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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160632,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38850,1000,2,2.64,34656566075,872566,96.24,38600,40700,38350,49200,26500,37850,39718.15,7.38,0,36530,43516,40682,38866,36032,34216,39775,35125,200,11350,500,26490,50,1,39994174,15538,-57.13,13.37,12,2.18,-680.00,2906.00,41700,20250305,-6.83,9060,20240827,328.81,41700,-6.83,20250305,14300,171.68,20250102,41700,-6.83,20250305,9060,328.81,20240827,0.02,N,082270,500,199 억,,2950596,N,N,0,N,00,N
20250306,150632,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38600,750,2,1.98,33782403425,850079,93.76,38600,40700,38350,49200,26500,37850,39740.31,7.38,0,46133,43516,40682,38866,36032,34216,39775,35125,200,11350,500,26490,50,1,39994174,15438,-56.76,13.28,12,2.13,-680.00,2906.00,41700,20250305,-7.43,9060,20240827,326.05,41700,-7.43,20250305,14300,169.93,20250102,41700,-7.43,20250305,9060,326.05,20240827,0.02,N,082270,500,199 억,,2950596,N,N,0,N,00,N
20250306,140631,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,39250,1400,2,3.70,30516455900,766051,84.50,38600,40700,38350,49200,26500,37850,39836.06,7.38,0,74843,43516,40682,38866,36032,34216,39775,35125,200,11350,500,26490,50,1,39994174,15698,-57.72,13.51,12,1.92,-680.00,2906.00,41700,20250305,-5.88,9060,20240827,333.22,41700,-5.88,20250305,14300,174.48,20250102,41700,-5.88,20250305,9060,333.22,20240827,0.02,N,082270,500,199 억,,2950596,N,N,0,N,00,N
20250306,130632,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,39800,1950,2,5.15,27321940475,684793,75.53,38600,40700,38350,49200,26500,37850,39898.10,7.38,0,106955,43516,40682,38866,36032,34216,39775,35125,200,11350,500,26490,50,1,39994174,15918,-58.53,13.70,12,1.71,-680.00,2906.00,41700,20250305,-4.56,9060,20240827,339.29,41700,-4.56,20250305,14300,178.32,20250102,41700,-4.56,20250305,9060,339.29,20240827,0.02,N,082270,500,199 억,,2950596,N,N,0,N,00,N
20250306,120631,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,40150,2300,2,6.08,24069396075,603870,66.61,38600,40700,38350,49200,26500,37850,39858.57,7.38,0,88668,43516,40682,38866,36032,34216,39775,35125,200,11350,500,26490,50,1,39994174,16058,-59.04,13.82,12,1.51,-680.00,2906.00,41700,20250305,-3.72,9060,20240827,343.16,41700,-3.72,20250305,14300,180.77,20250102,41700,-3.72,20250305,9060,343.16,20240827,0.02,N,082270,500,199 억,,2950596,N,N,0,N,00,N
20250306,110629,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,39750,1900,2,5.02,21141421200,530581,58.52,38600,40700,38350,49200,26500,37850,39845.79,7.38,0,77193,43516,40682,38866,36032,34216,39775,35125,200,11350,500,26490,50,1,39994174,15898,-58.46,13.68,12,1.33,-680.00,2906.00,41700,20250305,-4.68,9060,20240827,338.74,41700,-4.68,20250305,14300,177.97,20250102,41700,-4.68,20250305,9060,338.74,20240827,0.02,N,082270,500,199 억,,2950596,N,N,0,N,00,N
20250306,100631,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,39200,1350,2,3.57,18471632200,462984,51.07,38600,40700,38350,49200,26500,37850,39896.91,7.38,0,79992,43516,40682,38866,36032,34216,39775,35125,200,11350,500,26490,50,1,39994174,15678,-57.65,13.49,12,1.16,-680.00,2906.00,41700,20250305,-6.00,9060,20240827,332.67,41700,-6.00,20250305,14300,174.13,20250102,41700,-6.00,20250305,9060,332.67,20240827,0.02,N,082270,500,199 억,,2950596,N,N,0,N,00,N
