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
348210/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
20250228,161256,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49900,-2600,5,-4.95,5334420900,105457,153.44,51800,52400,49900,68200,36800,52500,50583.74,15.50,0,3302,55633,54066,53133,51566,50633,53600,51100,52,15700,500,38850,50,1,10457250,5218,16.31,3.88,12,1.01,3060.00,12856.00,77900,20240304,-35.94,40350,20240909,23.67,64400,-22.52,20250123,49500,0.81,20250102,77900,-35.94,20240304,40350,23.67,20240909,2.94,N,348210,500,52 억,,1620464,N,N,613,N,00,N
20250228,151301,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50200,-2300,5,-4.38,4537234100,89500,130.22,51800,52400,50000,68200,36800,52500,50695.09,15.50,0,6438,55633,54066,53133,51566,50633,53600,51100,52,15700,500,38850,100,1,10457250,5250,16.41,3.90,12,0.86,3060.00,12856.00,77900,20240304,-35.56,40350,20240909,24.41,64400,-22.05,20250123,49500,1.41,20250102,77900,-35.56,20240304,40350,24.41,20240909,2.94,N,348210,500,52 억,,1620464,N,N,72,N,00,N
20250228,141302,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50100,-2400,5,-4.57,3953738900,77881,113.31,51800,52400,50000,68200,36800,52500,50766.12,15.50,0,8076,55633,54066,53133,51566,50633,53600,51100,52,15700,500,38850,100,1,10457250,5239,16.37,3.90,12,0.74,3060.00,12856.00,77900,20240304,-35.69,40350,20240909,24.16,64400,-22.20,20250123,49500,1.21,20250102,77900,-35.69,20240304,40350,24.16,20240909,2.94,N,348210,500,52 억,,1620464,N,N,72,N,00,N
20250228,131254,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50500,-2000,5,-3.81,2726499600,53464,77.79,51800,52400,50400,68200,36800,52500,50996.56,15.50,0,2626,55633,54066,53133,51566,50633,53600,51100,52,15700,500,38850,100,1,10457250,5281,16.50,3.93,12,0.51,3060.00,12856.00,77900,20240304,-35.17,40350,20240909,25.15,64400,-21.58,20250123,49500,2.02,20250102,77900,-35.17,20240304,40350,25.15,20240909,2.94,N,348210,500,52 억,,1620464,N,N,72,N,00,N
20250228,121249,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50800,-1700,5,-3.24,2173745500,42547,61.90,51800,52400,50500,68200,36800,52500,51090.02,15.50,0,818,55633,54066,53133,51566,50633,53600,51100,52,15700,500,38850,100,1,10457250,5312,16.60,3.95,12,0.41,3060.00,12856.00,77900,20240304,-34.79,40350,20240909,25.90,64400,-21.12,20250123,49500,2.63,20250102,77900,-34.79,20240304,40350,25.90,20240909,2.94,N,348210,500,52 억,,1620464,N,N,72,N,00,N
20250228,111253,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51100,-1400,5,-2.67,1445679300,28219,41.06,51800,52400,50700,68200,36800,52500,51230.12,15.50,0,-727,55633,54066,53133,51566,50633,53600,51100,52,15700,500,38850,100,1,10457250,5344,16.70,3.97,12,0.27,3060.00,12856.00,77900,20240304,-34.40,40350,20240909,26.64,64400,-20.65,20250123,49500,3.23,20250102,77900,-34.40,20240304,40350,26.64,20240909,2.94,N,348210,500,52 억,,1620464,N,N,72,N,00,N
20250228,101252,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51600,-900,5,-1.71,1227992700,23985,34.90,51800,52400,50700,68200,36800,52500,51197.66,15.50,0,-132,55633,54066,53133,51566,50633,53600,51100,52,15700,500,38850,100,1,10457250,5396,16.86,4.01,12,0.23,3060.00,12856.00,77900,20240304,-33.76,40350,20240909,27.88,64400,-19.88,20250123,49500,4.24,20250102,77900,-33.76,20240304,40350,27.88,20240909,2.94,N,348210,500,52 억,,1620464,N,N,72,N,00,N
