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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
222080/price/prices-20250201.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
20250228,161045,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7870,-460,5,-5.52,15939777860,1987443,79.71,8250,8400,7870,10820,5840,8330,8019.68,8.82,0,-305057,8956,8642,8426,8112,7896,8800,8270,77,2490,100,5990,10,1,77371839,6089,18.22,2.10,12,2.57,432.00,3747.00,15110,20240311,-47.92,6610,20250203,19.06,8860,-11.17,20250224,6610,19.06,20250203,15110,-47.92,20240311,6610,19.06,20250203,3.45,N,222080,100,77 억,,6822621,N,N,3160,N,00,N
20250228,151050,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7930,-400,5,-4.80,11459346540,1418442,56.89,8250,8400,7880,10820,5840,8330,8077.59,8.82,0,-273706,8956,8642,8426,8112,7896,8800,8270,77,2490,100,5990,10,1,77371839,6136,18.36,2.12,12,1.83,432.00,3747.00,15110,20240311,-47.52,6610,20250203,19.97,8860,-10.50,20250224,6610,19.97,20250203,15110,-47.52,20240311,6610,19.97,20250203,3.45,N,222080,100,77 억,,6822621,N,N,2759,N,00,N
20250228,141051,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7950,-380,5,-4.56,9783560830,1206817,48.40,8250,8400,7880,10820,5840,8330,8105.62,8.82,0,-210199,8956,8642,8426,8112,7896,8800,8270,77,2490,100,5990,10,1,77371839,6151,18.40,2.12,12,1.56,432.00,3747.00,15110,20240311,-47.39,6610,20250203,20.27,8860,-10.27,20250224,6610,20.27,20250203,15110,-47.39,20240311,6610,20.27,20250203,3.45,N,222080,100,77 억,,6822621,N,N,2759,N,00,N
20250228,131044,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7900,-430,5,-5.16,8298871210,1021055,40.95,8250,8400,7880,10820,5840,8330,8126.35,8.82,0,-166422,8956,8642,8426,8112,7896,8800,8270,77,2490,100,5990,10,1,77371839,6112,18.29,2.11,12,1.32,432.00,3747.00,15110,20240311,-47.72,6610,20250203,19.52,8860,-10.84,20250224,6610,19.52,20250203,15110,-47.72,20240311,6610,19.52,20250203,3.45,N,222080,100,77 억,,6822621,N,N,2759,N,00,N
20250228,121040,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8010,-320,5,-3.84,6453968840,789231,31.65,8250,8400,8010,10820,5840,8330,8176.18,8.82,0,-125058,8956,8642,8426,8112,7896,8800,8270,77,2490,100,5990,10,1,77371839,6197,18.54,2.14,12,1.02,432.00,3747.00,15110,20240311,-46.99,6610,20250203,21.18,8860,-9.59,20250224,6610,21.18,20250203,15110,-46.99,20240311,6610,21.18,20250203,3.45,N,222080,100,77 억,,6822621,N,N,2759,N,00,N
20250228,111042,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8180,-150,5,-1.80,4334683630,527539,21.16,8250,8400,8100,10820,5840,8330,8215.29,8.82,0,-7184,8956,8642,8426,8112,7896,8800,8270,77,2490,100,5990,10,1,77371839,6329,18.94,2.18,12,0.68,432.00,3747.00,15110,20240311,-45.86,6610,20250203,23.75,8860,-7.67,20250224,6610,23.75,20250203,15110,-45.86,20240311,6610,23.75,20250203,3.45,N,222080,100,77 억,,6822621,N,N,2759,N,00,N
20250228,101041,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8200,-130,5,-1.56,3058321030,371189,14.89,8250,8400,8100,10820,5840,8330,8237.52,8.82,0,1966,8956,8642,8426,8112,7896,8800,8270,77,2490,100,5990,10,1,77371839,6344,18.98,2.19,12,0.48,432.00,3747.00,15110,20240311,-45.73,6610,20250203,24.05,8860,-7.45,20250224,6610,24.05,20250203,15110,-45.73,20240311,6610,24.05,20250203,3.45,N,222080,100,77 억,,6822621,N,N,2759,N,00,N
