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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160631,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32550,2350,2,7.78,16159417850,490871,71.09,31750,34250,31550,39250,21150,30200,32920.11,6.59,0,52212,32133,31166,29783,28816,27433,31650,29300,207,9050,500,21140,50,1,41406061,13478,-14.92,38.89,12,1.19,-2181.00,837.00,44550,20250324,-26.94,9060,20240827,259.27,44550,-26.94,20250324,14300,127.62,20250102,44550,-26.94,20250324,9060,259.27,20240827,0.02,N,082270,500,207 억,,2728745,N,N,3750,N,00,N
20250414,150637,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32350,2150,2,7.12,15487726050,470149,68.09,31750,34250,31550,39250,21150,30200,32942.17,6.59,0,54504,32133,31166,29783,28816,27433,31650,29300,207,9050,500,21140,50,1,41406061,13395,-14.83,38.65,12,1.14,-2181.00,837.00,44550,20250324,-27.38,9060,20240827,257.06,44550,-27.38,20250324,14300,126.22,20250102,44550,-27.38,20250324,9060,257.06,20240827,0.02,N,082270,500,207 억,,2728745,N,N,107873,N,00,N
20250414,140635,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32850,2650,2,8.77,13806421475,418353,60.59,31750,34250,31550,39250,21150,30200,33001.85,6.59,0,45235,32133,31166,29783,28816,27433,31650,29300,207,9050,500,21140,50,1,41406061,13602,-15.06,39.25,12,1.01,-2181.00,837.00,44550,20250324,-26.26,9060,20240827,262.58,44550,-26.26,20250324,14300,129.72,20250102,44550,-26.26,20250324,9060,262.58,20240827,0.02,N,082270,500,207 억,,2728745,N,N,107873,N,00,N
20250414,130635,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,33300,3100,2,10.26,12763338400,386706,56.01,31750,34250,31550,39250,21150,30200,33005.28,6.59,0,36783,32133,31166,29783,28816,27433,31650,29300,207,9050,500,21140,50,1,41406061,13788,-15.27,39.78,12,0.93,-2181.00,837.00,44550,20250324,-25.25,9060,20240827,267.55,44550,-25.25,20250324,14300,132.87,20250102,44550,-25.25,20250324,9060,267.55,20240827,0.02,N,082270,500,207 억,,2728745,N,N,107873,N,00,N
20250414,120637,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,33150,2950,2,9.77,11646732425,353178,51.15,31750,34250,31550,39250,21150,30200,32976.95,6.59,0,27543,32133,31166,29783,28816,27433,31650,29300,207,9050,500,21140,50,1,41406061,13726,-15.20,39.61,12,0.85,-2181.00,837.00,44550,20250324,-25.59,9060,20240827,265.89,44550,-25.59,20250324,14300,131.82,20250102,44550,-25.59,20250324,9060,265.89,20240827,0.02,N,082270,500,207 억,,2728745,N,N,107873,N,00,N
20250414,110633,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,33100,2900,2,9.60,10758456500,326294,47.26,31750,34250,31550,39250,21150,30200,32971.67,6.59,0,24353,32133,31166,29783,28816,27433,31650,29300,207,9050,500,21140,50,1,41406061,13705,-15.18,39.55,12,0.79,-2181.00,837.00,44550,20250324,-25.70,9060,20240827,265.34,44550,-25.70,20250324,14300,131.47,20250102,44550,-25.70,20250324,9060,265.34,20240827,0.02,N,082270,500,207 억,,2728745,N,N,107873,N,00,N
20250414,100635,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32450,2250,2,7.45,8731131300,264840,38.36,31750,34250,31550,39250,21150,30200,32967.57,6.59,0,12184,32133,31166,29783,28816,27433,31650,29300,207,9050,500,21140,50,1,41406061,13436,-14.88,38.77,12,0.64,-2181.00,837.00,44550,20250324,-27.16,9060,20240827,258.17,44550,-27.16,20250324,14300,126.92,20250102,44550,-27.16,20250324,9060,258.17,20240827,0.02,N,082270,500,207 억,,2728745,N,N,107873,N,00,N
20250414,090636,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32750,2550,2,8.44,1647834700,51177,7.41,31750,32850,31550,39250,21150,30200,32198.74,6.59,0,225,32133,31166,29783,28816,27433,31650,29300,207,9050,500,21140,50,1,41406061,13560,-15.02,39.13,12,0.12,-2181.00,837.00,44550,20250324,-26.49,9060,20240827,261.48,44550,-26.49,20250324,14300,129.02,20250102,44550,-26.49,20250324,9060,261.48,20240827,0.02,N,082270,500,207 억,,2728745,N,N,107873,N,00,N
