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
183300/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
20250228,160954,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43850,-1150,5,-2.56,9148408900,211492,172.07,43750,44300,42650,58500,31500,45000,43255.70,23.90,0,15349,48033,46516,45633,44116,43233,46075,43675,52,13500,500,32400,50,1,10460684,4587,14.28,2.16,12,2.02,3070.00,20347.00,98400,20240516,-55.44,31550,20241209,38.99,49900,-12.12,20250219,35700,22.83,20250203,98400,-55.44,20240516,31550,38.99,20241209,2.17,N,183300,500,52 억,,2500048,N,N,698,N,00,N
20250228,151000,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44050,-950,5,-2.11,8674860200,200730,163.31,43750,44300,42650,58500,31500,45000,43216.12,23.90,0,17554,48033,46516,45633,44116,43233,46075,43675,52,13500,500,32400,50,1,10460684,4608,14.35,2.16,12,1.92,3070.00,20347.00,98400,20240516,-55.23,31550,20241209,39.62,49900,-11.72,20250219,35700,23.39,20250203,98400,-55.23,20240516,31550,39.62,20241209,2.17,N,183300,500,52 억,,2500048,N,N,55,N,00,N
20250228,141000,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43000,-2000,5,-4.44,6012450000,139798,113.74,43750,44150,42650,58500,31500,45000,43007.41,23.90,0,20787,48033,46516,45633,44116,43233,46075,43675,52,13500,500,32400,50,1,10460684,4498,14.01,2.11,12,1.34,3070.00,20347.00,98400,20240516,-56.30,31550,20241209,36.29,49900,-13.83,20250219,35700,20.45,20250203,98400,-56.30,20240516,31550,36.29,20241209,2.17,N,183300,500,52 억,,2500048,N,N,55,N,00,N
20250228,130955,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43000,-2000,5,-4.44,5202175550,121094,98.52,43750,44150,42650,58500,31500,45000,42958.97,23.90,0,18640,48033,46516,45633,44116,43233,46075,43675,52,13500,500,32400,50,1,10460684,4498,14.01,2.11,12,1.16,3070.00,20347.00,98400,20240516,-56.30,31550,20241209,36.29,49900,-13.83,20250219,35700,20.45,20250203,98400,-56.30,20240516,31550,36.29,20241209,2.17,N,183300,500,52 억,,2500048,N,N,55,N,00,N
20250228,120951,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42750,-2250,5,-5.00,4448026000,103490,84.20,43750,44150,42650,58500,31500,45000,42979.27,23.90,0,12529,48033,46516,45633,44116,43233,46075,43675,52,13500,500,32400,50,1,10460684,4472,13.93,2.10,12,0.99,3070.00,20347.00,98400,20240516,-56.55,31550,20241209,35.50,49900,-14.33,20250219,35700,19.75,20250203,98400,-56.55,20240516,31550,35.50,20241209,2.17,N,183300,500,52 억,,2500048,N,N,55,N,00,N
20250228,110952,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42750,-2250,5,-5.00,3816226350,88740,72.20,43750,44150,42650,58500,31500,45000,43003.45,23.90,0,13558,48033,46516,45633,44116,43233,46075,43675,52,13500,500,32400,50,1,10460684,4472,13.93,2.10,12,0.85,3070.00,20347.00,98400,20240516,-56.55,31550,20241209,35.50,49900,-14.33,20250219,35700,19.75,20250203,98400,-56.55,20240516,31550,35.50,20241209,2.17,N,183300,500,52 억,,2500048,N,N,55,N,00,N
20250228,100951,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42900,-2100,5,-4.67,2959665500,68758,55.94,43750,44150,42650,58500,31500,45000,43043.25,23.90,0,11173,48033,46516,45633,44116,43233,46075,43675,52,13500,500,32400,50,1,10460684,4488,13.97,2.11,12,0.66,3070.00,20347.00,98400,20240516,-56.40,31550,20241209,35.97,49900,-14.03,20250219,35700,20.17,20250203,98400,-56.40,20240516,31550,35.97,20241209,2.17,N,183300,500,52 억,,2500048,N,N,55,N,00,N
