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
222080/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
20250306,160928,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7670,-340,5,-4.24,6486646620,826496,99.94,8020,8170,7620,10410,5610,8010,7848.37,8.54,0,-165710,8343,8176,7873,7706,7403,8260,7790,77,2400,100,5760,10,1,77371839,5934,17.75,2.05,12,1.07,432.00,3747.00,15110,20240311,-49.24,6610,20250203,16.04,8860,-13.43,20250224,6610,16.04,20250203,15110,-49.24,20240311,6610,16.04,20250203,3.72,N,222080,100,77 억,,6605226,N,N,589,N,00,N
20250306,150927,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7670,-340,5,-4.24,6209151140,790366,95.57,8020,8170,7620,10410,5610,8010,7856.03,8.54,0,-160784,8343,8176,7873,7706,7403,8260,7790,77,2400,100,5760,10,1,77371839,5934,17.75,2.05,12,1.02,432.00,3747.00,15110,20240311,-49.24,6610,20250203,16.04,8860,-13.43,20250224,6610,16.04,20250203,15110,-49.24,20240311,6610,16.04,20250203,3.72,N,222080,100,77 억,,6605226,N,N,3024,N,00,N
20250306,140926,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7670,-340,5,-4.24,5553902890,704610,85.20,8020,8170,7650,10410,5610,8010,7882.22,8.54,0,-127071,8343,8176,7873,7706,7403,8260,7790,77,2400,100,5760,10,1,77371839,5934,17.75,2.05,12,0.91,432.00,3747.00,15110,20240311,-49.24,6610,20250203,16.04,8860,-13.43,20250224,6610,16.04,20250203,15110,-49.24,20240311,6610,16.04,20250203,3.72,N,222080,100,77 억,,6605226,N,N,3024,N,00,N
20250306,130927,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7740,-270,5,-3.37,4649509150,587185,71.00,8020,8170,7710,10410,5610,8010,7918.29,8.54,0,-87934,8343,8176,7873,7706,7403,8260,7790,77,2400,100,5760,10,1,77371839,5989,17.92,2.07,12,0.76,432.00,3747.00,15110,20240311,-48.78,6610,20250203,17.10,8860,-12.64,20250224,6610,17.10,20250203,15110,-48.78,20240311,6610,17.10,20250203,3.72,N,222080,100,77 억,,6605226,N,N,3024,N,00,N
20250306,120926,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7760,-250,5,-3.12,4161224520,524064,63.37,8020,8170,7750,10410,5610,8010,7940.29,8.54,0,-80873,8343,8176,7873,7706,7403,8260,7790,77,2400,100,5760,10,1,77371839,6004,17.96,2.07,12,0.68,432.00,3747.00,15110,20240311,-48.64,6610,20250203,17.40,8860,-12.42,20250224,6610,17.40,20250203,15110,-48.64,20240311,6610,17.40,20250203,3.72,N,222080,100,77 억,,6605226,N,N,3024,N,00,N
20250306,110924,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7920,-90,5,-1.12,3537120920,444191,53.71,8020,8170,7800,10410,5610,8010,7963.05,8.54,0,-41662,8343,8176,7873,7706,7403,8260,7790,77,2400,100,5760,10,1,77371839,6128,18.33,2.11,12,0.57,432.00,3747.00,15110,20240311,-47.58,6610,20250203,19.82,8860,-10.61,20250224,6610,19.82,20250203,15110,-47.58,20240311,6610,19.82,20250203,3.72,N,222080,100,77 억,,6605226,N,N,3024,N,00,N
20250306,100925,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7830,-180,5,-2.25,3088625990,387196,46.82,8020,8170,7800,10410,5610,8010,7976.90,8.54,0,-36144,8343,8176,7873,7706,7403,8260,7790,77,2400,100,5760,10,1,77371839,6058,18.12,2.09,12,0.50,432.00,3747.00,15110,20240311,-48.18,6610,20250203,18.46,8860,-11.63,20250224,6610,18.46,20250203,15110,-48.18,20240311,6610,18.46,20250203,3.72,N,222080,100,77 억,,6605226,N,N,3024,N,00,N
