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
420770/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
20250228,161353,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28550,-1150,5,-3.87,1608849400,56148,136.37,29450,29450,28300,38600,20800,29700,28653.76,1.00,0,-10296,31466,30582,30116,29232,28766,30350,29000,25,8900,200,21380,50,1,12675758,3619,10.40,1.70,12,0.44,2746.00,16773.00,82500,20240409,-65.39,20300,20241209,40.64,35750,-20.14,20250217,24050,18.71,20250102,82500,-65.39,20240409,20300,40.64,20241209,1.60,N,420770,200,25 억,,126918,N,N,311,N,00,N
20250228,151359,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28500,-1200,5,-4.04,1549979850,54086,131.36,29450,29450,28300,38600,20800,29700,28657.67,1.00,0,-8918,31466,30582,30116,29232,28766,30350,29000,25,8900,200,21380,50,1,12675758,3613,10.38,1.70,12,0.43,2746.00,16773.00,82500,20240409,-65.45,20300,20241209,40.39,35750,-20.28,20250217,24050,18.50,20250102,82500,-65.45,20240409,20300,40.39,20241209,1.60,N,420770,200,25 억,,126918,N,N,44,N,00,N
20250228,141359,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28350,-1350,5,-4.55,1372097450,47823,116.15,29450,29450,28300,38600,20800,29700,28691.14,1.00,0,-7912,31466,30582,30116,29232,28766,30350,29000,25,8900,200,21380,50,1,12675758,3594,10.32,1.69,12,0.38,2746.00,16773.00,82500,20240409,-65.64,20300,20241209,39.66,35750,-20.70,20250217,24050,17.88,20250102,82500,-65.64,20240409,20300,39.66,20241209,1.60,N,420770,200,25 억,,126918,N,N,44,N,00,N
20250228,131351,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28500,-1200,5,-4.04,1098604550,38221,92.83,29450,29450,28350,38600,20800,29700,28743.45,1.00,0,-8032,31466,30582,30116,29232,28766,30350,29000,25,8900,200,21380,50,1,12675758,3613,10.38,1.70,12,0.30,2746.00,16773.00,82500,20240409,-65.45,20300,20241209,40.39,35750,-20.28,20250217,24050,18.50,20250102,82500,-65.45,20240409,20300,40.39,20241209,1.60,N,420770,200,25 억,,126918,N,N,44,N,00,N
20250228,121345,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28450,-1250,5,-4.21,921409100,31996,77.71,29450,29450,28400,38600,20800,29700,28797.61,1.00,0,-7535,31466,30582,30116,29232,28766,30350,29000,25,8900,200,21380,50,1,12675758,3606,10.36,1.70,12,0.25,2746.00,16773.00,82500,20240409,-65.52,20300,20241209,40.15,35750,-20.42,20250217,24050,18.30,20250102,82500,-65.52,20240409,20300,40.15,20241209,1.60,N,420770,200,25 억,,126918,N,N,44,N,00,N
20250228,111349,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28700,-1000,5,-3.37,646546750,22365,54.32,29450,29450,28700,38600,20800,29700,28908.83,1.00,0,-5946,31466,30582,30116,29232,28766,30350,29000,25,8900,200,21380,50,1,12675758,3638,10.45,1.71,12,0.18,2746.00,16773.00,82500,20240409,-65.21,20300,20241209,41.38,35750,-19.72,20250217,24050,19.33,20250102,82500,-65.21,20240409,20300,41.38,20241209,1.60,N,420770,200,25 억,,126918,N,N,44,N,00,N
20250228,101347,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28850,-850,5,-2.86,523000200,18077,43.90,29450,29450,28700,38600,20800,29700,28931.76,1.00,0,-3651,31466,30582,30116,29232,28766,30350,29000,25,8900,200,21380,50,1,12675758,3657,10.51,1.72,12,0.14,2746.00,16773.00,82500,20240409,-65.03,20300,20241209,42.12,35750,-19.30,20250217,24050,19.96,20250102,82500,-65.03,20240409,20300,42.12,20241209,1.60,N,420770,200,25 억,,126918,N,N,44,N,00,N
