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
253590/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
20250228,161121,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10900,-420,5,-3.71,7702543080,705465,79.82,10840,11090,10800,14710,7930,11320,10918.45,0.00,0,29994,12146,11732,11496,11082,10846,11615,10965,44,3390,100,8150,10,1,43869164,4782,57.07,5.13,12,1.61,191.00,2123.00,17270,20240704,-36.88,7420,20240909,46.90,13370,-18.47,20250219,8530,27.78,20250102,17270,-36.88,20240704,7420,46.90,20240909,5.48,N,253590,100,43 억,,0,N,N,1891,N,00,N
20250228,151126,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10900,-420,5,-3.71,7239747450,662992,75.02,10840,11090,10800,14710,7930,11320,10919.78,0.00,0,27008,12146,11732,11496,11082,10846,11615,10965,44,3390,100,8150,10,1,43869164,4782,57.07,5.13,12,1.51,191.00,2123.00,17270,20240704,-36.88,7420,20240909,46.90,13370,-18.47,20250219,8530,27.78,20250102,17270,-36.88,20240704,7420,46.90,20240909,5.48,N,253590,100,43 억,,0,N,N,4030,N,00,N
20250228,141127,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10880,-440,5,-3.89,6594671290,603755,68.32,10840,11090,10800,14710,7930,11320,10922.73,0.00,0,22533,12146,11732,11496,11082,10846,11615,10965,44,3390,100,8150,10,1,43869164,4773,56.96,5.12,12,1.38,191.00,2123.00,17270,20240704,-37.00,7420,20240909,46.63,13370,-18.62,20250219,8530,27.55,20250102,17270,-37.00,20240704,7420,46.63,20240909,5.48,N,253590,100,43 억,,0,N,N,4030,N,00,N
20250228,131120,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10840,-480,5,-4.24,5830950220,533903,60.41,10840,11090,10800,14710,7930,11320,10921.33,0.00,0,23448,12146,11732,11496,11082,10846,11615,10965,44,3390,100,8150,10,1,43869164,4755,56.75,5.11,12,1.22,191.00,2123.00,17270,20240704,-37.23,7420,20240909,46.09,13370,-18.92,20250219,8530,27.08,20250102,17270,-37.23,20240704,7420,46.09,20240909,5.48,N,253590,100,43 억,,0,N,N,4030,N,00,N
20250228,121116,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10850,-470,5,-4.15,5253578340,480655,54.39,10840,11090,10800,14710,7930,11320,10930.00,0.00,0,19726,12146,11732,11496,11082,10846,11615,10965,44,3390,100,8150,10,1,43869164,4760,56.81,5.11,12,1.10,191.00,2123.00,17270,20240704,-37.17,7420,20240909,46.23,13370,-18.85,20250219,8530,27.20,20250102,17270,-37.17,20240704,7420,46.23,20240909,5.48,N,253590,100,43 억,,0,N,N,4030,N,00,N
20250228,111118,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10920,-400,5,-3.53,4406398180,402778,45.57,10840,11090,10800,14710,7930,11320,10939.98,0.00,0,22513,12146,11732,11496,11082,10846,11615,10965,44,3390,100,8150,10,1,43869164,4791,57.17,5.14,12,0.92,191.00,2123.00,17270,20240704,-36.77,7420,20240909,47.17,13370,-18.32,20250219,8530,28.02,20250102,17270,-36.77,20240704,7420,47.17,20240909,5.48,N,253590,100,43 억,,0,N,N,4030,N,00,N
20250228,101117,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10980,-340,5,-3.00,3745918570,342512,38.76,10840,11090,10800,14710,7930,11320,10936.56,0.00,0,20444,12146,11732,11496,11082,10846,11615,10965,44,3390,100,8150,10,1,43869164,4817,57.49,5.17,12,0.78,191.00,2123.00,17270,20240704,-36.42,7420,20240909,47.98,13370,-17.88,20250219,8530,28.72,20250102,17270,-36.42,20240704,7420,47.98,20240909,5.48,N,253590,100,43 억,,0,N,N,4030,N,00,N
