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
137400/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
20250228,160916,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44600,-2550,5,-5.41,14161934100,314272,190.56,46000,46350,44350,61200,33050,47150,45063.12,6.05,0,13214,48716,47932,47416,46632,46116,47675,46375,119,14050,500,34890,50,1,23743086,10589,15.88,2.50,12,1.32,2809.00,17874.00,89500,20240619,-50.17,36300,20240408,22.87,50700,-12.03,20250219,36900,20.87,20250102,89500,-50.17,20240619,36300,22.87,20240408,3.65,N,137400,500,118 억,,1436395,N,N,1188,N,00,N
20250228,150921,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44500,-2650,5,-5.62,13279904750,294486,178.56,46000,46350,44350,61200,33050,47150,45094.49,6.05,0,13942,48716,47932,47416,46632,46116,47675,46375,119,14050,500,34890,50,1,23743086,10566,15.84,2.49,12,1.24,2809.00,17874.00,89500,20240619,-50.28,36300,20240408,22.59,50700,-12.23,20250219,36900,20.60,20250102,89500,-50.28,20240619,36300,22.59,20240408,3.65,N,137400,500,118 억,,1436395,N,N,7016,N,00,N
20250228,140922,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44600,-2550,5,-5.41,11795867950,261151,158.35,46000,46350,44350,61200,33050,47150,45168.00,6.05,0,13578,48716,47932,47416,46632,46116,47675,46375,119,14050,500,34890,50,1,23743086,10589,15.88,2.50,12,1.10,2809.00,17874.00,89500,20240619,-50.17,36300,20240408,22.87,50700,-12.03,20250219,36900,20.87,20250102,89500,-50.17,20240619,36300,22.87,20240408,3.65,N,137400,500,118 억,,1436395,N,N,7016,N,00,N
20250228,130917,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44400,-2750,5,-5.83,10731467800,237302,143.89,46000,46350,44400,61200,33050,47150,45222.01,6.05,0,15063,48716,47932,47416,46632,46116,47675,46375,119,14050,500,34890,50,1,23743086,10542,15.81,2.48,12,1.00,2809.00,17874.00,89500,20240619,-50.39,36300,20240408,22.31,50700,-12.43,20250219,36900,20.33,20250102,89500,-50.39,20240619,36300,22.31,20240408,3.65,N,137400,500,118 억,,1436395,N,N,7016,N,00,N
20250228,120914,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44500,-2650,5,-5.62,9452642250,208574,126.47,46000,46350,44400,61200,33050,47150,45319.44,6.05,0,14482,48716,47932,47416,46632,46116,47675,46375,119,14050,500,34890,50,1,23743086,10566,15.84,2.49,12,0.88,2809.00,17874.00,89500,20240619,-50.28,36300,20240408,22.59,50700,-12.23,20250219,36900,20.60,20250102,89500,-50.28,20240619,36300,22.59,20240408,3.65,N,137400,500,118 억,,1436395,N,N,7016,N,00,N
20250228,110915,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44650,-2500,5,-5.30,7860134950,172839,104.80,46000,46350,44600,61200,33050,47150,45475.65,6.05,0,12680,48716,47932,47416,46632,46116,47675,46375,119,14050,500,34890,50,1,23743086,10601,15.90,2.50,12,0.73,2809.00,17874.00,89500,20240619,-50.11,36300,20240408,23.00,50700,-11.93,20250219,36900,21.00,20250102,89500,-50.11,20240619,36300,23.00,20240408,3.65,N,137400,500,118 억,,1436395,N,N,7016,N,00,N
20250228,100913,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45450,-1700,5,-3.61,5077888600,111091,67.36,46000,46350,45350,61200,33050,47150,45707.96,6.05,0,19358,48716,47932,47416,46632,46116,47675,46375,119,14050,500,34890,50,1,23743086,10791,16.18,2.54,12,0.47,2809.00,17874.00,89500,20240619,-49.22,36300,20240408,25.21,50700,-10.36,20250219,36900,23.17,20250102,89500,-49.22,20240619,36300,25.21,20240408,3.65,N,137400,500,118 억,,1436395,N,N,7016,N,00,N
