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
372170/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
20250211,161151,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36000,-100,5,-0.28,1522753500,41697,106.41,36400,37700,35400,46900,25300,36100,36520.98,2.96,0,-4892,37766,36932,35416,34582,33066,37350,35000,8,10800,100,25990,50,1,7979048,2872,11.71,1.78,12,0.52,3073.00,20202.00,113500,20240221,-68.28,33100,20250203,8.76,40600,-11.33,20250115,33100,8.76,20250203,113500,-68.28,20240221,33100,8.76,20250203,1.71,N,372170,100,7 억,,236455,N,N,148,N,00,N
20250211,151151,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36300,200,2,0.55,1487722350,40725,103.93,36400,37700,35400,46900,25300,36100,36530.94,2.96,0,-4983,37766,36932,35416,34582,33066,37350,35000,8,10800,100,25990,50,1,7979048,2896,11.81,1.80,12,0.51,3073.00,20202.00,113500,20240221,-68.02,33100,20250203,9.67,40600,-10.59,20250115,33100,9.67,20250203,113500,-68.02,20240221,33100,9.67,20250203,1.71,N,372170,100,7 억,,236455,N,N,493,N,00,N
20250211,141150,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36300,200,2,0.55,1382897450,37842,96.58,36400,37700,35400,46900,25300,36100,36543.98,2.96,0,-5181,37766,36932,35416,34582,33066,37350,35000,8,10800,100,25990,50,1,7979048,2896,11.81,1.80,12,0.47,3073.00,20202.00,113500,20240221,-68.02,33100,20250203,9.67,40600,-10.59,20250115,33100,9.67,20250203,113500,-68.02,20240221,33100,9.67,20250203,1.71,N,372170,100,7 억,,236455,N,N,493,N,00,N
20250211,131151,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36250,150,2,0.42,1223678050,33407,85.26,36400,37700,35550,46900,25300,36100,36629.39,2.96,0,-5607,37766,36932,35416,34582,33066,37350,35000,8,10800,100,25990,50,1,7979048,2892,11.80,1.79,12,0.42,3073.00,20202.00,113500,20240221,-68.06,33100,20250203,9.52,40600,-10.71,20250115,33100,9.52,20250203,113500,-68.06,20240221,33100,9.52,20250203,1.71,N,372170,100,7 억,,236455,N,N,493,N,00,N
20250211,121149,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35950,-150,5,-0.42,1150320250,31381,80.09,36400,37700,35550,46900,25300,36100,36656.58,2.96,0,-5149,37766,36932,35416,34582,33066,37350,35000,8,10800,100,25990,50,1,7979048,2868,11.70,1.78,12,0.39,3073.00,20202.00,113500,20240221,-68.33,33100,20250203,8.61,40600,-11.45,20250115,33100,8.61,20250203,113500,-68.33,20240221,33100,8.61,20250203,1.71,N,372170,100,7 억,,236455,N,N,493,N,00,N
20250211,111150,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36250,150,2,0.42,1038078200,28273,72.15,36400,37700,35550,46900,25300,36100,36716.24,2.96,0,-4280,37766,36932,35416,34582,33066,37350,35000,8,10800,100,25990,50,1,7979048,2892,11.80,1.79,12,0.35,3073.00,20202.00,113500,20240221,-68.06,33100,20250203,9.52,40600,-10.71,20250115,33100,9.52,20250203,113500,-68.06,20240221,33100,9.52,20250203,1.71,N,372170,100,7 억,,236455,N,N,493,N,00,N
20250211,101149,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36900,800,2,2.22,835252700,22715,57.97,36400,37700,35550,46900,25300,36100,36770.98,2.96,0,-3659,37766,36932,35416,34582,33066,37350,35000,8,10800,100,25990,50,1,7979048,2944,12.01,1.83,12,0.28,3073.00,20202.00,113500,20240221,-67.49,33100,20250203,11.48,40600,-9.11,20250115,33100,11.48,20250203,113500,-67.49,20240221,33100,11.48,20250203,1.71,N,372170,100,7 억,,236455,N,N,493,N,00,N