20250228,090955,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43050,-1950,5,-4.33,903543850,20836,16.95,43750,44150,43000,58500,31500,45000,43360.62,23.90,0,4283,48033,46516,45633,44116,43233,46075,43675,52,13500,500,32400,50,1,10460684,4503,14.02,2.12,12,0.20,3070.00,20347.00,98400,20240516,-56.25,31550,20241209,36.45,49900,-13.73,20250219,35700,20.59,20250203,98400,-56.25,20240516,31550,36.45,20241209,2.17,N,183300,500,52 억,,2500048,N,N,55,N,00,N
20250227,160944,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45000,-200,5,-0.44,5605606500,122581,120.83,45800,47150,44750,58700,31650,45200,45731.35,24.14,0,-29041,46600,45900,45350,44650,44100,45625,44375,52,13500,500,32540,50,1,10460684,4707,14.66,2.21,12,1.17,3070.00,20347.00,98400,20240516,-54.27,31550,20241209,42.63,49900,-9.82,20250219,35700,26.05,20250203,98400,-54.27,20240516,31550,42.63,20241209,2.17,N,183300,500,52 억,,2524761,N,N,55,N,00,N
20250227,150944,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45100,-100,5,-0.22,5446268800,119045,117.34,45800,47150,44750,58700,31650,45200,45751.10,24.14,0,-27927,46600,45900,45350,44650,44100,45625,44375,52,13500,500,32540,50,1,10460684,4718,14.69,2.22,12,1.14,3070.00,20347.00,98400,20240516,-54.17,31550,20241209,42.95,49900,-9.62,20250219,35700,26.33,20250203,98400,-54.17,20240516,31550,42.95,20241209,2.17,N,183300,500,52 억,,2524761,N,N,110,N,00,N
20250227,140947,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45100,-100,5,-0.22,4773331600,104102,102.61,45800,47150,44750,58700,31650,45200,45854.40,24.14,0,-22391,46600,45900,45350,44650,44100,45625,44375,52,13500,500,32540,50,1,10460684,4718,14.69,2.22,12,1.00,3070.00,20347.00,98400,20240516,-54.17,31550,20241209,42.95,49900,-9.62,20250219,35700,26.33,20250203,98400,-54.17,20240516,31550,42.95,20241209,2.17,N,183300,500,52 억,,2524761,N,N,110,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 160954 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43850 -1150 5 -2.56 9148408900 211492 172.07 43750 44300 42650 58500 31500 45000 43255.70 23.90 0 15349 48033 46516 45633 44116 43233 46075 43675 52 13500 500 32400 50 1 10460684 4587 14.28 2.16 12 2.02 3070.00 20347.00 98400 20240516 -55.44 31550 20241209 38.99 49900 -12.12 20250219 35700 22.83 20250203 98400 -55.44 20240516 31550 38.99 20241209 2.17 N 183300 500 52 억 2500048 N N 698 N 00 N
3 20250228 151000 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44050 -950 5 -2.11 8674860200 200730 163.31 43750 44300 42650 58500 31500 45000 43216.12 23.90 0 17554 48033 46516 45633 44116 43233 46075 43675 52 13500 500 32400 50 1 10460684 4608 14.35 2.16 12 1.92 3070.00 20347.00 98400 20240516 -55.23 31550 20241209 39.62 49900 -11.72 20250219 35700 23.39 20250203 98400 -55.23 20240516 31550 39.62 20241209 2.17 N 183300 500 52 억 2500048 N N 55 N 00 N
4 20250228 141000 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43000 -2000 5 -4.44 6012450000 139798 113.74 43750 44150 42650 58500 31500 45000 43007.41 23.90 0 20787 48033 46516 45633 44116 43233 46075 43675 52 13500 500 32400 50 1 10460684 4498 14.01 2.11 12 1.34 3070.00 20347.00 98400 20240516 -56.30 31550 20241209 36.29 49900 -13.83 20250219 35700 20.45 20250203 98400 -56.30 20240516 31550 36.29 20241209 2.17 N 183300 500 52 억 2500048 N N 55 N 00 N
