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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
137400/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
20250221,160847,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48600,950,2,1.99,16210040400,339342,74.56,47650,48600,46800,61900,33400,47650,47764.59,6.05,0,5972,49750,48700,47950,46900,46150,48325,46525,119,14250,500,35260,50,1,23743086,11539,17.30,2.72,12,1.43,2809.00,17874.00,89500,20240619,-45.70,36300,20240408,33.88,50700,-4.14,20250219,36900,31.71,20250102,89500,-45.70,20240619,36300,33.88,20240408,3.43,N,137400,500,118 억,,1437553,N,N,370,N,00,N
20250221,150851,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48350,700,2,1.47,14665862750,307488,67.56,47650,48400,46800,61900,33400,47650,47695.73,6.05,0,10133,49750,48700,47950,46900,46150,48325,46525,119,14250,500,35260,50,1,23743086,11480,17.21,2.71,12,1.30,2809.00,17874.00,89500,20240619,-45.98,36300,20240408,33.20,50700,-4.64,20250219,36900,31.03,20250102,89500,-45.98,20240619,36300,33.20,20240408,3.43,N,137400,500,118 억,,1437553,N,N,697,N,00,N
20250221,140850,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47850,200,2,0.42,12516439150,262745,57.73,47650,48200,46800,61900,33400,47650,47637.21,6.05,0,7295,49750,48700,47950,46900,46150,48325,46525,119,14250,500,35260,50,1,23743086,11361,17.03,2.68,12,1.11,2809.00,17874.00,89500,20240619,-46.54,36300,20240408,31.82,50700,-5.62,20250219,36900,29.67,20250102,89500,-46.54,20240619,36300,31.82,20240408,3.43,N,137400,500,118 억,,1437553,N,N,697,N,00,N
20250221,130848,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47650,0,3,0.00,11446423550,240242,52.78,47650,48200,46800,61900,33400,47650,47645.39,6.05,0,7030,49750,48700,47950,46900,46150,48325,46525,119,14250,500,35260,50,1,23743086,11314,16.96,2.67,12,1.01,2809.00,17874.00,89500,20240619,-46.76,36300,20240408,31.27,50700,-6.02,20250219,36900,29.13,20250102,89500,-46.76,20240619,36300,31.27,20240408,3.43,N,137400,500,118 억,,1437553,N,N,697,N,00,N
20250221,120850,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47700,50,2,0.10,9803562550,205917,45.24,47650,48200,46800,61900,33400,47650,47609.29,6.05,0,7176,49750,48700,47950,46900,46150,48325,46525,119,14250,500,35260,50,1,23743086,11325,16.98,2.67,12,0.87,2809.00,17874.00,89500,20240619,-46.70,36300,20240408,31.40,50700,-5.92,20250219,36900,29.27,20250102,89500,-46.70,20240619,36300,31.40,20240408,3.43,N,137400,500,118 억,,1437553,N,N,697,N,00,N
20250221,110845,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47650,0,3,0.00,8877070850,186441,40.96,47650,48200,46800,61900,33400,47650,47613.29,6.05,0,4166,49750,48700,47950,46900,46150,48325,46525,119,14250,500,35260,50,1,23743086,11314,16.96,2.67,12,0.79,2809.00,17874.00,89500,20240619,-46.76,36300,20240408,31.27,50700,-6.02,20250219,36900,29.13,20250102,89500,-46.76,20240619,36300,31.27,20240408,3.43,N,137400,500,118 억,,1437553,N,N,697,N,00,N
20250221,100847,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47550,-100,5,-0.21,7455084550,156528,34.39,47650,48200,46800,61900,33400,47650,47627.80,6.05,0,3483,49750,48700,47950,46900,46150,48325,46525,119,14250,500,35260,50,1,23743086,11290,16.93,2.66,12,0.66,2809.00,17874.00,89500,20240619,-46.87,36300,20240408,30.99,50700,-6.21,20250219,36900,28.86,20250102,89500,-46.87,20240619,36300,30.99,20240408,3.43,N,137400,500,118 억,,1437553,N,N,697,N,00,N
20250221,090850,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47950,300,2,0.63,1386609600,29038,6.38,47650,48200,47300,61900,33400,47650,47751.61,6.05,0,-6910,49750,48700,47950,46900,46150,48325,46525,119,14250,500,35260,50,1,23743086,11385,17.07,2.68,12,0.12,2809.00,17874.00,89500,20240619,-46.42,36300,20240408,32.09,50700,-5.42,20250219,36900,29.95,20250102,89500,-46.42,20240619,36300,32.09,20240408,3.43,N,137400,500,118 억,,1437553,N,N,697,N,00,N
20250220,160844,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47650,-650,5,-1.35,21795347950,451842,39.97,48300,49000,47200,62700,33850,48300,48237.05,5.94,0,-43969,52566,50432,48566,46432,44566,51500,47500,119,14400,500,35740,50,1,23743086,11314,16.96,2.67,12,1.90,2809.00,17874.00,89500,20240619,-46.76,36300,20240408,31.27,50700,-6.02,20250219,36900,29.13,20250102,89500,-46.76,20240619,36300,31.27,20240408,3.38,N,137400,500,118 억,,1410546,N,N,697,N,00,N
20250220,150846,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47700,-600,5,-1.24,20902300750,433154,38.32,48300,49000,47200,62700,33850,48300,48256.05,5.94,0,-36902,52566,50432,48566,46432,44566,51500,47500,119,14400,500,35740,50,1,23743086,11325,16.98,2.67,12,1.82,2809.00,17874.00,89500,20240619,-46.70,36300,20240408,31.40,50700,-5.92,20250219,36900,29.27,20250102,89500,-46.70,20240619,36300,31.40,20240408,3.38,N,137400,500,118 억,,1410546,N,N,1834,N,00,N
