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
240810/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
20250228,161108,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25350,-650,5,-2.50,8242074600,320839,49.16,25300,26150,25250,33800,18200,26000,25689.60,22.61,0,59201,28100,27050,26500,25450,24900,26775,25175,245,7800,500,18720,50,1,49083901,12443,-92.18,1.42,12,0.65,-275.00,17854.00,44850,20240408,-43.48,20900,20250203,21.29,28500,-11.05,20250225,20900,21.29,20250203,44850,-43.48,20240408,20900,21.29,20250203,1.13,N,240810,500,245 억,,11097664,N,N,5226,N,00,N
20250228,151114,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25500,-500,5,-1.92,7033991900,273273,41.87,25300,26150,25250,33800,18200,26000,25739.78,22.61,0,62043,28100,27050,26500,25450,24900,26775,25175,245,7800,500,18720,50,1,49083901,12516,-92.73,1.43,12,0.56,-275.00,17854.00,44850,20240408,-43.14,20900,20250203,22.01,28500,-10.53,20250225,20900,22.01,20250203,44850,-43.14,20240408,20900,22.01,20250203,1.13,N,240810,500,245 억,,11097664,N,N,3726,N,00,N
20250228,141114,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25800,-200,5,-0.77,5653150250,219365,33.61,25300,26150,25250,33800,18200,26000,25770.50,22.61,0,61221,28100,27050,26500,25450,24900,26775,25175,245,7800,500,18720,50,1,49083901,12664,-93.82,1.45,12,0.45,-275.00,17854.00,44850,20240408,-42.47,20900,20250203,23.44,28500,-9.47,20250225,20900,23.44,20250203,44850,-42.47,20240408,20900,23.44,20250203,1.13,N,240810,500,245 억,,11097664,N,N,3726,N,00,N
20250228,131108,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25800,-200,5,-0.77,4461632950,173503,26.58,25300,26000,25250,33800,18200,26000,25714.99,22.61,0,59452,28100,27050,26500,25450,24900,26775,25175,245,7800,500,18720,50,1,49083901,12664,-93.82,1.45,12,0.35,-275.00,17854.00,44850,20240408,-42.47,20900,20250203,23.44,28500,-9.47,20250225,20900,23.44,20250203,44850,-42.47,20240408,20900,23.44,20250203,1.13,N,240810,500,245 억,,11097664,N,N,3726,N,00,N
20250228,121103,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25750,-250,5,-0.96,4027562550,156613,24.00,25300,26000,25250,33800,18200,26000,25716.62,22.61,0,54849,28100,27050,26500,25450,24900,26775,25175,245,7800,500,18720,50,1,49083901,12639,-93.64,1.44,12,0.32,-275.00,17854.00,44850,20240408,-42.59,20900,20250203,23.21,28500,-9.65,20250225,20900,23.21,20250203,44850,-42.59,20240408,20900,23.21,20250203,1.13,N,240810,500,245 억,,11097664,N,N,3726,N,00,N
20250228,111105,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25900,-100,5,-0.38,3121563350,121553,18.62,25300,26000,25250,33800,18200,26000,25680.63,22.61,0,43248,28100,27050,26500,25450,24900,26775,25175,245,7800,500,18720,50,1,49083901,12713,-94.18,1.45,12,0.25,-275.00,17854.00,44850,20240408,-42.25,20900,20250203,23.92,28500,-9.12,20250225,20900,23.92,20250203,44850,-42.25,20240408,20900,23.92,20250203,1.13,N,240810,500,245 억,,11097664,N,N,3726,N,00,N
20250228,101104,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25950,-50,5,-0.19,2617880650,102089,15.64,25300,26000,25250,33800,18200,26000,25643.06,22.61,0,37529,28100,27050,26500,25450,24900,26775,25175,245,7800,500,18720,50,1,49083901,12737,-94.36,1.45,12,0.21,-275.00,17854.00,44850,20240408,-42.14,20900,20250203,24.16,28500,-8.95,20250225,20900,24.16,20250203,44850,-42.14,20240408,20900,24.16,20250203,1.13,N,240810,500,245 억,,11097664,N,N,3726,N,00,N