20250228,091121,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10870,-450,5,-3.98,1668011390,153319,17.35,10840,10970,10800,14710,7930,11320,10879.23,0.00,0,18228,12146,11732,11496,11082,10846,11615,10965,44,3390,100,8150,10,1,43869164,4769,56.91,5.12,12,0.35,191.00,2123.00,17270,20240704,-37.06,7420,20240909,46.50,13370,-18.70,20250219,8530,27.43,20250102,17270,-37.06,20240704,7420,46.50,20240909,5.48,N,253590,100,43 억,,0,N,N,4030,N,00,N
20250227,161108,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11320,-360,5,-3.08,10048179150,869972,100.72,11810,11910,11260,15180,8180,11680,11550.43,0.00,0,-2976,12286,11982,11766,11462,11246,11875,11355,44,3500,100,8400,10,1,43869164,4966,59.27,5.33,12,1.98,191.00,2123.00,17270,20240704,-34.45,7420,20240909,52.56,13370,-15.33,20250219,8530,32.71,20250102,17270,-34.45,20240704,7420,52.56,20240909,5.48,N,253590,100,43 억,,0,N,N,4030,N,00,N
20250227,151110,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11340,-340,5,-2.91,9624468140,832583,96.40,11810,11910,11260,15180,8180,11680,11559.77,0.00,0,-8604,12286,11982,11766,11462,11246,11875,11355,44,3500,100,8400,10,1,43869164,4975,59.37,5.34,12,1.90,191.00,2123.00,17270,20240704,-34.34,7420,20240909,52.83,13370,-15.18,20250219,8530,32.94,20250102,17270,-34.34,20240704,7420,52.83,20240909,5.48,N,253590,100,43 억,,0,N,N,448,N,00,N
20250227,141111,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11350,-330,5,-2.83,8633432170,744946,86.25,11810,11910,11300,15180,8180,11680,11589.34,0.00,0,-23679,12286,11982,11766,11462,11246,11875,11355,44,3500,100,8400,10,1,43869164,4979,59.42,5.35,12,1.70,191.00,2123.00,17270,20240704,-34.28,7420,20240909,52.96,13370,-15.11,20250219,8530,33.06,20250102,17270,-34.28,20240704,7420,52.96,20240909,5.48,N,253590,100,43 억,,0,N,N,448,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 161121 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10900 -420 5 -3.71 7702543080 705465 79.82 10840 11090 10800 14710 7930 11320 10918.45 0.00 0 29994 12146 11732 11496 11082 10846 11615 10965 44 3390 100 8150 10 1 43869164 4782 57.07 5.13 12 1.61 191.00 2123.00 17270 20240704 -36.88 7420 20240909 46.90 13370 -18.47 20250219 8530 27.78 20250102 17270 -36.88 20240704 7420 46.90 20240909 5.48 N 253590 100 43 억 0 N N 1891 N 00 N
3 20250228 151126 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10900 -420 5 -3.71 7239747450 662992 75.02 10840 11090 10800 14710 7930 11320 10919.78 0.00 0 27008 12146 11732 11496 11082 10846 11615 10965 44 3390 100 8150 10 1 43869164 4782 57.07 5.13 12 1.51 191.00 2123.00 17270 20240704 -36.88 7420 20240909 46.90 13370 -18.47 20250219 8530 27.78 20250102 17270 -36.88 20240704 7420 46.90 20240909 5.48 N 253590 100 43 억 0 N N 4030 N 00 N
4 20250228 141127 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10880 -440 5 -3.89 6594671290 603755 68.32 10840 11090 10800 14710 7930 11320 10922.73 0.00 0 22533 12146 11732 11496 11082 10846 11615 10965 44 3390 100 8150 10 1 43869164 4773 56.96 5.12 12 1.38 191.00 2123.00 17270 20240704 -37.00 7420 20240909 46.63 13370 -18.62 20250219 8530 27.55 20250102 17270 -37.00 20240704 7420 46.63 20240909 5.48 N 253590 100 43 억 0 N N 4030 N 00 N
5 20250228 131120 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10840 -480 5 -4.24 5830950220 533903 60.41 10840 11090 10800 14710 7930 11320 10921.33 0.00 0 23448 12146 11732 11496 11082 10846 11615 10965 44 3390 100 8150 10 1 43869164 4755 56.75 5.11 12 1.22 191.00 2123.00 17270 20240704 -37.23 7420 20240909 46.09 13370 -18.92 20250219 8530 27.08 20250102 17270 -37.23 20240704 7420 46.09 20240909 5.48 N 253590 100 43 억 0 N N 4030 N 00 N