20250228,091045,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8250,-80,5,-0.96,1434564740,173324,6.95,8250,8400,8100,10820,5840,8330,8274.55,8.82,0,-7598,8956,8642,8426,8112,7896,8800,8270,77,2490,100,5990,10,1,77371839,6383,19.10,2.20,12,0.22,432.00,3747.00,15110,20240311,-45.40,6610,20250203,24.81,8860,-6.88,20250224,6610,24.81,20250203,15110,-45.40,20240311,6610,24.81,20250203,3.45,N,222080,100,77 억,,6822621,N,N,2759,N,00,N
20250227,161033,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8330,150,2,1.83,20953077470,2480646,164.19,8280,8740,8210,10630,5730,8180,8446.84,9.26,0,-347739,8786,8482,8256,7952,7726,8635,8105,77,2450,100,5880,10,1,77371839,6445,19.28,2.22,12,3.21,432.00,3747.00,15110,20240311,-44.87,6610,20250203,26.02,8860,-5.98,20250224,6610,26.02,20250203,15110,-44.87,20240311,6610,26.02,20250203,3.40,N,222080,100,77 억,,7166485,N,N,2759,N,00,N
20250227,151035,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8350,170,2,2.08,20207926410,2391160,158.27,8280,8740,8210,10630,5730,8180,8451.10,9.26,0,-324071,8786,8482,8256,7952,7726,8635,8105,77,2450,100,5880,10,1,77371839,6461,19.33,2.23,12,3.09,432.00,3747.00,15110,20240311,-44.74,6610,20250203,26.32,8860,-5.76,20250224,6610,26.32,20250203,15110,-44.74,20240311,6610,26.32,20250203,3.40,N,222080,100,77 억,,7166485,N,N,45,N,00,N
20250227,141036,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8270,90,2,1.10,18710860340,2210672,146.32,8280,8740,8210,10630,5730,8180,8463.88,9.26,0,-296353,8786,8482,8256,7952,7726,8635,8105,77,2450,100,5880,10,1,77371839,6399,19.14,2.21,12,2.86,432.00,3747.00,15110,20240311,-45.27,6610,20250203,25.11,8860,-6.66,20250224,6610,25.11,20250203,15110,-45.27,20240311,6610,25.11,20250203,3.40,N,222080,100,77 억,,7166485,N,N,45,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 20250228 161045 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7870 -460 5 -5.52 15939777860 1987443 79.71 8250 8400 7870 10820 5840 8330 8019.68 8.82 0 -305057 8956 8642 8426 8112 7896 8800 8270 77 2490 100 5990 10 1 77371839 6089 18.22 2.10 12 2.57 432.00 3747.00 15110 20240311 -47.92 6610 20250203 19.06 8860 -11.17 20250224 6610 19.06 20250203 15110 -47.92 20240311 6610 19.06 20250203 3.45 N 222080 100 77 억 6822621 N N 3160 N 00 N
3 20250228 151050 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7930 -400 5 -4.80 11459346540 1418442 56.89 8250 8400 7880 10820 5840 8330 8077.59 8.82 0 -273706 8956 8642 8426 8112 7896 8800 8270 77 2490 100 5990 10 1 77371839 6136 18.36 2.12 12 1.83 432.00 3747.00 15110 20240311 -47.52 6610 20250203 19.97 8860 -10.50 20250224 6610 19.97 20250203 15110 -47.52 20240311 6610 19.97 20250203 3.45 N 222080 100 77 억 6822621 N N 2759 N 00 N
4 20250228 141051 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7950 -380 5 -4.56 9783560830 1206817 48.40 8250 8400 7880 10820 5840 8330 8105.62 8.82 0 -210199 8956 8642 8426 8112 7896 8800 8270 77 2490 100 5990 10 1 77371839 6151 18.40 2.12 12 1.56 432.00 3747.00 15110 20240311 -47.39 6610 20250203 20.27 8860 -10.27 20250224 6610 20.27 20250203 15110 -47.39 20240311 6610 20.27 20250203 3.45 N 222080 100 77 억 6822621 N N 2759 N 00 N
