ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
232140/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
20250211,160949,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11840,-540,5,-4.36,28132675270,2317630,36.16,12170,12450,11770,16090,8670,12380,12138.38,0.50,0,-104720,14293,13336,11863,10906,9433,13815,11385,82,3710,100,8660,10,1,82045350,9714,71.76,3.14,12,2.82,165.00,3767.00,22950,20240613,-48.41,5020,20240206,135.86,12820,-7.64,20250210,9850,20.20,20250203,22950,-48.41,20240613,5640,109.93,20240227,1.82,N,232140,100,82 억,,410518,N,N,10427,N,00,N
20250211,150949,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11810,-570,5,-4.60,27388731100,2254712,35.18,12170,12450,11770,16090,8670,12380,12146.84,0.50,0,-107617,14293,13336,11863,10906,9433,13815,11385,82,3710,100,8660,10,1,82045350,9690,71.58,3.14,12,2.75,165.00,3767.00,22950,20240613,-48.54,5020,20240206,135.26,12820,-7.88,20250210,9850,19.90,20250203,22950,-48.54,20240613,5640,109.40,20240227,1.82,N,232140,100,82 억,,410518,N,N,11475,N,00,N
20250211,140948,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11890,-490,5,-3.96,24535904970,2013763,31.42,12170,12450,11860,16090,8670,12380,12183.64,0.50,0,-122591,14293,13336,11863,10906,9433,13815,11385,82,3710,100,8660,10,1,82045350,9755,72.06,3.16,12,2.45,165.00,3767.00,22950,20240613,-48.19,5020,20240206,136.85,12820,-7.25,20250210,9850,20.71,20250203,22950,-48.19,20240613,5640,110.82,20240227,1.82,N,232140,100,82 억,,410518,N,N,11475,N,00,N
20250211,130948,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12080,-300,5,-2.42,22544614350,1847674,28.83,12170,12450,11860,16090,8670,12380,12201.16,0.50,0,-77495,14293,13336,11863,10906,9433,13815,11385,82,3710,100,8660,10,1,82045350,9911,73.21,3.21,12,2.25,165.00,3767.00,22950,20240613,-47.36,5020,20240206,140.64,12820,-5.77,20250210,9850,22.64,20250203,22950,-47.36,20240613,5640,114.18,20240227,1.82,N,232140,100,82 억,,410518,N,N,11475,N,00,N
20250211,120947,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11930,-450,5,-3.63,20916941460,1711522,26.70,12170,12450,11920,16090,8670,12380,12220.81,0.50,0,-52345,14293,13336,11863,10906,9433,13815,11385,82,3710,100,8660,10,1,82045350,9788,72.30,3.17,12,2.09,165.00,3767.00,22950,20240613,-48.02,5020,20240206,137.65,12820,-6.94,20250210,9850,21.12,20250203,22950,-48.02,20240613,5640,111.52,20240227,1.82,N,232140,100,82 억,,410518,N,N,11475,N,00,N
20250211,110949,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12110,-270,5,-2.18,18438127940,1505200,23.48,12170,12450,12040,16090,8670,12380,12249.21,0.50,0,-14506,14293,13336,11863,10906,9433,13815,11385,82,3710,100,8660,10,1,82045350,9936,73.39,3.21,12,1.83,165.00,3767.00,22950,20240613,-47.23,5020,20240206,141.24,12820,-5.54,20250210,9850,22.94,20250203,22950,-47.23,20240613,5640,114.72,20240227,1.82,N,232140,100,82 억,,410518,N,N,11475,N,00,N
20250211,100949,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12280,-100,5,-0.81,13666786520,1112123,17.35,12170,12450,12070,16090,8670,12380,12288.53,0.50,0,38138,14293,13336,11863,10906,9433,13815,11385,82,3710,100,8660,10,1,82045350,10075,74.42,3.26,12,1.36,165.00,3767.00,22950,20240613,-46.49,5020,20240206,144.62,12820,-4.21,20250210,9850,24.67,20250203,22950,-46.49,20240613,5640,117.73,20240227,1.82,N,232140,100,82 억,,410518,N,N,11475,N,00,N
