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
031980/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
20250228,160423,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41250,-1450,5,-3.40,11658403000,285302,82.13,40550,41500,40300,55500,29900,42700,40863.09,4.07,0,62719,47266,44982,43566,41282,39866,44275,40575,108,12800,500,29890,50,1,21562395,8894,20.83,2.61,12,1.32,1980.00,15829.00,85300,20240619,-51.64,27700,20241209,48.92,61500,-32.93,20250122,36150,14.11,20250102,85300,-51.64,20240619,27700,48.92,20241209,1.55,N,031980,500,107 억,,877714,N,N,3181,N,00,N
20250228,150425,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41250,-1450,5,-3.40,11026655400,269962,77.72,40550,41500,40300,55500,29900,42700,40845.12,4.07,0,61006,47266,44982,43566,41282,39866,44275,40575,108,12800,500,29890,50,1,21562395,8894,20.83,2.61,12,1.25,1980.00,15829.00,85300,20240619,-51.64,27700,20241209,48.92,61500,-32.93,20250122,36150,14.11,20250102,85300,-51.64,20240619,27700,48.92,20241209,1.55,N,031980,500,107 억,,877714,N,N,2779,N,00,N
20250228,140427,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41150,-1550,5,-3.63,9537042400,233756,67.29,40550,41500,40300,55500,29900,42700,40799.02,4.07,0,57874,47266,44982,43566,41282,39866,44275,40575,108,12800,500,29890,50,1,21562395,8873,20.78,2.60,12,1.08,1980.00,15829.00,85300,20240619,-51.76,27700,20241209,48.56,61500,-33.09,20250122,36150,13.83,20250102,85300,-51.76,20240619,27700,48.56,20241209,1.55,N,031980,500,107 억,,877714,N,N,2779,N,00,N
20250228,130425,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40850,-1850,5,-4.33,8324165200,204308,58.82,40550,41250,40300,55500,29900,42700,40743.08,4.07,0,55608,47266,44982,43566,41282,39866,44275,40575,108,12800,500,29890,50,1,21562395,8808,20.63,2.58,12,0.95,1980.00,15829.00,85300,20240619,-52.11,27700,20241209,47.47,61500,-33.58,20250122,36150,13.00,20250102,85300,-52.11,20240619,27700,47.47,20241209,1.55,N,031980,500,107 억,,877714,N,N,2779,N,00,N
20250228,120423,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41000,-1700,5,-3.98,7355185400,180601,51.99,40550,41250,40300,55500,29900,42700,40726.01,4.07,0,46699,47266,44982,43566,41282,39866,44275,40575,108,12800,500,29890,50,1,21562395,8841,20.71,2.59,12,0.84,1980.00,15829.00,85300,20240619,-51.93,27700,20241209,48.01,61500,-33.33,20250122,36150,13.42,20250102,85300,-51.93,20240619,27700,48.01,20241209,1.55,N,031980,500,107 억,,877714,N,N,2779,N,00,N
20250228,110423,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41000,-1700,5,-3.98,6401504300,157342,45.30,40550,41150,40300,55500,29900,42700,40685.11,4.07,0,38555,47266,44982,43566,41282,39866,44275,40575,108,12800,500,29890,50,1,21562395,8841,20.71,2.59,12,0.73,1980.00,15829.00,85300,20240619,-51.93,27700,20241209,48.01,61500,-33.33,20250122,36150,13.42,20250102,85300,-51.93,20240619,27700,48.01,20241209,1.55,N,031980,500,107 억,,877714,N,N,2779,N,00,N
20250228,100423,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40750,-1950,5,-4.57,5054456000,124323,35.79,40550,41150,40300,55500,29900,42700,40655.61,4.07,0,24504,47266,44982,43566,41282,39866,44275,40575,108,12800,500,29890,50,1,21562395,8787,20.58,2.57,12,0.58,1980.00,15829.00,85300,20240619,-52.23,27700,20241209,47.11,61500,-33.74,20250122,36150,12.72,20250102,85300,-52.23,20240619,27700,47.11,20241209,1.55,N,031980,500,107 억,,877714,N,N,2779,N,00,N