20250211,091155,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36000,-100,5,-0.28,157916550,4396,11.22,36400,36400,35550,46900,25300,36100,35922.78,2.96,0,-1784,37766,36932,35416,34582,33066,37350,35000,8,10800,100,25990,50,1,7979048,2872,11.71,1.78,12,0.06,3073.00,20202.00,113500,20240221,-68.28,33100,20250203,8.76,40600,-11.33,20250115,33100,8.76,20250203,113500,-68.28,20240221,33100,8.76,20250203,1.71,N,372170,100,7 억,,236455,N,N,493,N,00,N
20250210,161142,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36100,850,2,2.41,1366110500,39056,135.27,34850,36250,33900,45800,24700,35250,34976.72,2.92,0,2154,37450,36350,35600,34500,33750,35975,34125,8,10550,100,25380,50,1,7979048,2880,11.75,1.79,12,0.49,3073.00,20202.00,113500,20240221,-68.19,33100,20250203,9.06,40600,-11.08,20250115,33100,9.06,20250203,113500,-68.19,20240221,33100,9.06,20250203,1.66,N,372170,100,7 억,,232902,N,N,491,N,00,N
20250210,151142,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36000,750,2,2.13,1298371950,37179,128.77,34850,36250,33900,45800,24700,35250,34922.19,2.92,0,2579,37450,36350,35600,34500,33750,35975,34125,8,10550,100,25380,50,1,7979048,2872,11.71,1.78,12,0.47,3073.00,20202.00,113500,20240221,-68.28,33100,20250203,8.76,40600,-11.33,20250115,33100,8.76,20250203,113500,-68.28,20240221,33100,8.76,20250203,1.66,N,372170,100,7 억,,232902,N,N,220,N,00,N
20250210,141141,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36000,750,2,2.13,1101849050,31709,109.83,34850,36250,33900,45800,24700,35250,34748.78,2.92,0,2890,37450,36350,35600,34500,33750,35975,34125,8,10550,100,25380,50,1,7979048,2872,11.71,1.78,12,0.40,3073.00,20202.00,113500,20240221,-68.28,33100,20250203,8.76,40600,-11.33,20250115,33100,8.76,20250203,113500,-68.28,20240221,33100,8.76,20250203,1.66,N,372170,100,7 억,,232902,N,N,220,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 161151 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36000 -100 5 -0.28 1522753500 41697 106.41 36400 37700 35400 46900 25300 36100 36520.98 2.96 0 -4892 37766 36932 35416 34582 33066 37350 35000 8 10800 100 25990 50 1 7979048 2872 11.71 1.78 12 0.52 3073.00 20202.00 113500 20240221 -68.28 33100 20250203 8.76 40600 -11.33 20250115 33100 8.76 20250203 113500 -68.28 20240221 33100 8.76 20250203 1.71 N 372170 100 7 억 236455 N N 148 N 00 N
3 20250211 151151 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36300 200 2 0.55 1487722350 40725 103.93 36400 37700 35400 46900 25300 36100 36530.94 2.96 0 -4983 37766 36932 35416 34582 33066 37350 35000 8 10800 100 25990 50 1 7979048 2896 11.81 1.80 12 0.51 3073.00 20202.00 113500 20240221 -68.02 33100 20250203 9.67 40600 -10.59 20250115 33100 9.67 20250203 113500 -68.02 20240221 33100 9.67 20250203 1.71 N 372170 100 7 억 236455 N N 493 N 00 N
4 20250211 141150 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36300 200 2 0.55 1382897450 37842 96.58 36400 37700 35400 46900 25300 36100 36543.98 2.96 0 -5181 37766 36932 35416 34582 33066 37350 35000 8 10800 100 25990 50 1 7979048 2896 11.81 1.80 12 0.47 3073.00 20202.00 113500 20240221 -68.02 33100 20250203 9.67 40600 -10.59 20250115 33100 9.67 20250203 113500 -68.02 20240221 33100 9.67 20250203 1.71 N 372170 100 7 억 236455 N N 493 N 00 N
5 20250211 131151 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36250 150 2 0.42 1223678050 33407 85.26 36400 37700 35550 46900 25300 36100 36629.39 2.96 0 -5607 37766 36932 35416 34582 33066 37350 35000 8 10800 100 25990 50 1 7979048 2892 11.80 1.79 12 0.42 3073.00 20202.00 113500 20240221 -68.06 33100 20250203 9.52 40600 -10.71 20250115 33100 9.52 20250203 113500 -68.06 20240221 33100 9.52 20250203 1.71 N 372170 100 7 억 236455 N N 493 N 00 N