5 20250228 131044 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7900 -430 5 -5.16 8298871210 1021055 40.95 8250 8400 7880 10820 5840 8330 8126.35 8.82 0 -166422 8956 8642 8426 8112 7896 8800 8270 77 2490 100 5990 10 1 77371839 6112 18.29 2.11 12 1.32 432.00 3747.00 15110 20240311 -47.72 6610 20250203 19.52 8860 -10.84 20250224 6610 19.52 20250203 15110 -47.72 20240311 6610 19.52 20250203 3.45 N 222080 100 77 억 6822621 N N 2759 N 00 N
6 20250228 121040 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8010 -320 5 -3.84 6453968840 789231 31.65 8250 8400 8010 10820 5840 8330 8176.18 8.82 0 -125058 8956 8642 8426 8112 7896 8800 8270 77 2490 100 5990 10 1 77371839 6197 18.54 2.14 12 1.02 432.00 3747.00 15110 20240311 -46.99 6610 20250203 21.18 8860 -9.59 20250224 6610 21.18 20250203 15110 -46.99 20240311 6610 21.18 20250203 3.45 N 222080 100 77 억 6822621 N N 2759 N 00 N
7 20250228 111042 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8180 -150 5 -1.80 4334683630 527539 21.16 8250 8400 8100 10820 5840 8330 8215.29 8.82 0 -7184 8956 8642 8426 8112 7896 8800 8270 77 2490 100 5990 10 1 77371839 6329 18.94 2.18 12 0.68 432.00 3747.00 15110 20240311 -45.86 6610 20250203 23.75 8860 -7.67 20250224 6610 23.75 20250203 15110 -45.86 20240311 6610 23.75 20250203 3.45 N 222080 100 77 억 6822621 N N 2759 N 00 N
8 20250228 101041 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8200 -130 5 -1.56 3058321030 371189 14.89 8250 8400 8100 10820 5840 8330 8237.52 8.82 0 1966 8956 8642 8426 8112 7896 8800 8270 77 2490 100 5990 10 1 77371839 6344 18.98 2.19 12 0.48 432.00 3747.00 15110 20240311 -45.73 6610 20250203 24.05 8860 -7.45 20250224 6610 24.05 20250203 15110 -45.73 20240311 6610 24.05 20250203 3.45 N 222080 100 77 억 6822621 N N 2759 N 00 N
9 20250228 091045 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8250 -80 5 -0.96 1434564740 173324 6.95 8250 8400 8100 10820 5840 8330 8274.55 8.82 0 -7598 8956 8642 8426 8112 7896 8800 8270 77 2490 100 5990 10 1 77371839 6383 19.10 2.20 12 0.22 432.00 3747.00 15110 20240311 -45.40 6610 20250203 24.81 8860 -6.88 20250224 6610 24.81 20250203 15110 -45.40 20240311 6610 24.81 20250203 3.45 N 222080 100 77 억 6822621 N N 2759 N 00 N
10 20250227 161033 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8330 150 2 1.83 20953077470 2480646 164.19 8280 8740 8210 10630 5730 8180 8446.84 9.26 0 -347739 8786 8482 8256 7952 7726 8635 8105 77 2450 100 5880 10 1 77371839 6445 19.28 2.22 12 3.21 432.00 3747.00 15110 20240311 -44.87 6610 20250203 26.02 8860 -5.98 20250224 6610 26.02 20250203 15110 -44.87 20240311 6610 26.02 20250203 3.40 N 222080 100 77 억 7166485 N N 2759 N 00 N
11 20250227 151035 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8350 170 2 2.08 20207926410 2391160 158.27 8280 8740 8210 10630 5730 8180 8451.10 9.26 0 -324071 8786 8482 8256 7952 7726 8635 8105 77 2450 100 5880 10 1 77371839 6461 19.33 2.23 12 3.09 432.00 3747.00 15110 20240311 -44.74 6610 20250203 26.32 8860 -5.76 20250224 6610 26.32 20250203 15110 -44.74 20240311 6610 26.32 20250203 3.40 N 222080 100 77 억 7166485 N N 45 N 00 N
12 20250227 141036 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8270 90 2 1.10 18710860340 2210672 146.32 8280 8740 8210 10630 5730 8180 8463.88 9.26 0 -296353 8786 8482 8256 7952 7726 8635 8105 77 2450 100 5880 10 1 77371839 6399 19.14 2.21 12 2.86 432.00 3747.00 15110 20240311 -45.27 6610 20250203 25.11 8860 -6.66 20250224 6610 25.11 20250203 15110 -45.27 20240311 6610 25.11 20250203 3.40 N 222080 100 77 억 7166485 N N 45 N 00 N