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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160647,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,39600,-2000,5,-4.81,23941259550,582738,139.90,41900,42950,39600,54000,29150,41600,41089.84,7.50,0,-107226,42800,42200,41100,40500,39400,42500,40800,200,12400,500,29120,50,1,39994174,15838,-58.24,13.63,12,1.46,-680.00,2906.00,42950,20250313,-7.80,9060,20240827,337.09,42950,-7.80,20250313,14300,176.92,20250102,42950,-7.80,20250313,9060,337.09,20240827,0.01,N,082270,500,199 억,,2998543,N,N,4,N,00,N
20250313,150648,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,40300,-1300,5,-3.12,18667219275,450329,108.11,41900,42950,40150,54000,29150,41600,41452.38,7.50,0,-77979,42800,42200,41100,40500,39400,42500,40800,200,12400,500,29120,50,1,39994174,16118,-59.26,13.87,12,1.13,-680.00,2906.00,42950,20250313,-6.17,9060,20240827,344.81,42950,-6.17,20250313,14300,181.82,20250102,42950,-6.17,20250313,9060,344.81,20240827,0.01,N,082270,500,199 억,,2998543,N,N,73,N,00,N
20250313,140647,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,40800,-800,5,-1.92,16247668650,390646,93.78,41900,42950,40250,54000,29150,41600,41591.79,7.50,0,-61323,42800,42200,41100,40500,39400,42500,40800,200,12400,500,29120,50,1,39994174,16318,-60.00,14.04,12,0.98,-680.00,2906.00,42950,20250313,-5.01,9060,20240827,350.33,42950,-5.01,20250313,14300,185.31,20250102,42950,-5.01,20250313,9060,350.33,20240827,0.01,N,082270,500,199 억,,2998543,N,N,73,N,00,N
20250313,130648,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,40350,-1250,5,-3.00,14065946000,336853,80.87,41900,42950,40350,54000,29150,41600,41756.95,7.50,0,-48090,42800,42200,41100,40500,39400,42500,40800,200,12400,500,29120,50,1,39994174,16138,-59.34,13.89,12,0.84,-680.00,2906.00,42950,20250313,-6.05,9060,20240827,345.36,42950,-6.05,20250313,14300,182.17,20250102,42950,-6.05,20250313,9060,345.36,20240827,0.01,N,082270,500,199 억,,2998543,N,N,73,N,00,N
20250313,120648,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,41050,-550,5,-1.32,11818042150,281723,67.63,41900,42950,40800,54000,29150,41600,41949.23,7.50,0,-26253,42800,42200,41100,40500,39400,42500,40800,200,12400,500,29120,50,1,39994174,16418,-60.37,14.13,12,0.70,-680.00,2906.00,42950,20250313,-4.42,9060,20240827,353.09,42950,-4.42,20250313,14300,187.06,20250102,42950,-4.42,20250313,9060,353.09,20240827,0.01,N,082270,500,199 억,,2998543,N,N,73,N,00,N
20250313,110647,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,41550,-50,5,-0.12,9427286925,223667,53.69,41900,42950,41400,54000,29150,41600,42148.91,7.50,0,-8493,42800,42200,41100,40500,39400,42500,40800,200,12400,500,29120,50,1,39994174,16618,-61.10,14.30,12,0.56,-680.00,2906.00,42950,20250313,-3.26,9060,20240827,358.61,42950,-3.26,20250313,14300,190.56,20250102,42950,-3.26,20250313,9060,358.61,20240827,0.01,N,082270,500,199 억,,2998543,N,N,73,N,00,N
20250313,100647,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,41600,0,3,0.00,7904146025,187120,44.92,41900,42950,41400,54000,29150,41600,42241.26,7.50,0,-327,42800,42200,41100,40500,39400,42500,40800,200,12400,500,29120,50,1,39994174,16638,-61.18,14.32,12,0.47,-680.00,2906.00,42950,20250313,-3.14,9060,20240827,359.16,42950,-3.14,20250313,14300,190.91,20250102,42950,-3.14,20250313,9060,359.16,20240827,0.01,N,082270,500,199 억,,2998543,N,N,73,N,00,N