20250306,090635,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,39800,1950,2,5.15,5491715475,137715,15.19,38600,40500,38350,49200,26500,37850,39877.40,7.38,0,35707,43516,40682,38866,36032,34216,39775,35125,200,11350,500,26490,50,1,39994174,15918,-58.53,13.70,12,0.34,-680.00,2906.00,41700,20250305,-4.56,9060,20240827,339.29,41700,-4.56,20250305,14300,178.32,20250102,41700,-4.56,20250305,9060,339.29,20240827,0.02,N,082270,500,199 억,,2950596,N,N,0,N,00,N
20250305,160625,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,37850,300,2,0.80,35440140675,903651,170.08,38200,41700,37050,48800,26300,37550,39219.42,7.34,0,12325,39216,38382,37416,36582,35616,38800,37000,200,11250,500,26280,50,1,39994174,15138,-55.66,13.02,12,2.26,-680.00,2906.00,41700,20250305,-9.23,9060,20240827,317.77,41700,-9.23,20250305,14300,164.69,20250102,41700,-9.23,20250305,9060,317.77,20240827,0.02,N,082270,500,199 억,,2935196,N,N,28,N,00,N
20250305,150627,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,37950,400,2,1.07,34430280600,877018,165.07,38200,41700,37050,48800,26300,37550,39258.35,7.34,0,18624,39216,38382,37416,36582,35616,38800,37000,200,11250,500,26280,50,1,39994174,15178,-55.81,13.06,12,2.19,-680.00,2906.00,41700,20250305,-8.99,9060,20240827,318.87,41700,-8.99,20250305,14300,165.38,20250102,41700,-8.99,20250305,9060,318.87,20240827,0.02,N,082270,500,199 억,,2935196,N,N,28,N,00,N
20250305,140626,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,37900,350,2,0.93,32903365675,837015,157.54,38200,41700,37050,48800,26300,37550,39310.37,7.34,0,23747,39216,38382,37416,36582,35616,38800,37000,200,11250,500,26280,50,1,39994174,15158,-55.74,13.04,12,2.09,-680.00,2906.00,41700,20250305,-9.11,9060,20240827,318.32,41700,-9.11,20250305,14300,165.03,20250102,41700,-9.11,20250305,9060,318.32,20240827,0.02,N,082270,500,199 억,,2935196,N,N,28,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 20250306 160632 57 100.00 KSQ150 기계·장비 N N N N N 38850 1000 2 2.64 34656566075 872566 96.24 38600 40700 38350 49200 26500 37850 39718.15 7.38 0 36530 43516 40682 38866 36032 34216 39775 35125 200 11350 500 26490 50 1 39994174 15538 -57.13 13.37 12 2.18 -680.00 2906.00 41700 20250305 -6.83 9060 20240827 328.81 41700 -6.83 20250305 14300 171.68 20250102 41700 -6.83 20250305 9060 328.81 20240827 0.02 N 082270 500 199 억 2950596 N N 0 N 00 N
3 20250306 150632 57 100.00 KSQ150 기계·장비 N N N N N 38600 750 2 1.98 33782403425 850079 93.76 38600 40700 38350 49200 26500 37850 39740.31 7.38 0 46133 43516 40682 38866 36032 34216 39775 35125 200 11350 500 26490 50 1 39994174 15438 -56.76 13.28 12 2.13 -680.00 2906.00 41700 20250305 -7.43 9060 20240827 326.05 41700 -7.43 20250305 14300 169.93 20250102 41700 -7.43 20250305 9060 326.05 20240827 0.02 N 082270 500 199 억 2950596 N N 0 N 00 N
4 20250306 140631 57 100.00 KSQ150 기계·장비 N N N N N 39250 1400 2 3.70 30516455900 766051 84.50 38600 40700 38350 49200 26500 37850 39836.06 7.38 0 74843 43516 40682 38866 36032 34216 39775 35125 200 11350 500 26490 50 1 39994174 15698 -57.72 13.51 12 1.92 -680.00 2906.00 41700 20250305 -5.88 9060 20240827 333.22 41700 -5.88 20250305 14300 174.48 20250102 41700 -5.88 20250305 9060 333.22 20240827 0.02 N 082270 500 199 억 2950596 N N 0 N 00 N