20250306,090929,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8140,130,2,1.62,731152650,90320,10.92,8020,8170,8020,10410,5610,8010,8095.23,8.54,0,-2891,8343,8176,7873,7706,7403,8260,7790,77,2400,100,5760,10,1,77371839,6298,18.84,2.17,12,0.12,432.00,3747.00,15110,20240311,-46.13,6610,20250203,23.15,8860,-8.13,20250224,6610,23.15,20250203,15110,-46.13,20240311,6610,23.15,20250203,3.72,N,222080,100,77 억,,6605226,N,N,3024,N,00,N
20250305,160917,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8010,470,2,6.23,6413093460,818349,84.77,7570,8040,7570,9800,5280,7540,7836.26,8.41,0,95772,8066,7802,7536,7272,7006,7670,7140,77,2260,100,5420,10,1,77371839,6197,18.54,2.14,12,1.06,432.00,3747.00,15110,20240311,-46.99,6610,20250203,21.18,8860,-9.59,20250224,6610,21.18,20250203,15110,-46.99,20240311,6610,21.18,20250203,3.63,N,222080,100,77 억,,6506889,N,N,3024,N,00,N
20250305,150920,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8010,470,2,6.23,6043187965,772184,79.98,7570,8040,7570,9800,5280,7540,7826.28,8.41,0,90994,8066,7802,7536,7272,7006,7670,7140,77,2260,100,5420,10,1,77371839,6197,18.54,2.14,12,1.00,432.00,3747.00,15110,20240311,-46.99,6610,20250203,21.18,8860,-9.59,20250224,6610,21.18,20250203,15110,-46.99,20240311,6610,21.18,20250203,3.63,N,222080,100,77 억,,6506889,N,N,9432,N,00,N
20250305,140919,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7880,340,2,4.51,4899833335,628456,65.10,7570,7990,7570,9800,5280,7540,7796.83,8.41,0,33795,8066,7802,7536,7272,7006,7670,7140,77,2260,100,5420,10,1,77371839,6097,18.24,2.10,12,0.81,432.00,3747.00,15110,20240311,-47.85,6610,20250203,19.21,8860,-11.06,20250224,6610,19.21,20250203,15110,-47.85,20240311,6610,19.21,20250203,3.63,N,222080,100,77 억,,6506889,N,N,9432,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 160928 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7670 -340 5 -4.24 6486646620 826496 99.94 8020 8170 7620 10410 5610 8010 7848.37 8.54 0 -165710 8343 8176 7873 7706 7403 8260 7790 77 2400 100 5760 10 1 77371839 5934 17.75 2.05 12 1.07 432.00 3747.00 15110 20240311 -49.24 6610 20250203 16.04 8860 -13.43 20250224 6610 16.04 20250203 15110 -49.24 20240311 6610 16.04 20250203 3.72 N 222080 100 77 억 6605226 N N 589 N 00 N
3 20250306 150927 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7670 -340 5 -4.24 6209151140 790366 95.57 8020 8170 7620 10410 5610 8010 7856.03 8.54 0 -160784 8343 8176 7873 7706 7403 8260 7790 77 2400 100 5760 10 1 77371839 5934 17.75 2.05 12 1.02 432.00 3747.00 15110 20240311 -49.24 6610 20250203 16.04 8860 -13.43 20250224 6610 16.04 20250203 15110 -49.24 20240311 6610 16.04 20250203 3.72 N 222080 100 77 억 6605226 N N 3024 N 00 N
4 20250306 140926 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7670 -340 5 -4.24 5553902890 704610 85.20 8020 8170 7650 10410 5610 8010 7882.22 8.54 0 -127071 8343 8176 7873 7706 7403 8260 7790 77 2400 100 5760 10 1 77371839 5934 17.75 2.05 12 0.91 432.00 3747.00 15110 20240311 -49.24 6610 20250203 16.04 8860 -13.43 20250224 6610 16.04 20250203 15110 -49.24 20240311 6610 16.04 20250203 3.72 N 222080 100 77 억 6605226 N N 3024 N 00 N