5 20250228 130955 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43000 -2000 5 -4.44 5202175550 121094 98.52 43750 44150 42650 58500 31500 45000 42958.97 23.90 0 18640 48033 46516 45633 44116 43233 46075 43675 52 13500 500 32400 50 1 10460684 4498 14.01 2.11 12 1.16 3070.00 20347.00 98400 20240516 -56.30 31550 20241209 36.29 49900 -13.83 20250219 35700 20.45 20250203 98400 -56.30 20240516 31550 36.29 20241209 2.17 N 183300 500 52 억 2500048 N N 55 N 00 N
6 20250228 120951 55 40.00 KSQ150 기계·장비 N N N Y 40 N 42750 -2250 5 -5.00 4448026000 103490 84.20 43750 44150 42650 58500 31500 45000 42979.27 23.90 0 12529 48033 46516 45633 44116 43233 46075 43675 52 13500 500 32400 50 1 10460684 4472 13.93 2.10 12 0.99 3070.00 20347.00 98400 20240516 -56.55 31550 20241209 35.50 49900 -14.33 20250219 35700 19.75 20250203 98400 -56.55 20240516 31550 35.50 20241209 2.17 N 183300 500 52 억 2500048 N N 55 N 00 N
7 20250228 110952 55 40.00 KSQ150 기계·장비 N N N Y 40 N 42750 -2250 5 -5.00 3816226350 88740 72.20 43750 44150 42650 58500 31500 45000 43003.45 23.90 0 13558 48033 46516 45633 44116 43233 46075 43675 52 13500 500 32400 50 1 10460684 4472 13.93 2.10 12 0.85 3070.00 20347.00 98400 20240516 -56.55 31550 20241209 35.50 49900 -14.33 20250219 35700 19.75 20250203 98400 -56.55 20240516 31550 35.50 20241209 2.17 N 183300 500 52 억 2500048 N N 55 N 00 N
8 20250228 100951 55 40.00 KSQ150 기계·장비 N N N Y 40 N 42900 -2100 5 -4.67 2959665500 68758 55.94 43750 44150 42650 58500 31500 45000 43043.25 23.90 0 11173 48033 46516 45633 44116 43233 46075 43675 52 13500 500 32400 50 1 10460684 4488 13.97 2.11 12 0.66 3070.00 20347.00 98400 20240516 -56.40 31550 20241209 35.97 49900 -14.03 20250219 35700 20.17 20250203 98400 -56.40 20240516 31550 35.97 20241209 2.17 N 183300 500 52 억 2500048 N N 55 N 00 N
9 20250228 090955 55 40.00 KSQ150 기계·장비 N N N Y 40 N 43050 -1950 5 -4.33 903543850 20836 16.95 43750 44150 43000 58500 31500 45000 43360.62 23.90 0 4283 48033 46516 45633 44116 43233 46075 43675 52 13500 500 32400 50 1 10460684 4503 14.02 2.12 12 0.20 3070.00 20347.00 98400 20240516 -56.25 31550 20241209 36.45 49900 -13.73 20250219 35700 20.59 20250203 98400 -56.25 20240516 31550 36.45 20241209 2.17 N 183300 500 52 억 2500048 N N 55 N 00 N
10 20250227 160944 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45000 -200 5 -0.44 5605606500 122581 120.83 45800 47150 44750 58700 31650 45200 45731.35 24.14 0 -29041 46600 45900 45350 44650 44100 45625 44375 52 13500 500 32540 50 1 10460684 4707 14.66 2.21 12 1.17 3070.00 20347.00 98400 20240516 -54.27 31550 20241209 42.63 49900 -9.82 20250219 35700 26.05 20250203 98400 -54.27 20240516 31550 42.63 20241209 2.17 N 183300 500 52 억 2524761 N N 55 N 00 N
11 20250227 150944 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45100 -100 5 -0.22 5446268800 119045 117.34 45800 47150 44750 58700 31650 45200 45751.10 24.14 0 -27927 46600 45900 45350 44650 44100 45625 44375 52 13500 500 32540 50 1 10460684 4718 14.69 2.22 12 1.14 3070.00 20347.00 98400 20240516 -54.17 31550 20241209 42.95 49900 -9.62 20250219 35700 26.33 20250203 98400 -54.17 20240516 31550 42.95 20241209 2.17 N 183300 500 52 억 2524761 N N 110 N 00 N
12 20250227 140947 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45100 -100 5 -0.22 4773331600 104102 102.61 45800 47150 44750 58700 31650 45200 45854.40 24.14 0 -22391 46600 45900 45350 44650 44100 45625 44375 52 13500 500 32540 50 1 10460684 4718 14.69 2.22 12 1.00 3070.00 20347.00 98400 20240516 -54.17 31550 20241209 42.95 49900 -9.62 20250219 35700 26.33 20250203 98400 -54.17 20240516 31550 42.95 20241209 2.17 N 183300 500 52 억 2524761 N N 110 N 00 N