20250228,090917,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45600,-1550,5,-3.29,1822604300,39748,24.10,46000,46350,45400,61200,33050,47150,45850.69,6.05,0,13953,48716,47932,47416,46632,46116,47675,46375,119,14050,500,34890,50,1,23743086,10827,16.23,2.55,12,0.17,2809.00,17874.00,89500,20240619,-49.05,36300,20240408,25.62,50700,-10.06,20250219,36900,23.58,20250102,89500,-49.05,20240619,36300,25.62,20240408,3.65,N,137400,500,118 억,,1436395,N,N,7016,N,00,N
20250227,160907,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47150,-850,5,-1.77,7698189600,162795,55.51,48150,48200,46900,62400,33600,48000,47287.83,6.06,0,-4438,49700,48850,47450,46600,45200,49275,47025,119,14400,500,35520,50,1,23743086,11195,16.79,2.64,12,0.69,2809.00,17874.00,89500,20240619,-47.32,36300,20240408,29.89,50700,-7.00,20250219,36900,27.78,20250102,89500,-47.32,20240619,36300,29.89,20240408,3.63,N,137400,500,118 억,,1438288,N,N,7016,N,00,N
20250227,150907,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47150,-850,5,-1.77,7309237650,154539,52.69,48150,48200,46900,62400,33600,48000,47297.04,6.06,0,-5462,49700,48850,47450,46600,45200,49275,47025,119,14400,500,35520,50,1,23743086,11195,16.79,2.64,12,0.65,2809.00,17874.00,89500,20240619,-47.32,36300,20240408,29.89,50700,-7.00,20250219,36900,27.78,20250102,89500,-47.32,20240619,36300,29.89,20240408,3.63,N,137400,500,118 억,,1438288,N,N,67,N,00,N
20250227,140910,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47150,-850,5,-1.77,6357505050,134337,45.80,48150,48200,46900,62400,33600,48000,47325.05,6.06,0,-7865,49700,48850,47450,46600,45200,49275,47025,119,14400,500,35520,50,1,23743086,11195,16.79,2.64,12,0.57,2809.00,17874.00,89500,20240619,-47.32,36300,20240408,29.89,50700,-7.00,20250219,36900,27.78,20250102,89500,-47.32,20240619,36300,29.89,20240408,3.63,N,137400,500,118 억,,1438288,N,N,67,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 160916 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44600 -2550 5 -5.41 14161934100 314272 190.56 46000 46350 44350 61200 33050 47150 45063.12 6.05 0 13214 48716 47932 47416 46632 46116 47675 46375 119 14050 500 34890 50 1 23743086 10589 15.88 2.50 12 1.32 2809.00 17874.00 89500 20240619 -50.17 36300 20240408 22.87 50700 -12.03 20250219 36900 20.87 20250102 89500 -50.17 20240619 36300 22.87 20240408 3.65 N 137400 500 118 억 1436395 N N 1188 N 00 N
3 20250228 150921 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44500 -2650 5 -5.62 13279904750 294486 178.56 46000 46350 44350 61200 33050 47150 45094.49 6.05 0 13942 48716 47932 47416 46632 46116 47675 46375 119 14050 500 34890 50 1 23743086 10566 15.84 2.49 12 1.24 2809.00 17874.00 89500 20240619 -50.28 36300 20240408 22.59 50700 -12.23 20250219 36900 20.60 20250102 89500 -50.28 20240619 36300 22.59 20240408 3.65 N 137400 500 118 억 1436395 N N 7016 N 00 N
4 20250228 140922 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44600 -2550 5 -5.41 11795867950 261151 158.35 46000 46350 44350 61200 33050 47150 45168.00 6.05 0 13578 48716 47932 47416 46632 46116 47675 46375 119 14050 500 34890 50 1 23743086 10589 15.88 2.50 12 1.10 2809.00 17874.00 89500 20240619 -50.17 36300 20240408 22.87 50700 -12.03 20250219 36900 20.87 20250102 89500 -50.17 20240619 36300 22.87 20240408 3.65 N 137400 500 118 억 1436395 N N 7016 N 00 N
5 20250228 130917 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44400 -2750 5 -5.83 10731467800 237302 143.89 46000 46350 44400 61200 33050 47150 45222.01 6.05 0 15063 48716 47932 47416 46632 46116 47675 46375 119 14050 500 34890 50 1 23743086 10542 15.81 2.48 12 1.00 2809.00 17874.00 89500 20240619 -50.39 36300 20240408 22.31 50700 -12.43 20250219 36900 20.33 20250102 89500 -50.39 20240619 36300 22.31 20240408 3.65 N 137400 500 118 억 1436395 N N 7016 N 00 N