6 20250228 121116 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10850 -470 5 -4.15 5253578340 480655 54.39 10840 11090 10800 14710 7930 11320 10930.00 0.00 0 19726 12146 11732 11496 11082 10846 11615 10965 44 3390 100 8150 10 1 43869164 4760 56.81 5.11 12 1.10 191.00 2123.00 17270 20240704 -37.17 7420 20240909 46.23 13370 -18.85 20250219 8530 27.20 20250102 17270 -37.17 20240704 7420 46.23 20240909 5.48 N 253590 100 43 억 0 N N 4030 N 00 N
7 20250228 111118 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10920 -400 5 -3.53 4406398180 402778 45.57 10840 11090 10800 14710 7930 11320 10939.98 0.00 0 22513 12146 11732 11496 11082 10846 11615 10965 44 3390 100 8150 10 1 43869164 4791 57.17 5.14 12 0.92 191.00 2123.00 17270 20240704 -36.77 7420 20240909 47.17 13370 -18.32 20250219 8530 28.02 20250102 17270 -36.77 20240704 7420 47.17 20240909 5.48 N 253590 100 43 억 0 N N 4030 N 00 N
8 20250228 101117 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10980 -340 5 -3.00 3745918570 342512 38.76 10840 11090 10800 14710 7930 11320 10936.56 0.00 0 20444 12146 11732 11496 11082 10846 11615 10965 44 3390 100 8150 10 1 43869164 4817 57.49 5.17 12 0.78 191.00 2123.00 17270 20240704 -36.42 7420 20240909 47.98 13370 -17.88 20250219 8530 28.72 20250102 17270 -36.42 20240704 7420 47.98 20240909 5.48 N 253590 100 43 억 0 N N 4030 N 00 N
9 20250228 091121 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10870 -450 5 -3.98 1668011390 153319 17.35 10840 10970 10800 14710 7930 11320 10879.23 0.00 0 18228 12146 11732 11496 11082 10846 11615 10965 44 3390 100 8150 10 1 43869164 4769 56.91 5.12 12 0.35 191.00 2123.00 17270 20240704 -37.06 7420 20240909 46.50 13370 -18.70 20250219 8530 27.43 20250102 17270 -37.06 20240704 7420 46.50 20240909 5.48 N 253590 100 43 억 0 N N 4030 N 00 N
10 20250227 161108 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11320 -360 5 -3.08 10048179150 869972 100.72 11810 11910 11260 15180 8180 11680 11550.43 0.00 0 -2976 12286 11982 11766 11462 11246 11875 11355 44 3500 100 8400 10 1 43869164 4966 59.27 5.33 12 1.98 191.00 2123.00 17270 20240704 -34.45 7420 20240909 52.56 13370 -15.33 20250219 8530 32.71 20250102 17270 -34.45 20240704 7420 52.56 20240909 5.48 N 253590 100 43 억 0 N N 4030 N 00 N
11 20250227 151110 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11340 -340 5 -2.91 9624468140 832583 96.40 11810 11910 11260 15180 8180 11680 11559.77 0.00 0 -8604 12286 11982 11766 11462 11246 11875 11355 44 3500 100 8400 10 1 43869164 4975 59.37 5.34 12 1.90 191.00 2123.00 17270 20240704 -34.34 7420 20240909 52.83 13370 -15.18 20250219 8530 32.94 20250102 17270 -34.34 20240704 7420 52.83 20240909 5.48 N 253590 100 43 억 0 N N 448 N 00 N
12 20250227 141111 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11350 -330 5 -2.83 8633432170 744946 86.25 11810 11910 11300 15180 8180 11680 11589.34 0.00 0 -23679 12286 11982 11766 11462 11246 11875 11355 44 3500 100 8400 10 1 43869164 4979 59.42 5.35 12 1.70 191.00 2123.00 17270 20240704 -34.28 7420 20240909 52.96 13370 -15.11 20250219 8530 33.06 20250102 17270 -34.28 20240704 7420 52.96 20240909 5.48 N 253590 100 43 억 0 N N 448 N 00 N