20250211,090952,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12230,-150,5,-1.21,4254518590,348249,5.43,12170,12360,12070,16090,8670,12380,12214.63,0.50,0,74080,14293,13336,11863,10906,9433,13815,11385,82,3710,100,8660,10,1,82045350,10034,74.12,3.25,12,0.42,165.00,3767.00,22950,20240613,-46.71,5020,20240206,143.63,12820,-4.60,20250210,9850,24.16,20250203,22950,-46.71,20240613,5640,116.84,20240227,1.82,N,232140,100,82 억,,410518,N,N,11475,N,00,N
20250210,160943,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12380,1430,2,13.06,75326666660,6285935,470.98,10830,12820,10390,14230,7670,10950,11982.08,0.28,0,171270,11610,11280,10840,10510,10070,11445,10675,82,3280,100,7660,10,1,82045350,10157,75.03,3.29,12,7.66,165.00,3767.00,22950,20240613,-46.06,5020,20240206,146.61,12820,-3.43,20250210,9850,25.69,20250203,22950,-46.06,20240613,5640,119.50,20240227,1.85,N,232140,100,82 억,,227482,N,N,11475,N,00,N
20250210,150942,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12320,1370,2,12.51,67765702530,5675516,425.25,10830,12820,10390,14230,7670,10950,11940.08,0.28,0,134254,11610,11280,10840,10510,10070,11445,10675,82,3280,100,7660,10,1,82045350,10108,74.67,3.27,12,6.92,165.00,3767.00,22950,20240613,-46.32,5020,20240206,145.42,12820,-3.90,20250210,9850,25.08,20250203,22950,-46.32,20240613,5640,118.44,20240227,1.85,N,232140,100,82 억,,227482,N,N,12221,N,00,N
20250210,140941,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11680,730,2,6.67,28603603340,2501992,187.47,10830,11990,10390,14230,7670,10950,11432.41,0.28,0,249655,11610,11280,10840,10510,10070,11445,10675,82,3280,100,7660,10,1,82045350,9583,70.79,3.10,12,3.05,165.00,3767.00,22950,20240613,-49.11,5020,20240206,132.67,12490,-6.49,20250108,9850,18.58,20250203,22950,-49.11,20240613,5640,107.09,20240227,1.85,N,232140,100,82 억,,227482,N,N,12221,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 20250211 160949 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11840 -540 5 -4.36 28132675270 2317630 36.16 12170 12450 11770 16090 8670 12380 12138.38 0.50 0 -104720 14293 13336 11863 10906 9433 13815 11385 82 3710 100 8660 10 1 82045350 9714 71.76 3.14 12 2.82 165.00 3767.00 22950 20240613 -48.41 5020 20240206 135.86 12820 -7.64 20250210 9850 20.20 20250203 22950 -48.41 20240613 5640 109.93 20240227 1.82 N 232140 100 82 억 410518 N N 10427 N 00 N
3 20250211 150949 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11810 -570 5 -4.60 27388731100 2254712 35.18 12170 12450 11770 16090 8670 12380 12146.84 0.50 0 -107617 14293 13336 11863 10906 9433 13815 11385 82 3710 100 8660 10 1 82045350 9690 71.58 3.14 12 2.75 165.00 3767.00 22950 20240613 -48.54 5020 20240206 135.26 12820 -7.88 20250210 9850 19.90 20250203 22950 -48.54 20240613 5640 109.40 20240227 1.82 N 232140 100 82 억 410518 N N 11475 N 00 N
4 20250211 140948 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11890 -490 5 -3.96 24535904970 2013763 31.42 12170 12450 11860 16090 8670 12380 12183.64 0.50 0 -122591 14293 13336 11863 10906 9433 13815 11385 82 3710 100 8660 10 1 82045350 9755 72.06 3.16 12 2.45 165.00 3767.00 22950 20240613 -48.19 5020 20240206 136.85 12820 -7.25 20250210 9850 20.71 20250203 22950 -48.19 20240613 5640 110.82 20240227 1.82 N 232140 100 82 억 410518 N N 11475 N 00 N
5 20250211 130948 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12080 -300 5 -2.42 22544614350 1847674 28.83 12170 12450 11860 16090 8670 12380 12201.16 0.50 0 -77495 14293 13336 11863 10906 9433 13815 11385 82 3710 100 8660 10 1 82045350 9911 73.21 3.21 12 2.25 165.00 3767.00 22950 20240613 -47.36 5020 20240206 140.64 12820 -5.77 20250210 9850 22.64 20250203 22950 -47.36 20240613 5640 114.18 20240227 1.82 N 232140 100 82 억 410518 N N 11475 N 00 N