20250313,090649,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,42650,1050,2,2.52,2439264300,57757,13.87,41900,42900,41600,54000,29150,41600,42233.88,7.50,0,15672,42800,42200,41100,40500,39400,42500,40800,200,12400,500,29120,50,1,39994174,17058,-62.72,14.68,12,0.14,-680.00,2906.00,42900,20250313,-0.58,9060,20240827,370.75,42900,-0.58,20250313,14300,198.25,20250102,42900,-0.58,20250313,9060,370.75,20240827,0.01,N,082270,500,199 억,,2998543,N,N,73,N,00,N
20250312,160644,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,41600,400,2,0.97,16934558825,413860,49.65,41200,41700,40000,53500,28850,41200,40917.36,7.63,0,-57286,44933,43066,40033,38166,35133,44000,39100,200,12300,500,28840,50,1,39994174,16638,-61.18,14.32,12,1.03,-680.00,2906.00,41900,20250311,-0.72,9060,20240827,359.16,41900,-0.72,20250311,14300,190.91,20250102,41900,-0.72,20250311,9060,359.16,20240827,0.02,N,082270,500,199 억,,3049704,N,N,73,N,00,N
20250312,150646,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,41350,150,2,0.36,16004115725,391404,46.96,41200,41700,40000,53500,28850,41200,40888.99,7.63,0,-62021,44933,43066,40033,38166,35133,44000,39100,200,12300,500,28840,50,1,39994174,16538,-60.81,14.23,12,0.98,-680.00,2906.00,41900,20250311,-1.31,9060,20240827,356.40,41900,-1.31,20250311,14300,189.16,20250102,41900,-1.31,20250311,9060,356.40,20240827,0.02,N,082270,500,199 억,,3049704,N,N,56,N,00,N
20250312,140644,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,41100,-100,5,-0.24,13665192575,334843,40.17,41200,41700,40000,53500,28850,41200,40810.75,7.63,0,-78787,44933,43066,40033,38166,35133,44000,39100,200,12300,500,28840,50,1,39994174,16438,-60.44,14.14,12,0.84,-680.00,2906.00,41900,20250311,-1.91,9060,20240827,353.64,41900,-1.91,20250311,14300,187.41,20250102,41900,-1.91,20250311,9060,353.64,20240827,0.02,N,082270,500,199 억,,3049704,N,N,56,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 20250313 160647 57 100.00 KSQ150 신고가 기계·장비 N N N N N 39600 -2000 5 -4.81 23941259550 582738 139.90 41900 42950 39600 54000 29150 41600 41089.84 7.50 0 -107226 42800 42200 41100 40500 39400 42500 40800 200 12400 500 29120 50 1 39994174 15838 -58.24 13.63 12 1.46 -680.00 2906.00 42950 20250313 -7.80 9060 20240827 337.09 42950 -7.80 20250313 14300 176.92 20250102 42950 -7.80 20250313 9060 337.09 20240827 0.01 N 082270 500 199 억 2998543 N N 4 N 00 N
3 20250313 150648 57 100.00 KSQ150 신고가 기계·장비 N N N N N 40300 -1300 5 -3.12 18667219275 450329 108.11 41900 42950 40150 54000 29150 41600 41452.38 7.50 0 -77979 42800 42200 41100 40500 39400 42500 40800 200 12400 500 29120 50 1 39994174 16118 -59.26 13.87 12 1.13 -680.00 2906.00 42950 20250313 -6.17 9060 20240827 344.81 42950 -6.17 20250313 14300 181.82 20250102 42950 -6.17 20250313 9060 344.81 20240827 0.01 N 082270 500 199 억 2998543 N N 73 N 00 N
4 20250313 140647 57 100.00 KSQ150 신고가 기계·장비 N N N N N 40800 -800 5 -1.92 16247668650 390646 93.78 41900 42950 40250 54000 29150 41600 41591.79 7.50 0 -61323 42800 42200 41100 40500 39400 42500 40800 200 12400 500 29120 50 1 39994174 16318 -60.00 14.04 12 0.98 -680.00 2906.00 42950 20250313 -5.01 9060 20240827 350.33 42950 -5.01 20250313 14300 185.31 20250102 42950 -5.01 20250313 9060 350.33 20240827 0.01 N 082270 500 199 억 2998543 N N 73 N 00 N
