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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,161030,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12150,-210,5,-1.70,7810926650,645920,72.84,12350,12350,11910,16060,8660,12360,12092.34,0.18,0,-39355,12993,12676,12363,12046,11733,12835,12205,82,3700,100,8650,10,1,82045350,9969,73.64,3.23,12,0.79,165.00,3767.00,22950,20240613,-47.06,5640,20240227,115.43,13540,-10.27,20250219,9850,23.35,20250203,22950,-47.06,20240613,5640,115.43,20240227,2.20,N,232140,100,82 억,,149285,N,N,1971,N,00,N
20250224,151029,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12150,-210,5,-1.70,7283002980,602488,67.95,12350,12350,11910,16060,8660,12360,12088.20,0.18,0,-49553,12993,12676,12363,12046,11733,12835,12205,82,3700,100,8650,10,1,82045350,9969,73.64,3.23,12,0.73,165.00,3767.00,22950,20240613,-47.06,5640,20240227,115.43,13540,-10.27,20250219,9850,23.35,20250203,22950,-47.06,20240613,5640,115.43,20240227,2.20,N,232140,100,82 억,,149285,N,N,2124,N,00,N
20250224,141028,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12130,-230,5,-1.86,6464495590,535009,60.34,12350,12350,11910,16060,8660,12360,12082.95,0.18,0,-56219,12993,12676,12363,12046,11733,12835,12205,82,3700,100,8650,10,1,82045350,9952,73.52,3.22,12,0.65,165.00,3767.00,22950,20240613,-47.15,5640,20240227,115.07,13540,-10.41,20250219,9850,23.15,20250203,22950,-47.15,20240613,5640,115.07,20240227,2.20,N,232140,100,82 억,,149285,N,N,2124,N,00,N
20250224,131030,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12200,-160,5,-1.29,5662081090,469123,52.91,12350,12350,11910,16060,8660,12360,12069.49,0.18,0,-41232,12993,12676,12363,12046,11733,12835,12205,82,3700,100,8650,10,1,82045350,10010,73.94,3.24,12,0.57,165.00,3767.00,22950,20240613,-46.84,5640,20240227,116.31,13540,-9.90,20250219,9850,23.86,20250203,22950,-46.84,20240613,5640,116.31,20240227,2.20,N,232140,100,82 억,,149285,N,N,2124,N,00,N
20250224,121027,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12100,-260,5,-2.10,5104171430,423247,47.73,12350,12350,11910,16060,8660,12360,12059.54,0.18,0,-40746,12993,12676,12363,12046,11733,12835,12205,82,3700,100,8650,10,1,82045350,9927,73.33,3.21,12,0.52,165.00,3767.00,22950,20240613,-47.28,5640,20240227,114.54,13540,-10.64,20250219,9850,22.84,20250203,22950,-47.28,20240613,5640,114.54,20240227,2.20,N,232140,100,82 억,,149285,N,N,2124,N,00,N
20250224,111024,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12060,-300,5,-2.43,4523375500,375290,42.32,12350,12350,11910,16060,8660,12360,12053.00,0.18,0,-46276,12993,12676,12363,12046,11733,12835,12205,82,3700,100,8650,10,1,82045350,9895,73.09,3.20,12,0.46,165.00,3767.00,22950,20240613,-47.45,5640,20240227,113.83,13540,-10.93,20250219,9850,22.44,20250203,22950,-47.45,20240613,5640,113.83,20240227,2.20,N,232140,100,82 억,,149285,N,N,2124,N,00,N
20250224,101024,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12030,-330,5,-2.67,3894898630,322992,36.43,12350,12350,11910,16060,8660,12360,12058.79,0.18,0,-36943,12993,12676,12363,12046,11733,12835,12205,82,3700,100,8650,10,1,82045350,9870,72.91,3.19,12,0.39,165.00,3767.00,22950,20240613,-47.58,5640,20240227,113.30,13540,-11.15,20250219,9850,22.13,20250203,22950,-47.58,20240613,5640,113.30,20240227,2.20,N,232140,100,82 억,,149285,N,N,2124,N,00,N