5 20250306 130927 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7740 -270 5 -3.37 4649509150 587185 71.00 8020 8170 7710 10410 5610 8010 7918.29 8.54 0 -87934 8343 8176 7873 7706 7403 8260 7790 77 2400 100 5760 10 1 77371839 5989 17.92 2.07 12 0.76 432.00 3747.00 15110 20240311 -48.78 6610 20250203 17.10 8860 -12.64 20250224 6610 17.10 20250203 15110 -48.78 20240311 6610 17.10 20250203 3.72 N 222080 100 77 억 6605226 N N 3024 N 00 N
6 20250306 120926 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7760 -250 5 -3.12 4161224520 524064 63.37 8020 8170 7750 10410 5610 8010 7940.29 8.54 0 -80873 8343 8176 7873 7706 7403 8260 7790 77 2400 100 5760 10 1 77371839 6004 17.96 2.07 12 0.68 432.00 3747.00 15110 20240311 -48.64 6610 20250203 17.40 8860 -12.42 20250224 6610 17.40 20250203 15110 -48.64 20240311 6610 17.40 20250203 3.72 N 222080 100 77 억 6605226 N N 3024 N 00 N
7 20250306 110924 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7920 -90 5 -1.12 3537120920 444191 53.71 8020 8170 7800 10410 5610 8010 7963.05 8.54 0 -41662 8343 8176 7873 7706 7403 8260 7790 77 2400 100 5760 10 1 77371839 6128 18.33 2.11 12 0.57 432.00 3747.00 15110 20240311 -47.58 6610 20250203 19.82 8860 -10.61 20250224 6610 19.82 20250203 15110 -47.58 20240311 6610 19.82 20250203 3.72 N 222080 100 77 억 6605226 N N 3024 N 00 N
8 20250306 100925 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7830 -180 5 -2.25 3088625990 387196 46.82 8020 8170 7800 10410 5610 8010 7976.90 8.54 0 -36144 8343 8176 7873 7706 7403 8260 7790 77 2400 100 5760 10 1 77371839 6058 18.12 2.09 12 0.50 432.00 3747.00 15110 20240311 -48.18 6610 20250203 18.46 8860 -11.63 20250224 6610 18.46 20250203 15110 -48.18 20240311 6610 18.46 20250203 3.72 N 222080 100 77 억 6605226 N N 3024 N 00 N
9 20250306 090929 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8140 130 2 1.62 731152650 90320 10.92 8020 8170 8020 10410 5610 8010 8095.23 8.54 0 -2891 8343 8176 7873 7706 7403 8260 7790 77 2400 100 5760 10 1 77371839 6298 18.84 2.17 12 0.12 432.00 3747.00 15110 20240311 -46.13 6610 20250203 23.15 8860 -8.13 20250224 6610 23.15 20250203 15110 -46.13 20240311 6610 23.15 20250203 3.72 N 222080 100 77 억 6605226 N N 3024 N 00 N
10 20250305 160917 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8010 470 2 6.23 6413093460 818349 84.77 7570 8040 7570 9800 5280 7540 7836.26 8.41 0 95772 8066 7802 7536 7272 7006 7670 7140 77 2260 100 5420 10 1 77371839 6197 18.54 2.14 12 1.06 432.00 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 3.63 N 222080 100 77 억 6506889 N N 3024 N 00 N
11 20250305 150920 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8010 470 2 6.23 6043187965 772184 79.98 7570 8040 7570 9800 5280 7540 7826.28 8.41 0 90994 8066 7802 7536 7272 7006 7670 7140 77 2260 100 5420 10 1 77371839 6197 18.54 2.14 12 1.00 432.00 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 3.63 N 222080 100 77 억 6506889 N N 9432 N 00 N
12 20250305 140919 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7880 340 2 4.51 4899833335 628456 65.10 7570 7990 7570 9800 5280 7540 7796.83 8.41 0 33795 8066 7802 7536 7272 7006 7670 7140 77 2260 100 5420 10 1 77371839 6097 18.24 2.10 12 0.81 432.00 3747.00 15110 20240311 -47.85 6610 20250203 19.21 8860 -11.06 20250224 6610 19.21 20250203 15110 -47.85 20240311 6610 19.21 20250203 3.63 N 222080 100 77 억 6506889 N N 9432 N 00 N