20250228,091354,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28800,-900,5,-3.03,238726550,8236,20.00,29450,29450,28750,38600,20800,29700,28985.65,1.00,0,-2288,31466,30582,30116,29232,28766,30350,29000,25,8900,200,21380,50,1,12675758,3651,10.49,1.72,12,0.06,2746.00,16773.00,82500,20240409,-65.09,20300,20241209,41.87,35750,-19.44,20250217,24050,19.75,20250102,82500,-65.09,20240409,20300,41.87,20241209,1.60,N,420770,200,25 억,,126918,N,N,44,N,00,N
20250227,161335,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29700,-600,5,-1.98,1221787000,40798,113.35,30400,31000,29650,39350,21250,30300,29948.02,1.02,0,-3425,31400,30850,30450,29900,29500,30775,29825,25,9050,200,21810,50,1,12675758,3765,10.82,1.77,12,0.32,2746.00,16773.00,82500,20240409,-64.00,20300,20241209,46.31,35750,-16.92,20250217,24050,23.49,20250102,82500,-64.00,20240409,20300,46.31,20241209,1.61,N,420770,200,25 억,,129518,N,N,43,N,00,N
20250227,151338,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29750,-550,5,-1.82,1145551250,38235,106.23,30400,31000,29650,39350,21250,30300,29960.80,1.02,0,-3295,31400,30850,30450,29900,29500,30775,29825,25,9050,200,21810,50,1,12675758,3771,10.83,1.77,12,0.30,2746.00,16773.00,82500,20240409,-63.94,20300,20241209,46.55,35750,-16.78,20250217,24050,23.70,20250102,82500,-63.94,20240409,20300,46.55,20241209,1.61,N,420770,200,25 억,,129518,N,N,48,N,00,N
20250227,141340,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29700,-600,5,-1.98,1016553300,33896,94.17,30400,31000,29650,39350,21250,30300,29990.36,1.02,0,-3241,31400,30850,30450,29900,29500,30775,29825,25,9050,200,21810,50,1,12675758,3765,10.82,1.77,12,0.27,2746.00,16773.00,82500,20240409,-64.00,20300,20241209,46.31,35750,-16.92,20250217,24050,23.49,20250102,82500,-64.00,20240409,20300,46.31,20241209,1.61,N,420770,200,25 억,,129518,N,N,48,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 161353 55 40.00 KSQ150 기계·장비 N N N Y 40 N 28550 -1150 5 -3.87 1608849400 56148 136.37 29450 29450 28300 38600 20800 29700 28653.76 1.00 0 -10296 31466 30582 30116 29232 28766 30350 29000 25 8900 200 21380 50 1 12675758 3619 10.40 1.70 12 0.44 2746.00 16773.00 82500 20240409 -65.39 20300 20241209 40.64 35750 -20.14 20250217 24050 18.71 20250102 82500 -65.39 20240409 20300 40.64 20241209 1.60 N 420770 200 25 억 126918 N N 311 N 00 N
3 20250228 151359 55 40.00 KSQ150 기계·장비 N N N Y 40 N 28500 -1200 5 -4.04 1549979850 54086 131.36 29450 29450 28300 38600 20800 29700 28657.67 1.00 0 -8918 31466 30582 30116 29232 28766 30350 29000 25 8900 200 21380 50 1 12675758 3613 10.38 1.70 12 0.43 2746.00 16773.00 82500 20240409 -65.45 20300 20241209 40.39 35750 -20.28 20250217 24050 18.50 20250102 82500 -65.45 20240409 20300 40.39 20241209 1.60 N 420770 200 25 억 126918 N N 44 N 00 N
4 20250228 141359 55 40.00 KSQ150 기계·장비 N N N Y 40 N 28350 -1350 5 -4.55 1372097450 47823 116.15 29450 29450 28300 38600 20800 29700 28691.14 1.00 0 -7912 31466 30582 30116 29232 28766 30350 29000 25 8900 200 21380 50 1 12675758 3594 10.32 1.69 12 0.38 2746.00 16773.00 82500 20240409 -65.64 20300 20241209 39.66 35750 -20.70 20250217 24050 17.88 20250102 82500 -65.64 20240409 20300 39.66 20241209 1.60 N 420770 200 25 억 126918 N N 44 N 00 N
