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
403870/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
20250228,161340,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,26800,-1300,5,-4.63,17389662300,643472,65.61,27250,27500,26750,36500,19700,28100,27025.66,18.24,0,-141063,30700,29400,28550,27250,26400,28975,26825,417,8400,500,20230,50,1,83498568,22378,27.10,7.90,12,0.77,989.00,3391.00,59800,20240223,-55.18,22650,20240805,18.32,34200,-21.64,20250124,25450,5.30,20250102,59300,-54.81,20240307,22650,18.32,20240805,2.16,N,403870,500,417 억,,15234131,N,N,32840,N,00,N
20250228,151346,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,26950,-1150,5,-4.09,15953924050,589954,60.15,27250,27500,26750,36500,19700,28100,27042.51,18.24,0,-117981,30700,29400,28550,27250,26400,28975,26825,417,8400,500,20230,50,1,83498568,22503,27.25,7.95,12,0.71,989.00,3391.00,59800,20240223,-54.93,22650,20240805,18.98,34200,-21.20,20250124,25450,5.89,20250102,59300,-54.55,20240307,22650,18.98,20240805,2.16,N,403870,500,417 억,,15234131,N,N,19866,N,00,N
20250228,141347,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,26900,-1200,5,-4.27,13708558800,506328,51.62,27250,27500,26850,36500,19700,28100,27074.30,18.24,0,-98869,30700,29400,28550,27250,26400,28975,26825,417,8400,500,20230,50,1,83498568,22461,27.20,7.93,12,0.61,989.00,3391.00,59800,20240223,-55.02,22650,20240805,18.76,34200,-21.35,20250124,25450,5.70,20250102,59300,-54.64,20240307,22650,18.76,20240805,2.16,N,403870,500,417 억,,15234131,N,N,19866,N,00,N
20250228,131338,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27100,-1000,5,-3.56,10963512500,404791,41.27,27250,27500,26900,36500,19700,28100,27084.17,18.24,0,-63275,30700,29400,28550,27250,26400,28975,26825,417,8400,500,20230,50,1,83498568,22628,27.40,7.99,12,0.48,989.00,3391.00,59800,20240223,-54.68,22650,20240805,19.65,34200,-20.76,20250124,25450,6.48,20250102,59300,-54.30,20240307,22650,19.65,20240805,2.16,N,403870,500,417 억,,15234131,N,N,19866,N,00,N
20250228,121332,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,26950,-1150,5,-4.09,9945674100,367060,37.42,27250,27500,26900,36500,19700,28100,27095.28,18.24,0,-53540,30700,29400,28550,27250,26400,28975,26825,417,8400,500,20230,50,1,83498568,22503,27.25,7.95,12,0.44,989.00,3391.00,59800,20240223,-54.93,22650,20240805,18.98,34200,-21.20,20250124,25450,5.89,20250102,59300,-54.55,20240307,22650,18.98,20240805,2.16,N,403870,500,417 억,,15234131,N,N,19866,N,00,N
20250228,111337,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27000,-1100,5,-3.91,8491868200,313185,31.93,27250,27500,26900,36500,19700,28100,27114.29,18.24,0,-45780,30700,29400,28550,27250,26400,28975,26825,417,8400,500,20230,50,1,83498568,22545,27.30,7.96,12,0.38,989.00,3391.00,59800,20240223,-54.85,22650,20240805,19.21,34200,-21.05,20250124,25450,6.09,20250102,59300,-54.47,20240307,22650,19.21,20240805,2.16,N,403870,500,417 억,,15234131,N,N,19866,N,00,N
20250228,101335,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27250,-850,5,-3.02,6687031950,246645,25.15,27250,27500,26900,36500,19700,28100,27111.65,18.24,0,-36439,30700,29400,28550,27250,26400,28975,26825,417,8400,500,20230,50,1,83498568,22753,27.55,8.04,12,0.30,989.00,3391.00,59800,20240223,-54.43,22650,20240805,20.31,34200,-20.32,20250124,25450,7.07,20250102,59300,-54.05,20240307,22650,20.31,20240805,2.16,N,403870,500,417 억,,15234131,N,N,19866,N,00,N