20250224,091031,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11950,-410,5,-3.32,1726099380,142604,16.08,12350,12350,11910,16060,8660,12360,12104.10,0.18,0,-29152,12993,12676,12363,12046,11733,12835,12205,82,3700,100,8650,10,1,82045350,9804,72.42,3.17,12,0.17,165.00,3767.00,22950,20240613,-47.93,5640,20240227,111.88,13540,-11.74,20250219,9850,21.32,20250203,22950,-47.93,20240613,5640,111.88,20240227,2.20,N,232140,100,82 억,,149285,N,N,2124,N,00,N
20250221,161021,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12360,10,2,0.08,10691268150,867088,53.93,12320,12680,12050,16050,8650,12350,12329.99,0.21,0,-59421,13443,12896,12573,12026,11703,12735,11865,82,3700,100,8640,10,1,82045350,10141,74.91,3.28,12,1.06,165.00,3767.00,22950,20240613,-46.14,5500,20240208,124.73,13540,-8.71,20250219,9850,25.48,20250203,22950,-46.14,20240613,5640,119.15,20240227,2.30,N,232140,100,82 억,,172080,N,N,2124,N,00,N
20250221,151026,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12350,0,3,0.00,9998984980,811033,50.45,12320,12680,12050,16050,8650,12350,12328.67,0.21,0,-71413,13443,12896,12573,12026,11703,12735,11865,82,3700,100,8640,10,1,82045350,10133,74.85,3.28,12,0.99,165.00,3767.00,22950,20240613,-46.19,5500,20240208,124.55,13540,-8.79,20250219,9850,25.38,20250203,22950,-46.19,20240613,5640,118.97,20240227,2.30,N,232140,100,82 억,,172080,N,N,3021,N,00,N
20250221,141025,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12500,150,2,1.21,8207967540,666522,41.46,12320,12680,12050,16050,8650,12350,12314.57,0.21,0,-56772,13443,12896,12573,12026,11703,12735,11865,82,3700,100,8640,10,1,82045350,10256,75.76,3.32,12,0.81,165.00,3767.00,22950,20240613,-45.53,5500,20240208,127.27,13540,-7.68,20250219,9850,26.90,20250203,22950,-45.53,20240613,5640,121.63,20240227,2.30,N,232140,100,82 억,,172080,N,N,3021,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 20250224 161030 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12150 -210 5 -1.70 7810926650 645920 72.84 12350 12350 11910 16060 8660 12360 12092.34 0.18 0 -39355 12993 12676 12363 12046 11733 12835 12205 82 3700 100 8650 10 1 82045350 9969 73.64 3.23 12 0.79 165.00 3767.00 22950 20240613 -47.06 5640 20240227 115.43 13540 -10.27 20250219 9850 23.35 20250203 22950 -47.06 20240613 5640 115.43 20240227 2.20 N 232140 100 82 억 149285 N N 1971 N 00 N
3 20250224 151029 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12150 -210 5 -1.70 7283002980 602488 67.95 12350 12350 11910 16060 8660 12360 12088.20 0.18 0 -49553 12993 12676 12363 12046 11733 12835 12205 82 3700 100 8650 10 1 82045350 9969 73.64 3.23 12 0.73 165.00 3767.00 22950 20240613 -47.06 5640 20240227 115.43 13540 -10.27 20250219 9850 23.35 20250203 22950 -47.06 20240613 5640 115.43 20240227 2.20 N 232140 100 82 억 149285 N N 2124 N 00 N
4 20250224 141028 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12130 -230 5 -1.86 6464495590 535009 60.34 12350 12350 11910 16060 8660 12360 12082.95 0.18 0 -56219 12993 12676 12363 12046 11733 12835 12205 82 3700 100 8650 10 1 82045350 9952 73.52 3.22 12 0.65 165.00 3767.00 22950 20240613 -47.15 5640 20240227 115.07 13540 -10.41 20250219 9850 23.15 20250203 22950 -47.15 20240613 5640 115.07 20240227 2.20 N 232140 100 82 억 149285 N N 2124 N 00 N
5 20250224 131030 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12200 -160 5 -1.29 5662081090 469123 52.91 12350 12350 11910 16060 8660 12360 12069.49 0.18 0 -41232 12993 12676 12363 12046 11733 12835 12205 82 3700 100 8650 10 1 82045350 10010 73.94 3.24 12 0.57 165.00 3767.00 22950 20240613 -46.84 5640 20240227 116.31 13540 -9.90 20250219 9850 23.86 20250203 22950 -46.84 20240613 5640 116.31 20240227 2.20 N 232140 100 82 억 149285 N N 2124 N 00 N