20250228,091256,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50900,-1600,5,-3.05,388738700,7606,11.07,51800,51800,50700,68200,36800,52500,51107.10,15.50,0,-2194,55633,54066,53133,51566,50633,53600,51100,52,15700,500,38850,100,1,10457250,5323,16.63,3.96,12,0.07,3060.00,12856.00,77900,20240304,-34.66,40350,20240909,26.15,64400,-20.96,20250123,49500,2.83,20250102,77900,-34.66,20240304,40350,26.15,20240909,2.94,N,348210,500,52 억,,1620464,N,N,72,N,00,N
20250227,161240,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52500,-1400,5,-2.60,3640917200,68655,241.14,54100,54700,52200,70000,37800,53900,53035.17,15.49,0,-3411,54900,54400,53600,53100,52300,54650,53350,52,16100,500,39880,100,1,10457250,5490,17.16,4.08,12,0.66,3060.00,12856.00,77900,20240304,-32.61,40350,20240909,30.11,64400,-18.48,20250123,49500,6.06,20250102,77900,-32.61,20240304,40350,30.11,20240909,2.94,N,348210,500,52 억,,1619530,N,N,72,N,00,N
20250227,151243,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52400,-1500,5,-2.78,3525613100,66457,233.42,54100,54700,52200,70000,37800,53900,53051.04,15.49,0,-3174,54900,54400,53600,53100,52300,54650,53350,52,16100,500,39880,100,1,10457250,5480,17.12,4.08,12,0.64,3060.00,12856.00,77900,20240304,-32.73,40350,20240909,29.86,64400,-18.63,20250123,49500,5.86,20250102,77900,-32.73,20240304,40350,29.86,20240909,2.94,N,348210,500,52 억,,1619530,N,N,52,N,00,N
20250227,141244,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52400,-1500,5,-2.78,2780775300,52235,183.47,54100,54700,52200,70000,37800,53900,53235.86,15.49,0,-4982,54900,54400,53600,53100,52300,54650,53350,52,16100,500,39880,100,1,10457250,5480,17.12,4.08,12,0.50,3060.00,12856.00,77900,20240304,-32.73,40350,20240909,29.86,64400,-18.63,20250123,49500,5.86,20250102,77900,-32.73,20240304,40350,29.86,20240909,2.94,N,348210,500,52 억,,1619530,N,N,52,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 161256 55 40.00 KSQ150 기계·장비 N N N Y 40 N 49900 -2600 5 -4.95 5334420900 105457 153.44 51800 52400 49900 68200 36800 52500 50583.74 15.50 0 3302 55633 54066 53133 51566 50633 53600 51100 52 15700 500 38850 50 1 10457250 5218 16.31 3.88 12 1.01 3060.00 12856.00 77900 20240304 -35.94 40350 20240909 23.67 64400 -22.52 20250123 49500 0.81 20250102 77900 -35.94 20240304 40350 23.67 20240909 2.94 N 348210 500 52 억 1620464 N N 613 N 00 N
3 20250228 151301 55 40.00 KSQ150 기계·장비 N N N Y 40 N 50200 -2300 5 -4.38 4537234100 89500 130.22 51800 52400 50000 68200 36800 52500 50695.09 15.50 0 6438 55633 54066 53133 51566 50633 53600 51100 52 15700 500 38850 100 1 10457250 5250 16.41 3.90 12 0.86 3060.00 12856.00 77900 20240304 -35.56 40350 20240909 24.41 64400 -22.05 20250123 49500 1.41 20250102 77900 -35.56 20240304 40350 24.41 20240909 2.94 N 348210 500 52 억 1620464 N N 72 N 00 N
4 20250228 141302 55 40.00 KSQ150 기계·장비 N N N Y 40 N 50100 -2400 5 -4.57 3953738900 77881 113.31 51800 52400 50000 68200 36800 52500 50766.12 15.50 0 8076 55633 54066 53133 51566 50633 53600 51100 52 15700 500 38850 100 1 10457250 5239 16.37 3.90 12 0.74 3060.00 12856.00 77900 20240304 -35.69 40350 20240909 24.16 64400 -22.20 20250123 49500 1.21 20250102 77900 -35.69 20240304 40350 24.16 20240909 2.94 N 348210 500 52 억 1620464 N N 72 N 00 N