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
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 20250414 160631 57 100.00 KSQ150 기계·장비 N N N N N 32550 2350 2 7.78 16159417850 490871 71.09 31750 34250 31550 39250 21150 30200 32920.11 6.59 0 52212 32133 31166 29783 28816 27433 31650 29300 207 9050 500 21140 50 1 41406061 13478 -14.92 38.89 12 1.19 -2181.00 837.00 44550 20250324 -26.94 9060 20240827 259.27 44550 -26.94 20250324 14300 127.62 20250102 44550 -26.94 20250324 9060 259.27 20240827 0.02 N 082270 500 207 억 2728745 N N 3750 N 00 N
3 20250414 150637 57 100.00 KSQ150 기계·장비 N N N N N 32350 2150 2 7.12 15487726050 470149 68.09 31750 34250 31550 39250 21150 30200 32942.17 6.59 0 54504 32133 31166 29783 28816 27433 31650 29300 207 9050 500 21140 50 1 41406061 13395 -14.83 38.65 12 1.14 -2181.00 837.00 44550 20250324 -27.38 9060 20240827 257.06 44550 -27.38 20250324 14300 126.22 20250102 44550 -27.38 20250324 9060 257.06 20240827 0.02 N 082270 500 207 억 2728745 N N 107873 N 00 N
4 20250414 140635 57 100.00 KSQ150 기계·장비 N N N N N 32850 2650 2 8.77 13806421475 418353 60.59 31750 34250 31550 39250 21150 30200 33001.85 6.59 0 45235 32133 31166 29783 28816 27433 31650 29300 207 9050 500 21140 50 1 41406061 13602 -15.06 39.25 12 1.01 -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 0.02 N 082270 500 207 억 2728745 N N 107873 N 00 N
5 20250414 130635 57 100.00 KSQ150 기계·장비 N N N N N 33300 3100 2 10.26 12763338400 386706 56.01 31750 34250 31550 39250 21150 30200 33005.28 6.59 0 36783 32133 31166 29783 28816 27433 31650 29300 207 9050 500 21140 50 1 41406061 13788 -15.27 39.78 12 0.93 -2181.00 837.00 44550 20250324 -25.25 9060 20240827 267.55 44550 -25.25 20250324 14300 132.87 20250102 44550 -25.25 20250324 9060 267.55 20240827 0.02 N 082270 500 207 억 2728745 N N 107873 N 00 N
6 20250414 120637 57 100.00 KSQ150 기계·장비 N N N N N 33150 2950 2 9.77 11646732425 353178 51.15 31750 34250 31550 39250 21150 30200 32976.95 6.59 0 27543 32133 31166 29783 28816 27433 31650 29300 207 9050 500 21140 50 1 41406061 13726 -15.20 39.61 12 0.85 -2181.00 837.00 44550 20250324 -25.59 9060 20240827 265.89 44550 -25.59 20250324 14300 131.82 20250102 44550 -25.59 20250324 9060 265.89 20240827 0.02 N 082270 500 207 억 2728745 N N 107873 N 00 N
7 20250414 110633 57 100.00 KSQ150 기계·장비 N N N N N 33100 2900 2 9.60 10758456500 326294 47.26 31750 34250 31550 39250 21150 30200 32971.67 6.59 0 24353 32133 31166 29783 28816 27433 31650 29300 207 9050 500 21140 50 1 41406061 13705 -15.18 39.55 12 0.79 -2181.00 837.00 44550 20250324 -25.70 9060 20240827 265.34 44550 -25.70 20250324 14300 131.47 20250102 44550 -25.70 20250324 9060 265.34 20240827 0.02 N 082270 500 207 억 2728745 N N 107873 N 00 N
8 20250414 100635 57 100.00 KSQ150 기계·장비 N N N N N 32450 2250 2 7.45 8731131300 264840 38.36 31750 34250 31550 39250 21150 30200 32967.57 6.59 0 12184 32133 31166 29783 28816 27433 31650 29300 207 9050 500 21140 50 1 41406061 13436 -14.88 38.77 12 0.64 -2181.00 837.00 44550 20250324 -27.16 9060 20240827 258.17 44550 -27.16 20250324 14300 126.92 20250102 44550 -27.16 20250324 9060 258.17 20240827 0.02 N 082270 500 207 억 2728745 N N 107873 N 00 N
9 20250414 090636 57 100.00 KSQ150 기계·장비 N N N N N 32750 2550 2 8.44 1647834700 51177 7.41 31750 32850 31550 39250 21150 30200 32198.74 6.59 0 225 32133 31166 29783 28816 27433 31650 29300 207 9050 500 21140 50 1 41406061 13560 -15.02 39.13 12 0.12 -2181.00 837.00 44550 20250324 -26.49 9060 20240827 261.48 44550 -26.49 20250324 14300 129.02 20250102 44550 -26.49 20250324 9060 261.48 20240827 0.02 N 082270 500 207 억 2728745 N N 107873 N 00 N
10 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
11 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
12 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