20250228,091341,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27150,-950,5,-3.38,3478118650,128142,13.06,27250,27500,26900,36500,19700,28100,27142.09,18.24,0,-10030,30700,29400,28550,27250,26400,28975,26825,417,8400,500,20230,50,1,83498568,22670,27.45,8.01,12,0.15,989.00,3391.00,59800,20240223,-54.60,22650,20240805,19.87,34200,-20.61,20250124,25450,6.68,20250102,59300,-54.22,20240307,22650,19.87,20240805,2.16,N,403870,500,417 억,,15234131,N,N,19866,N,00,N
20250227,161323,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,28100,-1200,5,-4.10,27773770100,975176,161.37,29500,29850,27700,38050,20550,29300,28480.22,18.24,0,-110649,30600,29950,29550,28900,28500,29750,28700,417,8750,500,21090,50,1,83498568,23463,28.41,8.29,12,1.17,989.00,3391.00,62000,20240216,-54.68,22650,20240805,24.06,34200,-17.84,20250124,25450,10.41,20250102,59300,-52.61,20240307,22650,24.06,20240805,2.18,N,403870,500,417 억,,15231314,N,N,19866,N,00,N
20250227,151325,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27950,-1350,5,-4.61,26598821050,933255,154.44,29500,29850,27700,38050,20550,29300,28499.36,18.24,0,-114739,30600,29950,29550,28900,28500,29750,28700,417,8750,500,21090,50,1,83498568,23338,28.26,8.24,12,1.12,989.00,3391.00,62000,20240216,-54.92,22650,20240805,23.40,34200,-18.27,20250124,25450,9.82,20250102,59300,-52.87,20240307,22650,23.40,20240805,2.18,N,403870,500,417 억,,15231314,N,N,20072,N,00,N
20250227,141327,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,27900,-1400,5,-4.78,23035463750,805357,133.27,29500,29850,27800,38050,20550,29300,28601.01,18.24,0,-116459,30600,29950,29550,28900,28500,29750,28700,417,8750,500,21090,50,1,83498568,23296,28.21,8.23,12,0.96,989.00,3391.00,62000,20240216,-55.00,22650,20240805,23.18,34200,-18.42,20250124,25450,9.63,20250102,59300,-52.95,20240307,22650,23.18,20240805,2.18,N,403870,500,417 억,,15231314,N,N,20072,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 161340 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 26800 -1300 5 -4.63 17389662300 643472 65.61 27250 27500 26750 36500 19700 28100 27025.66 18.24 0 -141063 30700 29400 28550 27250 26400 28975 26825 417 8400 500 20230 50 1 83498568 22378 27.10 7.90 12 0.77 989.00 3391.00 59800 20240223 -55.18 22650 20240805 18.32 34200 -21.64 20250124 25450 5.30 20250102 59300 -54.81 20240307 22650 18.32 20240805 2.16 N 403870 500 417 억 15234131 N N 32840 N 00 N
3 20250228 151346 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 26950 -1150 5 -4.09 15953924050 589954 60.15 27250 27500 26750 36500 19700 28100 27042.51 18.24 0 -117981 30700 29400 28550 27250 26400 28975 26825 417 8400 500 20230 50 1 83498568 22503 27.25 7.95 12 0.71 989.00 3391.00 59800 20240223 -54.93 22650 20240805 18.98 34200 -21.20 20250124 25450 5.89 20250102 59300 -54.55 20240307 22650 18.98 20240805 2.16 N 403870 500 417 억 15234131 N N 19866 N 00 N
4 20250228 141347 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 26900 -1200 5 -4.27 13708558800 506328 51.62 27250 27500 26850 36500 19700 28100 27074.30 18.24 0 -98869 30700 29400 28550 27250 26400 28975 26825 417 8400 500 20230 50 1 83498568 22461 27.20 7.93 12 0.61 989.00 3391.00 59800 20240223 -55.02 22650 20240805 18.76 34200 -21.35 20250124 25450 5.70 20250102 59300 -54.64 20240307 22650 18.76 20240805 2.16 N 403870 500 417 억 15234131 N N 19866 N 00 N
5 20250228 131338 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27100 -1000 5 -3.56 10963512500 404791 41.27 27250 27500 26900 36500 19700 28100 27084.17 18.24 0 -63275 30700 29400 28550 27250 26400 28975 26825 417 8400 500 20230 50 1 83498568 22628 27.40 7.99 12 0.48 989.00 3391.00 59800 20240223 -54.68 22650 20240805 19.65 34200 -20.76 20250124 25450 6.48 20250102 59300 -54.30 20240307 22650 19.65 20240805 2.16 N 403870 500 417 억 15234131 N N 19866 N 00 N