6 20250211 120947 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11930 -450 5 -3.63 20916941460 1711522 26.70 12170 12450 11920 16090 8670 12380 12220.81 0.50 0 -52345 14293 13336 11863 10906 9433 13815 11385 82 3710 100 8660 10 1 82045350 9788 72.30 3.17 12 2.09 165.00 3767.00 22950 20240613 -48.02 5020 20240206 137.65 12820 -6.94 20250210 9850 21.12 20250203 22950 -48.02 20240613 5640 111.52 20240227 1.82 N 232140 100 82 억 410518 N N 11475 N 00 N
7 20250211 110949 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12110 -270 5 -2.18 18438127940 1505200 23.48 12170 12450 12040 16090 8670 12380 12249.21 0.50 0 -14506 14293 13336 11863 10906 9433 13815 11385 82 3710 100 8660 10 1 82045350 9936 73.39 3.21 12 1.83 165.00 3767.00 22950 20240613 -47.23 5020 20240206 141.24 12820 -5.54 20250210 9850 22.94 20250203 22950 -47.23 20240613 5640 114.72 20240227 1.82 N 232140 100 82 억 410518 N N 11475 N 00 N
8 20250211 100949 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12280 -100 5 -0.81 13666786520 1112123 17.35 12170 12450 12070 16090 8670 12380 12288.53 0.50 0 38138 14293 13336 11863 10906 9433 13815 11385 82 3710 100 8660 10 1 82045350 10075 74.42 3.26 12 1.36 165.00 3767.00 22950 20240613 -46.49 5020 20240206 144.62 12820 -4.21 20250210 9850 24.67 20250203 22950 -46.49 20240613 5640 117.73 20240227 1.82 N 232140 100 82 억 410518 N N 11475 N 00 N
9 20250211 090952 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12230 -150 5 -1.21 4254518590 348249 5.43 12170 12360 12070 16090 8670 12380 12214.63 0.50 0 74080 14293 13336 11863 10906 9433 13815 11385 82 3710 100 8660 10 1 82045350 10034 74.12 3.25 12 0.42 165.00 3767.00 22950 20240613 -46.71 5020 20240206 143.63 12820 -4.60 20250210 9850 24.16 20250203 22950 -46.71 20240613 5640 116.84 20240227 1.82 N 232140 100 82 억 410518 N N 11475 N 00 N
10 20250210 160943 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12380 1430 2 13.06 75326666660 6285935 470.98 10830 12820 10390 14230 7670 10950 11982.08 0.28 0 171270 11610 11280 10840 10510 10070 11445 10675 82 3280 100 7660 10 1 82045350 10157 75.03 3.29 12 7.66 165.00 3767.00 22950 20240613 -46.06 5020 20240206 146.61 12820 -3.43 20250210 9850 25.69 20250203 22950 -46.06 20240613 5640 119.50 20240227 1.85 N 232140 100 82 억 227482 N N 11475 N 00 N
11 20250210 150942 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12320 1370 2 12.51 67765702530 5675516 425.25 10830 12820 10390 14230 7670 10950 11940.08 0.28 0 134254 11610 11280 10840 10510 10070 11445 10675 82 3280 100 7660 10 1 82045350 10108 74.67 3.27 12 6.92 165.00 3767.00 22950 20240613 -46.32 5020 20240206 145.42 12820 -3.90 20250210 9850 25.08 20250203 22950 -46.32 20240613 5640 118.44 20240227 1.85 N 232140 100 82 억 227482 N N 12221 N 00 N
12 20250210 140941 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11680 730 2 6.67 28603603340 2501992 187.47 10830 11990 10390 14230 7670 10950 11432.41 0.28 0 249655 11610 11280 10840 10510 10070 11445 10675 82 3280 100 7660 10 1 82045350 9583 70.79 3.10 12 3.05 165.00 3767.00 22950 20240613 -49.11 5020 20240206 132.67 12490 -6.49 20250108 9850 18.58 20250203 22950 -49.11 20240613 5640 107.09 20240227 1.85 N 232140 100 82 억 227482 N N 12221 N 00 N