20250228,090425,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40850,-1850,5,-4.33,1815521800,44613,12.84,40550,41150,40550,55500,29900,42700,40694.28,4.07,0,16190,47266,44982,43566,41282,39866,44275,40575,108,12800,500,29890,50,1,21562395,8808,20.63,2.58,12,0.21,1980.00,15829.00,85300,20240619,-52.11,27700,20241209,47.47,61500,-33.58,20250122,36150,13.00,20250102,85300,-52.11,20240619,27700,47.47,20241209,1.55,N,031980,500,107 억,,877714,N,N,2779,N,00,N
20250227,160422,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42700,-2000,5,-4.47,14992047350,344715,200.46,45800,45850,42150,58100,31300,44700,43492.84,4.27,0,-60917,46333,45516,44333,43516,42333,45925,43925,108,13400,500,31290,50,1,21562395,9207,21.57,2.70,12,1.60,1980.00,15829.00,85300,20240619,-49.94,27700,20241209,54.15,61500,-30.57,20250122,36150,18.12,20250102,85300,-49.94,20240619,27700,54.15,20241209,1.57,N,031980,500,107 억,,919844,N,N,2779,N,00,N
20250227,150420,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42600,-2100,5,-4.70,14212120400,326392,189.81,45800,45850,42150,58100,31300,44700,43543.02,4.27,0,-57977,46333,45516,44333,43516,42333,45925,43925,108,13400,500,31290,50,1,21562395,9186,21.52,2.69,12,1.51,1980.00,15829.00,85300,20240619,-50.06,27700,20241209,53.79,61500,-30.73,20250122,36150,17.84,20250102,85300,-50.06,20240619,27700,53.79,20241209,1.57,N,031980,500,107 억,,919844,N,N,2095,N,00,N
20250227,140422,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42600,-2100,5,-4.70,11088157150,252603,146.90,45800,45850,42550,58100,31300,44700,43895.51,4.27,0,-59359,46333,45516,44333,43516,42333,45925,43925,108,13400,500,31290,50,1,21562395,9186,21.52,2.69,12,1.17,1980.00,15829.00,85300,20240619,-50.06,27700,20241209,53.79,61500,-30.73,20250122,36150,17.84,20250102,85300,-50.06,20240619,27700,53.79,20241209,1.57,N,031980,500,107 억,,919844,N,N,2095,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 160423 55 40.00 KSQ150 기계·장비 N N N Y 40 N 41250 -1450 5 -3.40 11658403000 285302 82.13 40550 41500 40300 55500 29900 42700 40863.09 4.07 0 62719 47266 44982 43566 41282 39866 44275 40575 108 12800 500 29890 50 1 21562395 8894 20.83 2.61 12 1.32 1980.00 15829.00 85300 20240619 -51.64 27700 20241209 48.92 61500 -32.93 20250122 36150 14.11 20250102 85300 -51.64 20240619 27700 48.92 20241209 1.55 N 031980 500 107 억 877714 N N 3181 N 00 N
3 20250228 150425 55 40.00 KSQ150 기계·장비 N N N Y 40 N 41250 -1450 5 -3.40 11026655400 269962 77.72 40550 41500 40300 55500 29900 42700 40845.12 4.07 0 61006 47266 44982 43566 41282 39866 44275 40575 108 12800 500 29890 50 1 21562395 8894 20.83 2.61 12 1.25 1980.00 15829.00 85300 20240619 -51.64 27700 20241209 48.92 61500 -32.93 20250122 36150 14.11 20250102 85300 -51.64 20240619 27700 48.92 20241209 1.55 N 031980 500 107 억 877714 N N 2779 N 00 N
4 20250228 140427 55 40.00 KSQ150 기계·장비 N N N Y 40 N 41150 -1550 5 -3.63 9537042400 233756 67.29 40550 41500 40300 55500 29900 42700 40799.02 4.07 0 57874 47266 44982 43566 41282 39866 44275 40575 108 12800 500 29890 50 1 21562395 8873 20.78 2.60 12 1.08 1980.00 15829.00 85300 20240619 -51.76 27700 20241209 48.56 61500 -33.09 20250122 36150 13.83 20250102 85300 -51.76 20240619 27700 48.56 20241209 1.55 N 031980 500 107 억 877714 N N 2779 N 00 N