6 20250228 120914 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44500 -2650 5 -5.62 9452642250 208574 126.47 46000 46350 44400 61200 33050 47150 45319.44 6.05 0 14482 48716 47932 47416 46632 46116 47675 46375 119 14050 500 34890 50 1 23743086 10566 15.84 2.49 12 0.88 2809.00 17874.00 89500 20240619 -50.28 36300 20240408 22.59 50700 -12.23 20250219 36900 20.60 20250102 89500 -50.28 20240619 36300 22.59 20240408 3.65 N 137400 500 118 억 1436395 N N 7016 N 00 N
7 20250228 110915 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44650 -2500 5 -5.30 7860134950 172839 104.80 46000 46350 44600 61200 33050 47150 45475.65 6.05 0 12680 48716 47932 47416 46632 46116 47675 46375 119 14050 500 34890 50 1 23743086 10601 15.90 2.50 12 0.73 2809.00 17874.00 89500 20240619 -50.11 36300 20240408 23.00 50700 -11.93 20250219 36900 21.00 20250102 89500 -50.11 20240619 36300 23.00 20240408 3.65 N 137400 500 118 억 1436395 N N 7016 N 00 N
8 20250228 100913 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45450 -1700 5 -3.61 5077888600 111091 67.36 46000 46350 45350 61200 33050 47150 45707.96 6.05 0 19358 48716 47932 47416 46632 46116 47675 46375 119 14050 500 34890 50 1 23743086 10791 16.18 2.54 12 0.47 2809.00 17874.00 89500 20240619 -49.22 36300 20240408 25.21 50700 -10.36 20250219 36900 23.17 20250102 89500 -49.22 20240619 36300 25.21 20240408 3.65 N 137400 500 118 억 1436395 N N 7016 N 00 N
9 20250228 090917 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45600 -1550 5 -3.29 1822604300 39748 24.10 46000 46350 45400 61200 33050 47150 45850.69 6.05 0 13953 48716 47932 47416 46632 46116 47675 46375 119 14050 500 34890 50 1 23743086 10827 16.23 2.55 12 0.17 2809.00 17874.00 89500 20240619 -49.05 36300 20240408 25.62 50700 -10.06 20250219 36900 23.58 20250102 89500 -49.05 20240619 36300 25.62 20240408 3.65 N 137400 500 118 억 1436395 N N 7016 N 00 N
10 20250227 160907 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47150 -850 5 -1.77 7698189600 162795 55.51 48150 48200 46900 62400 33600 48000 47287.83 6.06 0 -4438 49700 48850 47450 46600 45200 49275 47025 119 14400 500 35520 50 1 23743086 11195 16.79 2.64 12 0.69 2809.00 17874.00 89500 20240619 -47.32 36300 20240408 29.89 50700 -7.00 20250219 36900 27.78 20250102 89500 -47.32 20240619 36300 29.89 20240408 3.63 N 137400 500 118 억 1438288 N N 7016 N 00 N
11 20250227 150907 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47150 -850 5 -1.77 7309237650 154539 52.69 48150 48200 46900 62400 33600 48000 47297.04 6.06 0 -5462 49700 48850 47450 46600 45200 49275 47025 119 14400 500 35520 50 1 23743086 11195 16.79 2.64 12 0.65 2809.00 17874.00 89500 20240619 -47.32 36300 20240408 29.89 50700 -7.00 20250219 36900 27.78 20250102 89500 -47.32 20240619 36300 29.89 20240408 3.63 N 137400 500 118 억 1438288 N N 67 N 00 N
12 20250227 140910 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47150 -850 5 -1.77 6357505050 134337 45.80 48150 48200 46900 62400 33600 48000 47325.05 6.06 0 -7865 49700 48850 47450 46600 45200 49275 47025 119 14400 500 35520 50 1 23743086 11195 16.79 2.64 12 0.57 2809.00 17874.00 89500 20240619 -47.32 36300 20240408 29.89 50700 -7.00 20250219 36900 27.78 20250102 89500 -47.32 20240619 36300 29.89 20240408 3.63 N 137400 500 118 억 1438288 N N 67 N 00 N