20250228,091109,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25600,-400,5,-1.54,806586150,31670,4.85,25300,25750,25250,33800,18200,26000,25468.18,22.61,0,8719,28100,27050,26500,25450,24900,26775,25175,245,7800,500,18720,50,1,49083901,12565,-93.09,1.43,12,0.06,-275.00,17854.00,44850,20240408,-42.92,20900,20250203,22.49,28500,-10.18,20250225,20900,22.49,20250203,44850,-42.92,20240408,20900,22.49,20250203,1.13,N,240810,500,245 억,,11097664,N,N,3726,N,00,N
20250227,161056,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26000,-350,5,-1.33,17346743000,648944,132.37,26850,27550,25950,34250,18450,26350,26733.27,22.52,0,29236,28450,27400,26850,25800,25250,27125,25525,245,7900,500,18970,50,1,49083901,12762,-94.55,1.46,12,1.32,-275.00,17854.00,44850,20240408,-42.03,20900,20250203,24.40,28500,-8.77,20250225,20900,24.40,20250203,44850,-42.03,20240408,20900,24.40,20250203,1.17,N,240810,500,245 억,,11055589,N,N,3726,N,00,N
20250227,151057,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26050,-300,5,-1.14,16879292350,630966,128.70,26850,27550,25950,34250,18450,26350,26751.51,22.52,0,26730,28450,27400,26850,25800,25250,27125,25525,245,7900,500,18970,50,1,49083901,12786,-94.73,1.46,12,1.29,-275.00,17854.00,44850,20240408,-41.92,20900,20250203,24.64,28500,-8.60,20250225,20900,24.64,20250203,44850,-41.92,20240408,20900,24.64,20250203,1.17,N,240810,500,245 억,,11055589,N,N,2794,N,00,N
20250227,141059,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26100,-250,5,-0.95,15712674050,586137,119.56,26850,27550,25950,34250,18450,26350,26807.17,22.52,0,26670,28450,27400,26850,25800,25250,27125,25525,245,7900,500,18970,50,1,49083901,12811,-94.91,1.46,12,1.19,-275.00,17854.00,44850,20240408,-41.81,20900,20250203,24.88,28500,-8.42,20250225,20900,24.88,20250203,44850,-41.81,20240408,20900,24.88,20250203,1.17,N,240810,500,245 억,,11055589,N,N,2794,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 161108 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25350 -650 5 -2.50 8242074600 320839 49.16 25300 26150 25250 33800 18200 26000 25689.60 22.61 0 59201 28100 27050 26500 25450 24900 26775 25175 245 7800 500 18720 50 1 49083901 12443 -92.18 1.42 12 0.65 -275.00 17854.00 44850 20240408 -43.48 20900 20250203 21.29 28500 -11.05 20250225 20900 21.29 20250203 44850 -43.48 20240408 20900 21.29 20250203 1.13 N 240810 500 245 억 11097664 N N 5226 N 00 N
3 20250228 151114 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25500 -500 5 -1.92 7033991900 273273 41.87 25300 26150 25250 33800 18200 26000 25739.78 22.61 0 62043 28100 27050 26500 25450 24900 26775 25175 245 7800 500 18720 50 1 49083901 12516 -92.73 1.43 12 0.56 -275.00 17854.00 44850 20240408 -43.14 20900 20250203 22.01 28500 -10.53 20250225 20900 22.01 20250203 44850 -43.14 20240408 20900 22.01 20250203 1.13 N 240810 500 245 억 11097664 N N 3726 N 00 N
4 20250228 141114 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25800 -200 5 -0.77 5653150250 219365 33.61 25300 26150 25250 33800 18200 26000 25770.50 22.61 0 61221 28100 27050 26500 25450 24900 26775 25175 245 7800 500 18720 50 1 49083901 12664 -93.82 1.45 12 0.45 -275.00 17854.00 44850 20240408 -42.47 20900 20250203 23.44 28500 -9.47 20250225 20900 23.44 20250203 44850 -42.47 20240408 20900 23.44 20250203 1.13 N 240810 500 245 억 11097664 N N 3726 N 00 N
5 20250228 131108 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25800 -200 5 -0.77 4461632950 173503 26.58 25300 26000 25250 33800 18200 26000 25714.99 22.61 0 59452 28100 27050 26500 25450 24900 26775 25175 245 7800 500 18720 50 1 49083901 12664 -93.82 1.45 12 0.35 -275.00 17854.00 44850 20240408 -42.47 20900 20250203 23.44 28500 -9.47 20250225 20900 23.44 20250203 44850 -42.47 20240408 20900 23.44 20250203 1.13 N 240810 500 245 억 11097664 N N 3726 N 00 N
