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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160715,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,40000,5000,2,14.29,35633439250,950300,117.58,34650,40000,33950,45500,24500,35000,37489.58,7.92,0,9671,37866,36432,35066,33632,32266,35750,32950,200,10500,500,24500,50,1,39994174,15998,-58.82,13.76,12,2.38,-680.00,2906.00,42950,20250313,-6.87,9060,20240827,341.50,42950,-6.87,20250313,14300,179.72,20250102,42950,-6.87,20250313,9060,341.50,20240827,0.01,N,082270,500,199 억,,3166609,N,N,0,N,00,N
20250321,150700,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,39450,4450,2,12.71,29981079300,807999,99.98,34650,39500,33950,45500,24500,35000,37105.74,7.92,0,2356,37866,36432,35066,33632,32266,35750,32950,200,10500,500,24500,50,1,39994174,15778,-58.01,13.58,12,2.02,-680.00,2906.00,42950,20250313,-8.15,9060,20240827,335.43,42950,-8.15,20250313,14300,175.87,20250102,42950,-8.15,20250313,9060,335.43,20240827,0.01,N,082270,500,199 억,,3166609,N,N,0,N,00,N
20250321,140700,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,37350,2350,2,6.71,20114828250,551428,68.23,34650,37900,33950,45500,24500,35000,36478.11,7.92,0,24692,37866,36432,35066,33632,32266,35750,32950,200,10500,500,24500,50,1,39994174,14938,-54.93,12.85,12,1.38,-680.00,2906.00,42950,20250313,-13.04,9060,20240827,312.25,42950,-13.04,20250313,14300,161.19,20250102,42950,-13.04,20250313,9060,312.25,20240827,0.01,N,082270,500,199 억,,3166609,N,N,0,N,00,N
20250321,130700,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,37700,2700,2,7.71,17385908400,478468,59.20,34650,37900,33950,45500,24500,35000,36337.04,7.92,0,35359,37866,36432,35066,33632,32266,35750,32950,200,10500,500,24500,50,1,39994174,15078,-55.44,12.97,12,1.20,-680.00,2906.00,42950,20250313,-12.22,9060,20240827,316.11,42950,-12.22,20250313,14300,163.64,20250102,42950,-12.22,20250313,9060,316.11,20240827,0.01,N,082270,500,199 억,,3166609,N,N,0,N,00,N
20250321,120701,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36950,1950,2,5.57,14718836200,407075,50.37,34650,37200,33950,45500,24500,35000,36157.98,7.92,0,27440,37866,36432,35066,33632,32266,35750,32950,200,10500,500,24500,50,1,39994174,14778,-54.34,12.72,12,1.02,-680.00,2906.00,42950,20250313,-13.97,9060,20240827,307.84,42950,-13.97,20250313,14300,158.39,20250102,42950,-13.97,20250313,9060,307.84,20240827,0.01,N,082270,500,199 억,,3166609,N,N,0,N,00,N
20250321,110701,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36650,1650,2,4.71,12901623050,357952,44.29,34650,37200,33950,45500,24500,35000,36043.33,7.92,0,18929,37866,36432,35066,33632,32266,35750,32950,200,10500,500,24500,50,1,39994174,14658,-53.90,12.61,12,0.90,-680.00,2906.00,42950,20250313,-14.67,9060,20240827,304.53,42950,-14.67,20250313,14300,156.29,20250102,42950,-14.67,20250313,9060,304.53,20240827,0.01,N,082270,500,199 억,,3166609,N,N,0,N,00,N
20250321,100701,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36100,1100,2,3.14,9148508700,255731,31.64,34650,36850,33950,45500,24500,35000,35774.41,7.92,0,30006,37866,36432,35066,33632,32266,35750,32950,200,10500,500,24500,50,1,39994174,14438,-53.09,12.42,12,0.64,-680.00,2906.00,42950,20250313,-15.95,9060,20240827,298.45,42950,-15.95,20250313,14300,152.45,20250102,42950,-15.95,20250313,9060,298.45,20240827,0.01,N,082270,500,199 억,,3166609,N,N,0,N,00,N
