500,29463.97,7.04,0,-28833,33133,31316,29983,28166,26833,30650,27500,207,8850,500,20650,50,1,41406061,13002,-14.40,37.51,12,1.67,-2181.00,837.00,44550,20250324,-29.52,9060,20240827,246.58,44550,-29.52,20250324,14300,119.58,20250102,44550,-29.52,20250324,9060,246.58,20240827,0.02,N,082270,500,207 억,,2916940,N,N,83541,N,00,N
20250410,140632,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,29650,150,2,0.51,14068778550,486669,77.30,30600,30650,27950,38350,20650,29500,28908.31,7.04,0,-10636,33133,31316,29983,28166,26833,30650,27500,207,8850,500,20650,50,1,41406061,12277,-13.59,35.42,12,1.18,-2181.00,837.00,44550,20250324,-33.45,9060,20240827,227.26,44550,-33.45,20250324,14300,107.34,20250102,44550,-33.45,20250324,9060,227.26,20240827,0.02,N,082270,500,207 억,,2916940,N,N,83541,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 20250411 160628 57 100.00 KSQ150 기계·장비 N N N N N 30200 -1050 5 -3.36 20365855350 690446 90.13 30050 30750 28400 40600 21900 31250 29496.44 6.91 0 -136132 33983 32616 30283 28916 26583 33300 29600 207 9350 500 21870 50 1 41406061 12505 -13.85 36.08 12 1.67 -2181.00 837.00 44550 20250324 -32.21 9060 20240827 233.33 44550 -32.21 20250324 14300 111.19 20250102 44550 -32.21 20250324 9060 233.33 20240827 0.02 Y 082270 500 207 억 2861240 N N 107873 N 00 N
3 20250411 150633 57 100.00 KSQ150 기계·장비 N N N N N 30350 -900 5 -2.88 19290103875 654859 85.49 30050 30750 28400 40600 21900 31250 29456.88 6.91 0 -121820 33983 32616 30283 28916 26583 33300 29600 207 9350 500 21870 50 1 41406061 12567 -13.92 36.26 12 1.58 -2181.00 837.00 44550 20250324 -31.87 9060 20240827 234.99 44550 -31.87 20250324 14300 112.24 20250102 44550 -31.87 20250324 9060 234.99 20240827 0.02 Y 082270 500 207 억 2861240 N N 13 N 00 N
4 20250411 140633 57 100.00 KSQ150 기계·장비 N N N N N 29350 -1900 5 -6.08 14670955250 501641 65.48 30050 30300 28400 40600 21900 31250 29245.93 6.91 0 -115214 33983 32616 30283 28916 26583 33300 29600 207 9350 500 21870 50 1 41406061 12153 -13.46 35.07 12 1.21 -2181.00 837.00 44550 20250324 -34.12 9060 20240827 223.95 44550 -34.12 20250324 14300 105.24 20250102 44550 -34.12 20250324 9060 223.95 20240827 0.02 Y 082270 500 207 억 2861240 N N 13 N 00 N
5 20250411 130634 57 100.00 KSQ150 기계·장비 N N N N N 29400 -1850 5 -5.92 12885709575 440866 57.55 30050 30300 28400 40600 21900 31250 29228.18 6.91 0 -115226 33983 32616 30283 28916 26583 33300 29600 207 9350 500 21870 50 1 41406061 12173 -13.48 35.13 12 1.06 -2181.00 837.00 44550 20250324 -34.01 9060 20240827 224.50 44550 -34.01 20250324 14300 105.59 20250102 44550 -34.01 20250324 9060 224.50 20240827 0.02 Y 082270 500 207 억 2861240 N N 13 N 00 N
6 20250411 120635 57 100.00 KSQ150 기계·장비 N N N N N 29000 -2250 5 -7.20 10316421625 353622 46.16 30050 30300 28400 40600 21900 31250 29173.59 6.91 0 -107203 33983 32616 30283 28916 26583 33300 29600 207 9350 500 21870 50 1 41406061 12008 -13.30 34.65 12 0.85 -2181.00 837.00 44550 20250324 -34.90 9060 20240827 220.09 44550 -34.90 20250324 14300 102.80 20250102 44550 -34.90 20250324 9060 220.09 20240827 0.02 Y 082270 500 207 억 2861240 N N 13 N 00 N