5 20250306 130632 57 100.00 KSQ150 기계·장비 N N N N N 39800 1950 2 5.15 27321940475 684793 75.53 38600 40700 38350 49200 26500 37850 39898.10 7.38 0 106955 43516 40682 38866 36032 34216 39775 35125 200 11350 500 26490 50 1 39994174 15918 -58.53 13.70 12 1.71 -680.00 2906.00 41700 20250305 -4.56 9060 20240827 339.29 41700 -4.56 20250305 14300 178.32 20250102 41700 -4.56 20250305 9060 339.29 20240827 0.02 N 082270 500 199 억 2950596 N N 0 N 00 N
6 20250306 120631 57 100.00 KSQ150 기계·장비 N N N N N 40150 2300 2 6.08 24069396075 603870 66.61 38600 40700 38350 49200 26500 37850 39858.57 7.38 0 88668 43516 40682 38866 36032 34216 39775 35125 200 11350 500 26490 50 1 39994174 16058 -59.04 13.82 12 1.51 -680.00 2906.00 41700 20250305 -3.72 9060 20240827 343.16 41700 -3.72 20250305 14300 180.77 20250102 41700 -3.72 20250305 9060 343.16 20240827 0.02 N 082270 500 199 억 2950596 N N 0 N 00 N
7 20250306 110629 57 100.00 KSQ150 기계·장비 N N N N N 39750 1900 2 5.02 21141421200 530581 58.52 38600 40700 38350 49200 26500 37850 39845.79 7.38 0 77193 43516 40682 38866 36032 34216 39775 35125 200 11350 500 26490 50 1 39994174 15898 -58.46 13.68 12 1.33 -680.00 2906.00 41700 20250305 -4.68 9060 20240827 338.74 41700 -4.68 20250305 14300 177.97 20250102 41700 -4.68 20250305 9060 338.74 20240827 0.02 N 082270 500 199 억 2950596 N N 0 N 00 N
8 20250306 100631 57 100.00 KSQ150 기계·장비 N N N N N 39200 1350 2 3.57 18471632200 462984 51.07 38600 40700 38350 49200 26500 37850 39896.91 7.38 0 79992 43516 40682 38866 36032 34216 39775 35125 200 11350 500 26490 50 1 39994174 15678 -57.65 13.49 12 1.16 -680.00 2906.00 41700 20250305 -6.00 9060 20240827 332.67 41700 -6.00 20250305 14300 174.13 20250102 41700 -6.00 20250305 9060 332.67 20240827 0.02 N 082270 500 199 억 2950596 N N 0 N 00 N
9 20250306 090635 57 100.00 KSQ150 기계·장비 N N N N N 39800 1950 2 5.15 5491715475 137715 15.19 38600 40500 38350 49200 26500 37850 39877.40 7.38 0 35707 43516 40682 38866 36032 34216 39775 35125 200 11350 500 26490 50 1 39994174 15918 -58.53 13.70 12 0.34 -680.00 2906.00 41700 20250305 -4.56 9060 20240827 339.29 41700 -4.56 20250305 14300 178.32 20250102 41700 -4.56 20250305 9060 339.29 20240827 0.02 N 082270 500 199 억 2950596 N N 0 N 00 N
10 20250305 160625 57 100.00 KSQ150 신고가 기계·장비 N N N N N 37850 300 2 0.80 35440140675 903651 170.08 38200 41700 37050 48800 26300 37550 39219.42 7.34 0 12325 39216 38382 37416 36582 35616 38800 37000 200 11250 500 26280 50 1 39994174 15138 -55.66 13.02 12 2.26 -680.00 2906.00 41700 20250305 -9.23 9060 20240827 317.77 41700 -9.23 20250305 14300 164.69 20250102 41700 -9.23 20250305 9060 317.77 20240827 0.02 N 082270 500 199 억 2935196 N N 28 N 00 N
11 20250305 150627 57 100.00 KSQ150 신고가 기계·장비 N N N N N 37950 400 2 1.07 34430280600 877018 165.07 38200 41700 37050 48800 26300 37550 39258.35 7.34 0 18624 39216 38382 37416 36582 35616 38800 37000 200 11250 500 26280 50 1 39994174 15178 -55.81 13.06 12 2.19 -680.00 2906.00 41700 20250305 -8.99 9060 20240827 318.87 41700 -8.99 20250305 14300 165.38 20250102 41700 -8.99 20250305 9060 318.87 20240827 0.02 N 082270 500 199 억 2935196 N N 28 N 00 N
12 20250305 140626 57 100.00 KSQ150 신고가 기계·장비 N N N N N 37900 350 2 0.93 32903365675 837015 157.54 38200 41700 37050 48800 26300 37550 39310.37 7.34 0 23747 39216 38382 37416 36582 35616 38800 37000 200 11250 500 26280 50 1 39994174 15158 -55.74 13.04 12 2.09 -680.00 2906.00 41700 20250305 -9.11 9060 20240827 318.32 41700 -9.11 20250305 14300 165.03 20250102 41700 -9.11 20250305 9060 318.32 20240827 0.02 N 082270 500 199 억 2935196 N N 28 N 00 N