5 20250228 131351 55 40.00 KSQ150 기계·장비 N N N Y 40 N 28500 -1200 5 -4.04 1098604550 38221 92.83 29450 29450 28350 38600 20800 29700 28743.45 1.00 0 -8032 31466 30582 30116 29232 28766 30350 29000 25 8900 200 21380 50 1 12675758 3613 10.38 1.70 12 0.30 2746.00 16773.00 82500 20240409 -65.45 20300 20241209 40.39 35750 -20.28 20250217 24050 18.50 20250102 82500 -65.45 20240409 20300 40.39 20241209 1.60 N 420770 200 25 억 126918 N N 44 N 00 N
6 20250228 121345 55 40.00 KSQ150 기계·장비 N N N Y 40 N 28450 -1250 5 -4.21 921409100 31996 77.71 29450 29450 28400 38600 20800 29700 28797.61 1.00 0 -7535 31466 30582 30116 29232 28766 30350 29000 25 8900 200 21380 50 1 12675758 3606 10.36 1.70 12 0.25 2746.00 16773.00 82500 20240409 -65.52 20300 20241209 40.15 35750 -20.42 20250217 24050 18.30 20250102 82500 -65.52 20240409 20300 40.15 20241209 1.60 N 420770 200 25 억 126918 N N 44 N 00 N
7 20250228 111349 55 40.00 KSQ150 기계·장비 N N N Y 40 N 28700 -1000 5 -3.37 646546750 22365 54.32 29450 29450 28700 38600 20800 29700 28908.83 1.00 0 -5946 31466 30582 30116 29232 28766 30350 29000 25 8900 200 21380 50 1 12675758 3638 10.45 1.71 12 0.18 2746.00 16773.00 82500 20240409 -65.21 20300 20241209 41.38 35750 -19.72 20250217 24050 19.33 20250102 82500 -65.21 20240409 20300 41.38 20241209 1.60 N 420770 200 25 억 126918 N N 44 N 00 N
8 20250228 101347 55 40.00 KSQ150 기계·장비 N N N Y 40 N 28850 -850 5 -2.86 523000200 18077 43.90 29450 29450 28700 38600 20800 29700 28931.76 1.00 0 -3651 31466 30582 30116 29232 28766 30350 29000 25 8900 200 21380 50 1 12675758 3657 10.51 1.72 12 0.14 2746.00 16773.00 82500 20240409 -65.03 20300 20241209 42.12 35750 -19.30 20250217 24050 19.96 20250102 82500 -65.03 20240409 20300 42.12 20241209 1.60 N 420770 200 25 억 126918 N N 44 N 00 N
9 20250228 091354 55 40.00 KSQ150 기계·장비 N N N Y 40 N 28800 -900 5 -3.03 238726550 8236 20.00 29450 29450 28750 38600 20800 29700 28985.65 1.00 0 -2288 31466 30582 30116 29232 28766 30350 29000 25 8900 200 21380 50 1 12675758 3651 10.49 1.72 12 0.06 2746.00 16773.00 82500 20240409 -65.09 20300 20241209 41.87 35750 -19.44 20250217 24050 19.75 20250102 82500 -65.09 20240409 20300 41.87 20241209 1.60 N 420770 200 25 억 126918 N N 44 N 00 N
10 20250227 161335 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29700 -600 5 -1.98 1221787000 40798 113.35 30400 31000 29650 39350 21250 30300 29948.02 1.02 0 -3425 31400 30850 30450 29900 29500 30775 29825 25 9050 200 21810 50 1 12675758 3765 10.82 1.77 12 0.32 2746.00 16773.00 82500 20240409 -64.00 20300 20241209 46.31 35750 -16.92 20250217 24050 23.49 20250102 82500 -64.00 20240409 20300 46.31 20241209 1.61 N 420770 200 25 억 129518 N N 43 N 00 N
11 20250227 151338 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29750 -550 5 -1.82 1145551250 38235 106.23 30400 31000 29650 39350 21250 30300 29960.80 1.02 0 -3295 31400 30850 30450 29900 29500 30775 29825 25 9050 200 21810 50 1 12675758 3771 10.83 1.77 12 0.30 2746.00 16773.00 82500 20240409 -63.94 20300 20241209 46.55 35750 -16.78 20250217 24050 23.70 20250102 82500 -63.94 20240409 20300 46.55 20241209 1.61 N 420770 200 25 억 129518 N N 48 N 00 N
12 20250227 141340 55 40.00 KSQ150 기계·장비 N N N Y 40 N 29700 -600 5 -1.98 1016553300 33896 94.17 30400 31000 29650 39350 21250 30300 29990.36 1.02 0 -3241 31400 30850 30450 29900 29500 30775 29825 25 9050 200 21810 50 1 12675758 3765 10.82 1.77 12 0.27 2746.00 16773.00 82500 20240409 -64.00 20300 20241209 46.31 35750 -16.92 20250217 24050 23.49 20250102 82500 -64.00 20240409 20300 46.31 20241209 1.61 N 420770 200 25 억 129518 N N 48 N 00 N