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
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
20250321,161025,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7950,-190,5,-2.33,4219862550,524055,63.63,8210,8220,7930,10580,5700,8140,8052.52,8.85,0,83287,8566,8352,8246,8032,7926,8300,7980,77,2440,100,5860,10,1,77371839,6151,18.40,2.12,12,0.68,432.00,3747.00,15110,20240311,-47.39,6610,20250203,20.27,8860,-10.27,20250224,6610,20.27,20250203,14150,-43.82,20240325,6610,20.27,20250203,3.47,N,222080,100,77 억,,6843969,N,N,4875,N,00,N
20250321,151010,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7970,-170,5,-2.09,3806070525,471975,57.31,8210,8220,7960,10580,5700,8140,8064.13,8.85,0,73866,8566,8352,8246,8032,7926,8300,7980,77,2440,100,5860,10,1,77371839,6167,18.45,2.13,12,0.61,432.00,3747.00,15110,20240311,-47.25,6610,20250203,20.57,8860,-10.05,20250224,6610,20.57,20250203,14150,-43.67,20240325,6610,20.57,20250203,3.47,N,222080,100,77 억,,6843969,N,N,4022,N,00,N
20250321,141011,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8030,-110,5,-1.35,3283933210,406691,49.38,8210,8220,7970,10580,5700,8140,8074.76,8.85,0,82460,8566,8352,8246,8032,7926,8300,7980,77,2440,100,5860,10,1,77371839,6213,18.59,2.14,12,0.53,432.00,3747.00,15110,20240311,-46.86,6610,20250203,21.48,8860,-9.37,20250224,6610,21.48,20250203,14150,-43.25,20240325,6610,21.48,20250203,3.47,N,222080,100,77 억,,6843969,N,N,4022,N,00,N
20250321,131012,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8070,-70,5,-0.86,2847545210,352559,42.81,8210,8220,7970,10580,5700,8140,8076.79,8.85,0,77365,8566,8352,8246,8032,7926,8300,7980,77,2440,100,5860,10,1,77371839,6244,18.68,2.15,12,0.46,432.00,3747.00,15110,20240311,-46.59,6610,20250203,22.09,8860,-8.92,20250224,6610,22.09,20250203,14150,-42.97,20240325,6610,22.09,20250203,3.47,N,222080,100,77 억,,6843969,N,N,4022,N,00,N
20250321,121012,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8150,10,2,0.12,2623632820,324887,39.45,8210,8220,7970,10580,5700,8140,8075.52,8.85,0,81635,8566,8352,8246,8032,7926,8300,7980,77,2440,100,5860,10,1,77371839,6306,18.87,2.18,12,0.42,432.00,3747.00,15110,20240311,-46.06,6610,20250203,23.30,8860,-8.01,20250224,6610,23.30,20250203,14150,-42.40,20240325,6610,23.30,20250203,3.47,N,222080,100,77 억,,6843969,N,N,4022,N,00,N
20250321,111011,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8070,-70,5,-0.86,2226972035,276027,33.51,8210,8220,7970,10580,5700,8140,8067.94,8.85,0,76876,8566,8352,8246,8032,7926,8300,7980,77,2440,100,5860,10,1,77371839,6244,18.68,2.15,12,0.36,432.00,3747.00,15110,20240311,-46.59,6610,20250203,22.09,8860,-8.92,20250224,6610,22.09,20250203,14150,-42.97,20240325,6610,22.09,20250203,3.47,N,222080,100,77 억,,6843969,N,N,4022,N,00,N
20250321,101013,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8060,-80,5,-0.98,1833672825,227264,27.59,8210,8220,7970,10580,5700,8140,8068.46,8.85,0,59158,8566,8352,8246,8032,7926,8300,7980,77,2440,100,5860,10,1,77371839,6236,18.66,2.15,12,0.29,432.00,3747.00,15110,20240311,-46.66,6610,20250203,21.94,8860,-9.03,20250224,6610,21.94,20250203,14150,-43.04,20240325,6610,21.94,20250203,3.47,N,222080,100,77 억,,6843969,N,N,4022,N,00,N