6 20250228 121332 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 26950 -1150 5 -4.09 9945674100 367060 37.42 27250 27500 26900 36500 19700 28100 27095.28 18.24 0 -53540 30700 29400 28550 27250 26400 28975 26825 417 8400 500 20230 50 1 83498568 22503 27.25 7.95 12 0.44 989.00 3391.00 59800 20240223 -54.93 22650 20240805 18.98 34200 -21.20 20250124 25450 5.89 20250102 59300 -54.55 20240307 22650 18.98 20240805 2.16 N 403870 500 417 억 15234131 N N 19866 N 00 N
7 20250228 111337 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27000 -1100 5 -3.91 8491868200 313185 31.93 27250 27500 26900 36500 19700 28100 27114.29 18.24 0 -45780 30700 29400 28550 27250 26400 28975 26825 417 8400 500 20230 50 1 83498568 22545 27.30 7.96 12 0.38 989.00 3391.00 59800 20240223 -54.85 22650 20240805 19.21 34200 -21.05 20250124 25450 6.09 20250102 59300 -54.47 20240307 22650 19.21 20240805 2.16 N 403870 500 417 억 15234131 N N 19866 N 00 N
8 20250228 101335 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27250 -850 5 -3.02 6687031950 246645 25.15 27250 27500 26900 36500 19700 28100 27111.65 18.24 0 -36439 30700 29400 28550 27250 26400 28975 26825 417 8400 500 20230 50 1 83498568 22753 27.55 8.04 12 0.30 989.00 3391.00 59800 20240223 -54.43 22650 20240805 20.31 34200 -20.32 20250124 25450 7.07 20250102 59300 -54.05 20240307 22650 20.31 20240805 2.16 N 403870 500 417 억 15234131 N N 19866 N 00 N
9 20250228 091341 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27150 -950 5 -3.38 3478118650 128142 13.06 27250 27500 26900 36500 19700 28100 27142.09 18.24 0 -10030 30700 29400 28550 27250 26400 28975 26825 417 8400 500 20230 50 1 83498568 22670 27.45 8.01 12 0.15 989.00 3391.00 59800 20240223 -54.60 22650 20240805 19.87 34200 -20.61 20250124 25450 6.68 20250102 59300 -54.22 20240307 22650 19.87 20240805 2.16 N 403870 500 417 억 15234131 N N 19866 N 00 N
10 20250227 161323 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 28100 -1200 5 -4.10 27773770100 975176 161.37 29500 29850 27700 38050 20550 29300 28480.22 18.24 0 -110649 30600 29950 29550 28900 28500 29750 28700 417 8750 500 21090 50 1 83498568 23463 28.41 8.29 12 1.17 989.00 3391.00 62000 20240216 -54.68 22650 20240805 24.06 34200 -17.84 20250124 25450 10.41 20250102 59300 -52.61 20240307 22650 24.06 20240805 2.18 N 403870 500 417 억 15231314 N N 19866 N 00 N
11 20250227 151325 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27950 -1350 5 -4.61 26598821050 933255 154.44 29500 29850 27700 38050 20550 29300 28499.36 18.24 0 -114739 30600 29950 29550 28900 28500 29750 28700 417 8750 500 21090 50 1 83498568 23338 28.26 8.24 12 1.12 989.00 3391.00 62000 20240216 -54.92 22650 20240805 23.40 34200 -18.27 20250124 25450 9.82 20250102 59300 -52.87 20240307 22650 23.40 20240805 2.18 N 403870 500 417 억 15231314 N N 20072 N 00 N
12 20250227 141327 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 27900 -1400 5 -4.78 23035463750 805357 133.27 29500 29850 27800 38050 20550 29300 28601.01 18.24 0 -116459 30600 29950 29550 28900 28500 29750 28700 417 8750 500 21090 50 1 83498568 23296 28.21 8.23 12 0.96 989.00 3391.00 62000 20240216 -55.00 22650 20240805 23.18 34200 -18.42 20250124 25450 9.63 20250102 59300 -52.95 20240307 22650 23.18 20240805 2.18 N 403870 500 417 억 15231314 N N 20072 N 00 N