6 20250228 121103 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25750 -250 5 -0.96 4027562550 156613 24.00 25300 26000 25250 33800 18200 26000 25716.62 22.61 0 54849 28100 27050 26500 25450 24900 26775 25175 245 7800 500 18720 50 1 49083901 12639 -93.64 1.44 12 0.32 -275.00 17854.00 44850 20240408 -42.59 20900 20250203 23.21 28500 -9.65 20250225 20900 23.21 20250203 44850 -42.59 20240408 20900 23.21 20250203 1.13 N 240810 500 245 억 11097664 N N 3726 N 00 N
7 20250228 111105 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25900 -100 5 -0.38 3121563350 121553 18.62 25300 26000 25250 33800 18200 26000 25680.63 22.61 0 43248 28100 27050 26500 25450 24900 26775 25175 245 7800 500 18720 50 1 49083901 12713 -94.18 1.45 12 0.25 -275.00 17854.00 44850 20240408 -42.25 20900 20250203 23.92 28500 -9.12 20250225 20900 23.92 20250203 44850 -42.25 20240408 20900 23.92 20250203 1.13 N 240810 500 245 억 11097664 N N 3726 N 00 N
8 20250228 101104 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25950 -50 5 -0.19 2617880650 102089 15.64 25300 26000 25250 33800 18200 26000 25643.06 22.61 0 37529 28100 27050 26500 25450 24900 26775 25175 245 7800 500 18720 50 1 49083901 12737 -94.36 1.45 12 0.21 -275.00 17854.00 44850 20240408 -42.14 20900 20250203 24.16 28500 -8.95 20250225 20900 24.16 20250203 44850 -42.14 20240408 20900 24.16 20250203 1.13 N 240810 500 245 억 11097664 N N 3726 N 00 N
9 20250228 091109 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25600 -400 5 -1.54 806586150 31670 4.85 25300 25750 25250 33800 18200 26000 25468.18 22.61 0 8719 28100 27050 26500 25450 24900 26775 25175 245 7800 500 18720 50 1 49083901 12565 -93.09 1.43 12 0.06 -275.00 17854.00 44850 20240408 -42.92 20900 20250203 22.49 28500 -10.18 20250225 20900 22.49 20250203 44850 -42.92 20240408 20900 22.49 20250203 1.13 N 240810 500 245 억 11097664 N N 3726 N 00 N
10 20250227 161056 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26000 -350 5 -1.33 17346743000 648944 132.37 26850 27550 25950 34250 18450 26350 26733.27 22.52 0 29236 28450 27400 26850 25800 25250 27125 25525 245 7900 500 18970 50 1 49083901 12762 -94.55 1.46 12 1.32 -275.00 17854.00 44850 20240408 -42.03 20900 20250203 24.40 28500 -8.77 20250225 20900 24.40 20250203 44850 -42.03 20240408 20900 24.40 20250203 1.17 N 240810 500 245 억 11055589 N N 3726 N 00 N
11 20250227 151057 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26050 -300 5 -1.14 16879292350 630966 128.70 26850 27550 25950 34250 18450 26350 26751.51 22.52 0 26730 28450 27400 26850 25800 25250 27125 25525 245 7900 500 18970 50 1 49083901 12786 -94.73 1.46 12 1.29 -275.00 17854.00 44850 20240408 -41.92 20900 20250203 24.64 28500 -8.60 20250225 20900 24.64 20250203 44850 -41.92 20240408 20900 24.64 20250203 1.17 N 240810 500 245 억 11055589 N N 2794 N 00 N
12 20250227 141059 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26100 -250 5 -0.95 15712674050 586137 119.56 26850 27550 25950 34250 18450 26350 26807.17 22.52 0 26670 28450 27400 26850 25800 25250 27125 25525 245 7900 500 18970 50 1 49083901 12811 -94.91 1.46 12 1.19 -275.00 17854.00 44850 20240408 -41.81 20900 20250203 24.88 28500 -8.42 20250225 20900 24.88 20250203 44850 -41.81 20240408 20900 24.88 20250203 1.17 N 240810 500 245 억 11055589 N N 2794 N 00 N