20250321,091018,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8100,-40,5,-0.49,386784890,47384,5.75,8210,8220,8100,10580,5700,8140,8162.79,8.85,0,7100,8566,8352,8246,8032,7926,8300,7980,77,2440,100,5860,10,1,77371839,6267,18.75,2.16,12,0.06,432.00,3747.00,15110,20240311,-46.39,6610,20250203,22.54,8860,-8.58,20250224,6610,22.54,20250203,14150,-42.76,20240325,6610,22.54,20250203,3.47,N,222080,100,77 억,,6843969,N,N,4022,N,00,N
20250320,161625,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8140,0,3,0.00,6717585865,811771,173.05,8280,8460,8140,10580,5700,8140,8275.48,8.69,0,-19287,8253,8196,8093,8036,7933,8225,8065,77,2440,100,5860,10,1,77371839,6298,18.84,2.17,12,1.05,432.00,3747.00,15110,20240311,-46.13,6610,20250203,23.15,8860,-8.13,20250224,6610,23.15,20250203,14260,-42.92,20240320,6610,23.15,20250203,3.53,N,222080,100,77 억,,6724102,N,N,4022,N,00,N
20250320,151008,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8190,50,2,0.61,6404332425,773358,164.86,8280,8460,8160,10580,5700,8140,8281.20,8.69,0,-31910,8253,8196,8093,8036,7933,8225,8065,77,2440,100,5860,10,1,77371839,6337,18.96,2.19,12,1.00,432.00,3747.00,15110,20240311,-45.80,6610,20250203,23.90,8860,-7.56,20250224,6610,23.90,20250203,14260,-42.57,20240320,6610,23.90,20250203,3.53,N,222080,100,77 억,,6724102,N,N,703,N,00,N
20250320,141012,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8220,80,2,0.98,5869563115,708123,150.96,8280,8460,8160,10580,5700,8140,8288.90,8.69,0,-50615,8253,8196,8093,8036,7933,8225,8065,77,2440,100,5860,10,1,77371839,6360,19.03,2.19,12,0.92,432.00,3747.00,15110,20240311,-45.60,6610,20250203,24.36,8860,-7.22,20250224,6610,24.36,20250203,14260,-42.36,20240320,6610,24.36,20250203,3.53,N,222080,100,77 억,,6724102,N,N,703,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 161025 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7950 -190 5 -2.33 4219862550 524055 63.63 8210 8220 7930 10580 5700 8140 8052.52 8.85 0 83287 8566 8352 8246 8032 7926 8300 7980 77 2440 100 5860 10 1 77371839 6151 18.40 2.12 12 0.68 432.00 3747.00 15110 20240311 -47.39 6610 20250203 20.27 8860 -10.27 20250224 6610 20.27 20250203 14150 -43.82 20240325 6610 20.27 20250203 3.47 N 222080 100 77 억 6843969 N N 4875 N 00 N
3 20250321 151010 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7970 -170 5 -2.09 3806070525 471975 57.31 8210 8220 7960 10580 5700 8140 8064.13 8.85 0 73866 8566 8352 8246 8032 7926 8300 7980 77 2440 100 5860 10 1 77371839 6167 18.45 2.13 12 0.61 432.00 3747.00 15110 20240311 -47.25 6610 20250203 20.57 8860 -10.05 20250224 6610 20.57 20250203 14150 -43.67 20240325 6610 20.57 20250203 3.47 N 222080 100 77 억 6843969 N N 4022 N 00 N
4 20250321 141011 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8030 -110 5 -1.35 3283933210 406691 49.38 8210 8220 7970 10580 5700 8140 8074.76 8.85 0 82460 8566 8352 8246 8032 7926 8300 7980 77 2440 100 5860 10 1 77371839 6213 18.59 2.14 12 0.53 432.00 3747.00 15110 20240311 -46.86 6610 20250203 21.48 8860 -9.37 20250224 6610 21.48 20250203 14150 -43.25 20240325 6610 21.48 20250203 3.47 N 222080 100 77 억 6843969 N N 4022 N 00 N
5 20250321 131012 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8070 -70 5 -0.86 2847545210 352559 42.81 8210 8220 7970 10580 5700 8140 8076.79 8.85 0 77365 8566 8352 8246 8032 7926 8300 7980 77 2440 100 5860 10 1 77371839 6244 18.68 2.15 12 0.46 432.00 3747.00 15110 20240311 -46.59 6610 20250203 22.09 8860 -8.92 20250224 6610 22.09 20250203 14150 -42.97 20240325 6610 22.09 20250203 3.47 N 222080 100 77 억 6843969 N N 4022 N 00 N