20250321,090704,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,35050,50,2,0.14,1341166675,38527,4.77,34650,35350,33950,45500,24500,35000,34810.34,7.92,0,7829,37866,36432,35066,33632,32266,35750,32950,200,10500,500,24500,50,1,39994174,14018,-51.54,12.06,12,0.10,-680.00,2906.00,42950,20250313,-18.39,9060,20240827,286.87,42950,-18.39,20250313,14300,145.10,20250102,42950,-18.39,20250313,9060,286.87,20240827,0.01,N,082270,500,199 억,,3166609,N,N,0,N,00,N
20250320,160953,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,35000,-800,5,-2.23,28128004250,801979,70.38,35850,36500,33700,46500,25100,35800,35073.33,7.42,0,153338,40466,38132,36566,34232,32666,37350,33450,200,10700,500,25060,50,1,39994174,13998,-51.47,12.04,12,2.01,-680.00,2906.00,42950,20250313,-18.51,9060,20240827,286.31,42950,-18.51,20250313,14300,144.76,20250102,42950,-18.51,20250313,9060,286.31,20240827,0.02,N,082270,500,199 억,,2966744,N,N,14,N,00,N
20250320,150700,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,35050,-750,5,-2.09,26978469575,769076,67.50,35850,36500,33700,46500,25100,35800,35079.07,7.42,0,143065,40466,38132,36566,34232,32666,37350,33450,200,10700,500,25060,50,1,39994174,14018,-51.54,12.06,12,1.92,-680.00,2906.00,42950,20250313,-18.39,9060,20240827,286.87,42950,-18.39,20250313,14300,145.10,20250102,42950,-18.39,20250313,9060,286.87,20240827,0.02,N,082270,500,199 억,,2966744,N,N,14,N,00,N
20250320,140702,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,34850,-950,5,-2.65,24503504975,698201,61.28,35850,36500,33700,46500,25100,35800,35095.20,7.42,0,127931,40466,38132,36566,34232,32666,37350,33450,200,10700,500,25060,50,1,39994174,13938,-51.25,11.99,12,1.75,-680.00,2906.00,42950,20250313,-18.86,9060,20240827,284.66,42950,-18.86,20250313,14300,143.71,20250102,42950,-18.86,20250313,9060,284.66,20240827,0.02,N,082270,500,199 억,,2966744,N,N,14,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 20250321 160715 57 100.00 KSQ150 기계·장비 N N N N N 40000 5000 2 14.29 35633439250 950300 117.58 34650 40000 33950 45500 24500 35000 37489.58 7.92 0 9671 37866 36432 35066 33632 32266 35750 32950 200 10500 500 24500 50 1 39994174 15998 -58.82 13.76 12 2.38 -680.00 2906.00 42950 20250313 -6.87 9060 20240827 341.50 42950 -6.87 20250313 14300 179.72 20250102 42950 -6.87 20250313 9060 341.50 20240827 0.01 N 082270 500 199 억 3166609 N N 0 N 00 N
3 20250321 150700 57 100.00 KSQ150 기계·장비 N N N N N 39450 4450 2 12.71 29981079300 807999 99.98 34650 39500 33950 45500 24500 35000 37105.74 7.92 0 2356 37866 36432 35066 33632 32266 35750 32950 200 10500 500 24500 50 1 39994174 15778 -58.01 13.58 12 2.02 -680.00 2906.00 42950 20250313 -8.15 9060 20240827 335.43 42950 -8.15 20250313 14300 175.87 20250102 42950 -8.15 20250313 9060 335.43 20240827 0.01 N 082270 500 199 억 3166609 N N 0 N 00 N
4 20250321 140700 57 100.00 KSQ150 기계·장비 N N N N N 37350 2350 2 6.71 20114828250 551428 68.23 34650 37900 33950 45500 24500 35000 36478.11 7.92 0 24692 37866 36432 35066 33632 32266 35750 32950 200 10500 500 24500 50 1 39994174 14938 -54.93 12.85 12 1.38 -680.00 2906.00 42950 20250313 -13.04 9060 20240827 312.25 42950 -13.04 20250313 14300 161.19 20250102 42950 -13.04 20250313 9060 312.25 20240827 0.01 N 082270 500 199 억 3166609 N N 0 N 00 N