5 20250228 130425 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40850 -1850 5 -4.33 8324165200 204308 58.82 40550 41250 40300 55500 29900 42700 40743.08 4.07 0 55608 47266 44982 43566 41282 39866 44275 40575 108 12800 500 29890 50 1 21562395 8808 20.63 2.58 12 0.95 1980.00 15829.00 85300 20240619 -52.11 27700 20241209 47.47 61500 -33.58 20250122 36150 13.00 20250102 85300 -52.11 20240619 27700 47.47 20241209 1.55 N 031980 500 107 억 877714 N N 2779 N 00 N
6 20250228 120423 55 40.00 KSQ150 기계·장비 N N N Y 40 N 41000 -1700 5 -3.98 7355185400 180601 51.99 40550 41250 40300 55500 29900 42700 40726.01 4.07 0 46699 47266 44982 43566 41282 39866 44275 40575 108 12800 500 29890 50 1 21562395 8841 20.71 2.59 12 0.84 1980.00 15829.00 85300 20240619 -51.93 27700 20241209 48.01 61500 -33.33 20250122 36150 13.42 20250102 85300 -51.93 20240619 27700 48.01 20241209 1.55 N 031980 500 107 억 877714 N N 2779 N 00 N
7 20250228 110423 55 40.00 KSQ150 기계·장비 N N N Y 40 N 41000 -1700 5 -3.98 6401504300 157342 45.30 40550 41150 40300 55500 29900 42700 40685.11 4.07 0 38555 47266 44982 43566 41282 39866 44275 40575 108 12800 500 29890 50 1 21562395 8841 20.71 2.59 12 0.73 1980.00 15829.00 85300 20240619 -51.93 27700 20241209 48.01 61500 -33.33 20250122 36150 13.42 20250102 85300 -51.93 20240619 27700 48.01 20241209 1.55 N 031980 500 107 억 877714 N N 2779 N 00 N
8 20250228 100423 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40750 -1950 5 -4.57 5054456000 124323 35.79 40550 41150 40300 55500 29900 42700 40655.61 4.07 0 24504 47266 44982 43566 41282 39866 44275 40575 108 12800 500 29890 50 1 21562395 8787 20.58 2.57 12 0.58 1980.00 15829.00 85300 20240619 -52.23 27700 20241209 47.11 61500 -33.74 20250122 36150 12.72 20250102 85300 -52.23 20240619 27700 47.11 20241209 1.55 N 031980 500 107 억 877714 N N 2779 N 00 N
9 20250228 090425 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40850 -1850 5 -4.33 1815521800 44613 12.84 40550 41150 40550 55500 29900 42700 40694.28 4.07 0 16190 47266 44982 43566 41282 39866 44275 40575 108 12800 500 29890 50 1 21562395 8808 20.63 2.58 12 0.21 1980.00 15829.00 85300 20240619 -52.11 27700 20241209 47.47 61500 -33.58 20250122 36150 13.00 20250102 85300 -52.11 20240619 27700 47.47 20241209 1.55 N 031980 500 107 억 877714 N N 2779 N 00 N
10 20250227 160422 55 40.00 KSQ150 기계·장비 N N N Y 40 N 42700 -2000 5 -4.47 14992047350 344715 200.46 45800 45850 42150 58100 31300 44700 43492.84 4.27 0 -60917 46333 45516 44333 43516 42333 45925 43925 108 13400 500 31290 50 1 21562395 9207 21.57 2.70 12 1.60 1980.00 15829.00 85300 20240619 -49.94 27700 20241209 54.15 61500 -30.57 20250122 36150 18.12 20250102 85300 -49.94 20240619 27700 54.15 20241209 1.57 N 031980 500 107 억 919844 N N 2779 N 00 N
11 20250227 150420 55 40.00 KSQ150 기계·장비 N N N Y 40 N 42600 -2100 5 -4.70 14212120400 326392 189.81 45800 45850 42150 58100 31300 44700 43543.02 4.27 0 -57977 46333 45516 44333 43516 42333 45925 43925 108 13400 500 31290 50 1 21562395 9186 21.52 2.69 12 1.51 1980.00 15829.00 85300 20240619 -50.06 27700 20241209 53.79 61500 -30.73 20250122 36150 17.84 20250102 85300 -50.06 20240619 27700 53.79 20241209 1.57 N 031980 500 107 억 919844 N N 2095 N 00 N
12 20250227 140422 55 40.00 KSQ150 기계·장비 N N N Y 40 N 42600 -2100 5 -4.70 11088157150 252603 146.90 45800 45850 42550 58100 31300 44700 43895.51 4.27 0 -59359 46333 45516 44333 43516 42333 45925 43925 108 13400 500 31290 50 1 21562395 9186 21.52 2.69 12 1.17 1980.00 15829.00 85300 20240619 -50.06 27700 20241209 53.79 61500 -30.73 20250122 36150 17.84 20250102 85300 -50.06 20240619 27700 53.79 20241209 1.57 N 031980 500 107 억 919844 N N 2095 N 00 N