6 20250321 121012 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8150 10 2 0.12 2623632820 324887 39.45 8210 8220 7970 10580 5700 8140 8075.52 8.85 0 81635 8566 8352 8246 8032 7926 8300 7980 77 2440 100 5860 10 1 77371839 6306 18.87 2.18 12 0.42 432.00 3747.00 15110 20240311 -46.06 6610 20250203 23.30 8860 -8.01 20250224 6610 23.30 20250203 14150 -42.40 20240325 6610 23.30 20250203 3.47 N 222080 100 77 억 6843969 N N 4022 N 00 N
7 20250321 111011 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8070 -70 5 -0.86 2226972035 276027 33.51 8210 8220 7970 10580 5700 8140 8067.94 8.85 0 76876 8566 8352 8246 8032 7926 8300 7980 77 2440 100 5860 10 1 77371839 6244 18.68 2.15 12 0.36 432.00 3747.00 15110 20240311 -46.59 6610 20250203 22.09 8860 -8.92 20250224 6610 22.09 20250203 14150 -42.97 20240325 6610 22.09 20250203 3.47 N 222080 100 77 억 6843969 N N 4022 N 00 N
8 20250321 101013 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8060 -80 5 -0.98 1833672825 227264 27.59 8210 8220 7970 10580 5700 8140 8068.46 8.85 0 59158 8566 8352 8246 8032 7926 8300 7980 77 2440 100 5860 10 1 77371839 6236 18.66 2.15 12 0.29 432.00 3747.00 15110 20240311 -46.66 6610 20250203 21.94 8860 -9.03 20250224 6610 21.94 20250203 14150 -43.04 20240325 6610 21.94 20250203 3.47 N 222080 100 77 억 6843969 N N 4022 N 00 N
9 20250321 091018 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8100 -40 5 -0.49 386784890 47384 5.75 8210 8220 8100 10580 5700 8140 8162.79 8.85 0 7100 8566 8352 8246 8032 7926 8300 7980 77 2440 100 5860 10 1 77371839 6267 18.75 2.16 12 0.06 432.00 3747.00 15110 20240311 -46.39 6610 20250203 22.54 8860 -8.58 20250224 6610 22.54 20250203 14150 -42.76 20240325 6610 22.54 20250203 3.47 N 222080 100 77 억 6843969 N N 4022 N 00 N
10 20250320 161625 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8140 0 3 0.00 6717585865 811771 173.05 8280 8460 8140 10580 5700 8140 8275.48 8.69 0 -19287 8253 8196 8093 8036 7933 8225 8065 77 2440 100 5860 10 1 77371839 6298 18.84 2.17 12 1.05 432.00 3747.00 15110 20240311 -46.13 6610 20250203 23.15 8860 -8.13 20250224 6610 23.15 20250203 14260 -42.92 20240320 6610 23.15 20250203 3.53 N 222080 100 77 억 6724102 N N 4022 N 00 N
11 20250320 151008 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8190 50 2 0.61 6404332425 773358 164.86 8280 8460 8160 10580 5700 8140 8281.20 8.69 0 -31910 8253 8196 8093 8036 7933 8225 8065 77 2440 100 5860 10 1 77371839 6337 18.96 2.19 12 1.00 432.00 3747.00 15110 20240311 -45.80 6610 20250203 23.90 8860 -7.56 20250224 6610 23.90 20250203 14260 -42.57 20240320 6610 23.90 20250203 3.53 N 222080 100 77 억 6724102 N N 703 N 00 N
12 20250320 141012 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8220 80 2 0.98 5869563115 708123 150.96 8280 8460 8160 10580 5700 8140 8288.90 8.69 0 -50615 8253 8196 8093 8036 7933 8225 8065 77 2440 100 5860 10 1 77371839 6360 19.03 2.19 12 0.92 432.00 3747.00 15110 20240311 -45.60 6610 20250203 24.36 8860 -7.22 20250224 6610 24.36 20250203 14260 -42.36 20240320 6610 24.36 20250203 3.53 N 222080 100 77 억 6724102 N N 703 N 00 N