5 20250321 130700 57 100.00 KSQ150 기계·장비 N N N N N 37700 2700 2 7.71 17385908400 478468 59.20 34650 37900 33950 45500 24500 35000 36337.04 7.92 0 35359 37866 36432 35066 33632 32266 35750 32950 200 10500 500 24500 50 1 39994174 15078 -55.44 12.97 12 1.20 -680.00 2906.00 42950 20250313 -12.22 9060 20240827 316.11 42950 -12.22 20250313 14300 163.64 20250102 42950 -12.22 20250313 9060 316.11 20240827 0.01 N 082270 500 199 억 3166609 N N 0 N 00 N
6 20250321 120701 57 100.00 KSQ150 기계·장비 N N N N N 36950 1950 2 5.57 14718836200 407075 50.37 34650 37200 33950 45500 24500 35000 36157.98 7.92 0 27440 37866 36432 35066 33632 32266 35750 32950 200 10500 500 24500 50 1 39994174 14778 -54.34 12.72 12 1.02 -680.00 2906.00 42950 20250313 -13.97 9060 20240827 307.84 42950 -13.97 20250313 14300 158.39 20250102 42950 -13.97 20250313 9060 307.84 20240827 0.01 N 082270 500 199 억 3166609 N N 0 N 00 N
7 20250321 110701 57 100.00 KSQ150 기계·장비 N N N N N 36650 1650 2 4.71 12901623050 357952 44.29 34650 37200 33950 45500 24500 35000 36043.33 7.92 0 18929 37866 36432 35066 33632 32266 35750 32950 200 10500 500 24500 50 1 39994174 14658 -53.90 12.61 12 0.90 -680.00 2906.00 42950 20250313 -14.67 9060 20240827 304.53 42950 -14.67 20250313 14300 156.29 20250102 42950 -14.67 20250313 9060 304.53 20240827 0.01 N 082270 500 199 억 3166609 N N 0 N 00 N
8 20250321 100701 57 100.00 KSQ150 기계·장비 N N N N N 36100 1100 2 3.14 9148508700 255731 31.64 34650 36850 33950 45500 24500 35000 35774.41 7.92 0 30006 37866 36432 35066 33632 32266 35750 32950 200 10500 500 24500 50 1 39994174 14438 -53.09 12.42 12 0.64 -680.00 2906.00 42950 20250313 -15.95 9060 20240827 298.45 42950 -15.95 20250313 14300 152.45 20250102 42950 -15.95 20250313 9060 298.45 20240827 0.01 N 082270 500 199 억 3166609 N N 0 N 00 N
9 20250321 090704 57 100.00 KSQ150 기계·장비 N N N N N 35050 50 2 0.14 1341166675 38527 4.77 34650 35350 33950 45500 24500 35000 34810.34 7.92 0 7829 37866 36432 35066 33632 32266 35750 32950 200 10500 500 24500 50 1 39994174 14018 -51.54 12.06 12 0.10 -680.00 2906.00 42950 20250313 -18.39 9060 20240827 286.87 42950 -18.39 20250313 14300 145.10 20250102 42950 -18.39 20250313 9060 286.87 20240827 0.01 N 082270 500 199 억 3166609 N N 0 N 00 N
10 20250320 160953 57 100.00 KSQ150 기계·장비 N N N N N 35000 -800 5 -2.23 28128004250 801979 70.38 35850 36500 33700 46500 25100 35800 35073.33 7.42 0 153338 40466 38132 36566 34232 32666 37350 33450 200 10700 500 25060 50 1 39994174 13998 -51.47 12.04 12 2.01 -680.00 2906.00 42950 20250313 -18.51 9060 20240827 286.31 42950 -18.51 20250313 14300 144.76 20250102 42950 -18.51 20250313 9060 286.31 20240827 0.02 N 082270 500 199 억 2966744 N N 14 N 00 N
11 20250320 150700 57 100.00 KSQ150 기계·장비 N N N N N 35050 -750 5 -2.09 26978469575 769076 67.50 35850 36500 33700 46500 25100 35800 35079.07 7.42 0 143065 40466 38132 36566 34232 32666 37350 33450 200 10700 500 25060 50 1 39994174 14018 -51.54 12.06 12 1.92 -680.00 2906.00 42950 20250313 -18.39 9060 20240827 286.87 42950 -18.39 20250313 14300 145.10 20250102 42950 -18.39 20250313 9060 286.87 20240827 0.02 N 082270 500 199 억 2966744 N N 14 N 00 N
12 20250320 140702 57 100.00 KSQ150 기계·장비 N N N N N 34850 -950 5 -2.65 24503504975 698201 61.28 35850 36500 33700 46500 25100 35800 35095.20 7.42 0 127931 40466 38132 36566 34232 32666 37350 33450 200 10700 500 25060 50 1 39994174 13938 -51.25 11.99 12 1.75 -680.00 2906.00 42950 20250313 -18.86 9060 20240827 284.66 42950 -18.86 20250313 14300 143.71 20250102 42950 -18.86 20250313 9060 284.66 20240827 0.02 N 082270 500 199 억 2966744 N N 14 N 00 N