6 20250224 121027 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12100 -260 5 -2.10 5104171430 423247 47.73 12350 12350 11910 16060 8660 12360 12059.54 0.18 0 -40746 12993 12676 12363 12046 11733 12835 12205 82 3700 100 8650 10 1 82045350 9927 73.33 3.21 12 0.52 165.00 3767.00 22950 20240613 -47.28 5640 20240227 114.54 13540 -10.64 20250219 9850 22.84 20250203 22950 -47.28 20240613 5640 114.54 20240227 2.20 N 232140 100 82 억 149285 N N 2124 N 00 N
7 20250224 111024 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12060 -300 5 -2.43 4523375500 375290 42.32 12350 12350 11910 16060 8660 12360 12053.00 0.18 0 -46276 12993 12676 12363 12046 11733 12835 12205 82 3700 100 8650 10 1 82045350 9895 73.09 3.20 12 0.46 165.00 3767.00 22950 20240613 -47.45 5640 20240227 113.83 13540 -10.93 20250219 9850 22.44 20250203 22950 -47.45 20240613 5640 113.83 20240227 2.20 N 232140 100 82 억 149285 N N 2124 N 00 N
8 20250224 101024 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12030 -330 5 -2.67 3894898630 322992 36.43 12350 12350 11910 16060 8660 12360 12058.79 0.18 0 -36943 12993 12676 12363 12046 11733 12835 12205 82 3700 100 8650 10 1 82045350 9870 72.91 3.19 12 0.39 165.00 3767.00 22950 20240613 -47.58 5640 20240227 113.30 13540 -11.15 20250219 9850 22.13 20250203 22950 -47.58 20240613 5640 113.30 20240227 2.20 N 232140 100 82 억 149285 N N 2124 N 00 N
9 20250224 091031 55 40.00 KSQ150 기계·장비 N N N Y 40 N 11950 -410 5 -3.32 1726099380 142604 16.08 12350 12350 11910 16060 8660 12360 12104.10 0.18 0 -29152 12993 12676 12363 12046 11733 12835 12205 82 3700 100 8650 10 1 82045350 9804 72.42 3.17 12 0.17 165.00 3767.00 22950 20240613 -47.93 5640 20240227 111.88 13540 -11.74 20250219 9850 21.32 20250203 22950 -47.93 20240613 5640 111.88 20240227 2.20 N 232140 100 82 억 149285 N N 2124 N 00 N
10 20250221 161021 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12360 10 2 0.08 10691268150 867088 53.93 12320 12680 12050 16050 8650 12350 12329.99 0.21 0 -59421 13443 12896 12573 12026 11703 12735 11865 82 3700 100 8640 10 1 82045350 10141 74.91 3.28 12 1.06 165.00 3767.00 22950 20240613 -46.14 5500 20240208 124.73 13540 -8.71 20250219 9850 25.48 20250203 22950 -46.14 20240613 5640 119.15 20240227 2.30 N 232140 100 82 억 172080 N N 2124 N 00 N
11 20250221 151026 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12350 0 3 0.00 9998984980 811033 50.45 12320 12680 12050 16050 8650 12350 12328.67 0.21 0 -71413 13443 12896 12573 12026 11703 12735 11865 82 3700 100 8640 10 1 82045350 10133 74.85 3.28 12 0.99 165.00 3767.00 22950 20240613 -46.19 5500 20240208 124.55 13540 -8.79 20250219 9850 25.38 20250203 22950 -46.19 20240613 5640 118.97 20240227 2.30 N 232140 100 82 억 172080 N N 3021 N 00 N
12 20250221 141025 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12500 150 2 1.21 8207967540 666522 41.46 12320 12680 12050 16050 8650 12350 12314.57 0.21 0 -56772 13443 12896 12573 12026 11703 12735 11865 82 3700 100 8640 10 1 82045350 10256 75.76 3.32 12 0.81 165.00 3767.00 22950 20240613 -45.53 5500 20240208 127.27 13540 -7.68 20250219 9850 26.90 20250203 22950 -45.53 20240613 5640 121.63 20240227 2.30 N 232140 100 82 억 172080 N N 3021 N 00 N