6 20250211 121149 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35950 -150 5 -0.42 1150320250 31381 80.09 36400 37700 35550 46900 25300 36100 36656.58 2.96 0 -5149 37766 36932 35416 34582 33066 37350 35000 8 10800 100 25990 50 1 7979048 2868 11.70 1.78 12 0.39 3073.00 20202.00 113500 20240221 -68.33 33100 20250203 8.61 40600 -11.45 20250115 33100 8.61 20250203 113500 -68.33 20240221 33100 8.61 20250203 1.71 N 372170 100 7 억 236455 N N 493 N 00 N
7 20250211 111150 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36250 150 2 0.42 1038078200 28273 72.15 36400 37700 35550 46900 25300 36100 36716.24 2.96 0 -4280 37766 36932 35416 34582 33066 37350 35000 8 10800 100 25990 50 1 7979048 2892 11.80 1.79 12 0.35 3073.00 20202.00 113500 20240221 -68.06 33100 20250203 9.52 40600 -10.71 20250115 33100 9.52 20250203 113500 -68.06 20240221 33100 9.52 20250203 1.71 N 372170 100 7 억 236455 N N 493 N 00 N
8 20250211 101149 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36900 800 2 2.22 835252700 22715 57.97 36400 37700 35550 46900 25300 36100 36770.98 2.96 0 -3659 37766 36932 35416 34582 33066 37350 35000 8 10800 100 25990 50 1 7979048 2944 12.01 1.83 12 0.28 3073.00 20202.00 113500 20240221 -67.49 33100 20250203 11.48 40600 -9.11 20250115 33100 11.48 20250203 113500 -67.49 20240221 33100 11.48 20250203 1.71 N 372170 100 7 억 236455 N N 493 N 00 N
9 20250211 091155 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36000 -100 5 -0.28 157916550 4396 11.22 36400 36400 35550 46900 25300 36100 35922.78 2.96 0 -1784 37766 36932 35416 34582 33066 37350 35000 8 10800 100 25990 50 1 7979048 2872 11.71 1.78 12 0.06 3073.00 20202.00 113500 20240221 -68.28 33100 20250203 8.76 40600 -11.33 20250115 33100 8.76 20250203 113500 -68.28 20240221 33100 8.76 20250203 1.71 N 372170 100 7 억 236455 N N 493 N 00 N
10 20250210 161142 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36100 850 2 2.41 1366110500 39056 135.27 34850 36250 33900 45800 24700 35250 34976.72 2.92 0 2154 37450 36350 35600 34500 33750 35975 34125 8 10550 100 25380 50 1 7979048 2880 11.75 1.79 12 0.49 3073.00 20202.00 113500 20240221 -68.19 33100 20250203 9.06 40600 -11.08 20250115 33100 9.06 20250203 113500 -68.19 20240221 33100 9.06 20250203 1.66 N 372170 100 7 억 232902 N N 491 N 00 N
11 20250210 151142 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36000 750 2 2.13 1298371950 37179 128.77 34850 36250 33900 45800 24700 35250 34922.19 2.92 0 2579 37450 36350 35600 34500 33750 35975 34125 8 10550 100 25380 50 1 7979048 2872 11.71 1.78 12 0.47 3073.00 20202.00 113500 20240221 -68.28 33100 20250203 8.76 40600 -11.33 20250115 33100 8.76 20250203 113500 -68.28 20240221 33100 8.76 20250203 1.66 N 372170 100 7 억 232902 N N 220 N 00 N
12 20250210 141141 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36000 750 2 2.13 1101849050 31709 109.83 34850 36250 33900 45800 24700 35250 34748.78 2.92 0 2890 37450 36350 35600 34500 33750 35975 34125 8 10550 100 25380 50 1 7979048 2872 11.71 1.78 12 0.40 3073.00 20202.00 113500 20240221 -68.28 33100 20250203 8.76 40600 -11.33 20250115 33100 8.76 20250203 113500 -68.28 20240221 33100 8.76 20250203 1.66 N 372170 100 7 억 232902 N N 220 N 00 N