5 20250228 131254 55 40.00 KSQ150 기계·장비 N N N Y 40 N 50500 -2000 5 -3.81 2726499600 53464 77.79 51800 52400 50400 68200 36800 52500 50996.56 15.50 0 2626 55633 54066 53133 51566 50633 53600 51100 52 15700 500 38850 100 1 10457250 5281 16.50 3.93 12 0.51 3060.00 12856.00 77900 20240304 -35.17 40350 20240909 25.15 64400 -21.58 20250123 49500 2.02 20250102 77900 -35.17 20240304 40350 25.15 20240909 2.94 N 348210 500 52 억 1620464 N N 72 N 00 N
6 20250228 121249 55 40.00 KSQ150 기계·장비 N N N Y 40 N 50800 -1700 5 -3.24 2173745500 42547 61.90 51800 52400 50500 68200 36800 52500 51090.02 15.50 0 818 55633 54066 53133 51566 50633 53600 51100 52 15700 500 38850 100 1 10457250 5312 16.60 3.95 12 0.41 3060.00 12856.00 77900 20240304 -34.79 40350 20240909 25.90 64400 -21.12 20250123 49500 2.63 20250102 77900 -34.79 20240304 40350 25.90 20240909 2.94 N 348210 500 52 억 1620464 N N 72 N 00 N
7 20250228 111253 55 40.00 KSQ150 기계·장비 N N N Y 40 N 51100 -1400 5 -2.67 1445679300 28219 41.06 51800 52400 50700 68200 36800 52500 51230.12 15.50 0 -727 55633 54066 53133 51566 50633 53600 51100 52 15700 500 38850 100 1 10457250 5344 16.70 3.97 12 0.27 3060.00 12856.00 77900 20240304 -34.40 40350 20240909 26.64 64400 -20.65 20250123 49500 3.23 20250102 77900 -34.40 20240304 40350 26.64 20240909 2.94 N 348210 500 52 억 1620464 N N 72 N 00 N
8 20250228 101252 55 40.00 KSQ150 기계·장비 N N N Y 40 N 51600 -900 5 -1.71 1227992700 23985 34.90 51800 52400 50700 68200 36800 52500 51197.66 15.50 0 -132 55633 54066 53133 51566 50633 53600 51100 52 15700 500 38850 100 1 10457250 5396 16.86 4.01 12 0.23 3060.00 12856.00 77900 20240304 -33.76 40350 20240909 27.88 64400 -19.88 20250123 49500 4.24 20250102 77900 -33.76 20240304 40350 27.88 20240909 2.94 N 348210 500 52 억 1620464 N N 72 N 00 N
9 20250228 091256 55 40.00 KSQ150 기계·장비 N N N Y 40 N 50900 -1600 5 -3.05 388738700 7606 11.07 51800 51800 50700 68200 36800 52500 51107.10 15.50 0 -2194 55633 54066 53133 51566 50633 53600 51100 52 15700 500 38850 100 1 10457250 5323 16.63 3.96 12 0.07 3060.00 12856.00 77900 20240304 -34.66 40350 20240909 26.15 64400 -20.96 20250123 49500 2.83 20250102 77900 -34.66 20240304 40350 26.15 20240909 2.94 N 348210 500 52 억 1620464 N N 72 N 00 N
10 20250227 161240 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52500 -1400 5 -2.60 3640917200 68655 241.14 54100 54700 52200 70000 37800 53900 53035.17 15.49 0 -3411 54900 54400 53600 53100 52300 54650 53350 52 16100 500 39880 100 1 10457250 5490 17.16 4.08 12 0.66 3060.00 12856.00 77900 20240304 -32.61 40350 20240909 30.11 64400 -18.48 20250123 49500 6.06 20250102 77900 -32.61 20240304 40350 30.11 20240909 2.94 N 348210 500 52 억 1619530 N N 72 N 00 N
11 20250227 151243 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52400 -1500 5 -2.78 3525613100 66457 233.42 54100 54700 52200 70000 37800 53900 53051.04 15.49 0 -3174 54900 54400 53600 53100 52300 54650 53350 52 16100 500 39880 100 1 10457250 5480 17.12 4.08 12 0.64 3060.00 12856.00 77900 20240304 -32.73 40350 20240909 29.86 64400 -18.63 20250123 49500 5.86 20250102 77900 -32.73 20240304 40350 29.86 20240909 2.94 N 348210 500 52 억 1619530 N N 52 N 00 N
12 20250227 141244 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52400 -1500 5 -2.78 2780775300 52235 183.47 54100 54700 52200 70000 37800 53900 53235.86 15.49 0 -4982 54900 54400 53600 53100 52300 54650 53350 52 16100 500 39880 100 1 10457250 5480 17.12 4.08 12 0.50 3060.00 12856.00 77900 20240304 -32.73 40350 20240909 29.86 64400 -18.63 20250123 49500 5.86 20250102 77900 -32.73 20240304 40350 29.86 20240909 2.94 N 348210 500 52 억 1619530 N N 52 N 00 N