5 20250313 130648 57 100.00 KSQ150 신고가 기계·장비 N N N N N 40350 -1250 5 -3.00 14065946000 336853 80.87 41900 42950 40350 54000 29150 41600 41756.95 7.50 0 -48090 42800 42200 41100 40500 39400 42500 40800 200 12400 500 29120 50 1 39994174 16138 -59.34 13.89 12 0.84 -680.00 2906.00 42950 20250313 -6.05 9060 20240827 345.36 42950 -6.05 20250313 14300 182.17 20250102 42950 -6.05 20250313 9060 345.36 20240827 0.01 N 082270 500 199 억 2998543 N N 73 N 00 N
6 20250313 120648 57 100.00 KSQ150 신고가 기계·장비 N N N N N 41050 -550 5 -1.32 11818042150 281723 67.63 41900 42950 40800 54000 29150 41600 41949.23 7.50 0 -26253 42800 42200 41100 40500 39400 42500 40800 200 12400 500 29120 50 1 39994174 16418 -60.37 14.13 12 0.70 -680.00 2906.00 42950 20250313 -4.42 9060 20240827 353.09 42950 -4.42 20250313 14300 187.06 20250102 42950 -4.42 20250313 9060 353.09 20240827 0.01 N 082270 500 199 억 2998543 N N 73 N 00 N
7 20250313 110647 57 100.00 KSQ150 신고가 기계·장비 N N N N N 41550 -50 5 -0.12 9427286925 223667 53.69 41900 42950 41400 54000 29150 41600 42148.91 7.50 0 -8493 42800 42200 41100 40500 39400 42500 40800 200 12400 500 29120 50 1 39994174 16618 -61.10 14.30 12 0.56 -680.00 2906.00 42950 20250313 -3.26 9060 20240827 358.61 42950 -3.26 20250313 14300 190.56 20250102 42950 -3.26 20250313 9060 358.61 20240827 0.01 N 082270 500 199 억 2998543 N N 73 N 00 N
8 20250313 100647 57 100.00 KSQ150 신고가 기계·장비 N N N N N 41600 0 3 0.00 7904146025 187120 44.92 41900 42950 41400 54000 29150 41600 42241.26 7.50 0 -327 42800 42200 41100 40500 39400 42500 40800 200 12400 500 29120 50 1 39994174 16638 -61.18 14.32 12 0.47 -680.00 2906.00 42950 20250313 -3.14 9060 20240827 359.16 42950 -3.14 20250313 14300 190.91 20250102 42950 -3.14 20250313 9060 359.16 20240827 0.01 N 082270 500 199 억 2998543 N N 73 N 00 N
9 20250313 090649 57 100.00 KSQ150 신고가 기계·장비 N N N N N 42650 1050 2 2.52 2439264300 57757 13.87 41900 42900 41600 54000 29150 41600 42233.88 7.50 0 15672 42800 42200 41100 40500 39400 42500 40800 200 12400 500 29120 50 1 39994174 17058 -62.72 14.68 12 0.14 -680.00 2906.00 42900 20250313 -0.58 9060 20240827 370.75 42900 -0.58 20250313 14300 198.25 20250102 42900 -0.58 20250313 9060 370.75 20240827 0.01 N 082270 500 199 억 2998543 N N 73 N 00 N
10 20250312 160644 57 100.00 KSQ150 기계·장비 N N N N N 41600 400 2 0.97 16934558825 413860 49.65 41200 41700 40000 53500 28850 41200 40917.36 7.63 0 -57286 44933 43066 40033 38166 35133 44000 39100 200 12300 500 28840 50 1 39994174 16638 -61.18 14.32 12 1.03 -680.00 2906.00 41900 20250311 -0.72 9060 20240827 359.16 41900 -0.72 20250311 14300 190.91 20250102 41900 -0.72 20250311 9060 359.16 20240827 0.02 N 082270 500 199 억 3049704 N N 73 N 00 N
11 20250312 150646 57 100.00 KSQ150 기계·장비 N N N N N 41350 150 2 0.36 16004115725 391404 46.96 41200 41700 40000 53500 28850 41200 40888.99 7.63 0 -62021 44933 43066 40033 38166 35133 44000 39100 200 12300 500 28840 50 1 39994174 16538 -60.81 14.23 12 0.98 -680.00 2906.00 41900 20250311 -1.31 9060 20240827 356.40 41900 -1.31 20250311 14300 189.16 20250102 41900 -1.31 20250311 9060 356.40 20240827 0.02 N 082270 500 199 억 3049704 N N 56 N 00 N
12 20250312 140644 57 100.00 KSQ150 기계·장비 N N N N N 41100 -100 5 -0.24 13665192575 334843 40.17 41200 41700 40000 53500 28850 41200 40810.75 7.63 0 -78787 44933 43066 40033 38166 35133 44000 39100 200 12300 500 28840 50 1 39994174 16438 -60.44 14.14 12 0.84 -680.00 2906.00 41900 20250311 -1.91 9060 20240827 353.64 41900 -1.91 20250311 14300 187.41 20250102 41900 -1.91 20250311 9060 353.64 20240827 0.02 N 082270 500 199 억 3049704 N N 56 N 00 N