7 20250411 110634 57 100.00 KSQ150 기계·장비 N N N N N 28950 -2300 5 -7.36 8710352200 298235 38.93 30050 30300 28400 40600 21900 31250 29206.34 6.91 0 -94891 33983 32616 30283 28916 26583 33300 29600 207 9350 500 21870 50 1 41406061 11987 -13.27 34.59 12 0.72 -2181.00 837.00 44550 20250324 -35.02 9060 20240827 219.54 44550 -35.02 20250324 14300 102.45 20250102 44550 -35.02 20250324 9060 219.54 20240827 0.02 Y 082270 500 207 억 2861240 N N 13 N 00 N
8 20250411 100635 57 100.00 KSQ150 기계·장비 N N N N N 29350 -1900 5 -6.08 6625213600 227404 29.69 30050 30300 28400 40600 21900 31250 29134.11 6.91 0 -77636 33983 32616 30283 28916 26583 33300 29600 207 9350 500 21870 50 1 41406061 12153 -13.46 35.07 12 0.55 -2181.00 837.00 44550 20250324 -34.12 9060 20240827 223.95 44550 -34.12 20250324 14300 105.24 20250102 44550 -34.12 20250324 9060 223.95 20240827 0.02 Y 082270 500 207 억 2861240 N N 13 N 00 N
9 20250411 090638 57 100.00 KSQ150 기계·장비 N N N N N 29850 -1400 5 -4.48 819817550 27331 3.57 30050 30300 29800 40600 21900 31250 29995.89 6.91 0 3347 33983 32616 30283 28916 26583 33300 29600 207 9350 500 21870 50 1 41406061 12360 -13.69 35.66 12 0.07 -2181.00 837.00 44550 20250324 -33.00 9060 20240827 229.47 44550 -33.00 20250324 14300 108.74 20250102 44550 -33.00 20250324 9060 229.47 20240827 0.02 Y 082270 500 207 억 2861240 N N 13 N 00 N
10 20250410 160630 57 100.00 KSQ150 기계·장비 N N N N N 31250 1750 2 5.93 22713165200 766049 121.67 30600 31650 27950 38350 20650 29500 29649.62 7.04 0 -59526 33133 31316 29983 28166 26833 30650 27500 207 8850 500 20650 50 1 41406061 12939 -14.33 37.34 12 1.85 -2181.00 837.00 44550 20250324 -29.85 9060 20240827 244.92 44550 -29.85 20250324 14300 118.53 20250102 44550 -29.85 20250324 9060 244.92 20240827 0.02 N 082270 500 207 억 2916940 N N 13 N 00 N
11 20250410 150633 57 100.00 KSQ150 기계·장비 N N N N N 31400 1900 2 6.44 20380879275 691722 109.87 30600 31650 27950 38350 20650 29500 29463.97 7.04 0 -28833 33133 31316 29983 28166 26833 30650 27500 207 8850 500 20650 50 1 41406061 13002 -14.40 37.51 12 1.67 -2181.00 837.00 44550 20250324 -29.52 9060 20240827 246.58 44550 -29.52 20250324 14300 119.58 20250102 44550 -29.52 20250324 9060 246.58 20240827 0.02 N 082270 500 207 억 2916940 N N 83541 N 00 N
12 20250410 140632 57 100.00 KSQ150 기계·장비 N N N N N 29650 150 2 0.51 14068778550 486669 77.30 30600 30650 27950 38350 20650 29500 28908.31 7.04 0 -10636 33133 31316 29983 28166 26833 30650 27500 207 8850 500 20650 50 1 41406061 12277 -13.59 35.42 12 1.18 -2181.00 837.00 44550 20250324 -33.45 9060 20240827 227.26 44550 -33.45 20250324 14300 107.34 20250102 44550 -33.45 20250324 9060 227.26 20240827 0.02 N 082270 500 207 억 2916940 N N 83541 N 00 N