20250220,140846,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47600,-700,5,-1.45,18293684200,378112,33.45,48300,49000,47400,62700,33850,48300,48381.66,5.94,0,-36732,52566,50432,48566,46432,44566,51500,47500,119,14400,500,35740,50,1,23743086,11302,16.95,2.66,12,1.59,2809.00,17874.00,89500,20240619,-46.82,36300,20240408,31.13,50700,-6.11,20250219,36900,29.00,20250102,89500,-46.82,20240619,36300,31.13,20240408,3.38,N,137400,500,118 억,,1410546,N,N,1834,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 20250221 160847 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48600 950 2 1.99 16210040400 339342 74.56 47650 48600 46800 61900 33400 47650 47764.59 6.05 0 5972 49750 48700 47950 46900 46150 48325 46525 119 14250 500 35260 50 1 23743086 11539 17.30 2.72 12 1.43 2809.00 17874.00 89500 20240619 -45.70 36300 20240408 33.88 50700 -4.14 20250219 36900 31.71 20250102 89500 -45.70 20240619 36300 33.88 20240408 3.43 N 137400 500 118 억 1437553 N N 370 N 00 N
3 20250221 150851 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48350 700 2 1.47 14665862750 307488 67.56 47650 48400 46800 61900 33400 47650 47695.73 6.05 0 10133 49750 48700 47950 46900 46150 48325 46525 119 14250 500 35260 50 1 23743086 11480 17.21 2.71 12 1.30 2809.00 17874.00 89500 20240619 -45.98 36300 20240408 33.20 50700 -4.64 20250219 36900 31.03 20250102 89500 -45.98 20240619 36300 33.20 20240408 3.43 N 137400 500 118 억 1437553 N N 697 N 00 N
4 20250221 140850 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47850 200 2 0.42 12516439150 262745 57.73 47650 48200 46800 61900 33400 47650 47637.21 6.05 0 7295 49750 48700 47950 46900 46150 48325 46525 119 14250 500 35260 50 1 23743086 11361 17.03 2.68 12 1.11 2809.00 17874.00 89500 20240619 -46.54 36300 20240408 31.82 50700 -5.62 20250219 36900 29.67 20250102 89500 -46.54 20240619 36300 31.82 20240408 3.43 N 137400 500 118 억 1437553 N N 697 N 00 N
5 20250221 130848 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47650 0 3 0.00 11446423550 240242 52.78 47650 48200 46800 61900 33400 47650 47645.39 6.05 0 7030 49750 48700 47950 46900 46150 48325 46525 119 14250 500 35260 50 1 23743086 11314 16.96 2.67 12 1.01 2809.00 17874.00 89500 20240619 -46.76 36300 20240408 31.27 50700 -6.02 20250219 36900 29.13 20250102 89500 -46.76 20240619 36300 31.27 20240408 3.43 N 137400 500 118 억 1437553 N N 697 N 00 N
6 20250221 120850 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47700 50 2 0.10 9803562550 205917 45.24 47650 48200 46800 61900 33400 47650 47609.29 6.05 0 7176 49750 48700 47950 46900 46150 48325 46525 119 14250 500 35260 50 1 23743086 11325 16.98 2.67 12 0.87 2809.00 17874.00 89500 20240619 -46.70 36300 20240408 31.40 50700 -5.92 20250219 36900 29.27 20250102 89500 -46.70 20240619 36300 31.40 20240408 3.43 N 137400 500 118 억 1437553 N N 697 N 00 N
7 20250221 110845 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47650 0 3 0.00 8877070850 186441 40.96 47650 48200 46800 61900 33400 47650 47613.29 6.05 0 4166 49750 48700 47950 46900 46150 48325 46525 119 14250 500 35260 50 1 23743086 11314 16.96 2.67 12 0.79 2809.00 17874.00 89500 20240619 -46.76 36300 20240408 31.27 50700 -6.02 20250219 36900 29.13 20250102 89500 -46.76 20240619 36300 31.27 20240408 3.43 N 137400 500 118 억 1437553 N N 697 N 00 N
8 20250221 100847 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47550 -100 5 -0.21 7455084550 156528 34.39 47650 48200 46800 61900 33400 47650 47627.80 6.05 0 3483 49750 48700 47950 46900 46150 48325 46525 119 14250 500 35260 50 1 23743086 11290 16.93 2.66 12 0.66 2809.00 17874.00 89500 20240619 -46.87 36300 20240408 30.99 50700 -6.21 20250219 36900 28.86 20250102 89500 -46.87 20240619 36300 30.99 20240408 3.43 N 137400 500 118 억 1437553 N N 697 N 00 N
9 20250221 090850 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47950 300 2 0.63 1386609600 29038 6.38 47650 48200 47300 61900 33400 47650 47751.61 6.05 0 -6910 49750 48700 47950 46900 46150 48325 46525 119 14250 500 35260 50 1 23743086 11385 17.07 2.68 12 0.12 2809.00 17874.00 89500 20240619 -46.42 36300 20240408 32.09 50700 -5.42 20250219 36900 29.95 20250102 89500 -46.42 20240619 36300 32.09 20240408 3.43 N 137400 500 118 억 1437553 N N 697 N 00 N
10 20250220 160844 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47650 -650 5 -1.35 21795347950 451842 39.97 48300 49000 47200 62700 33850 48300 48237.05 5.94 0 -43969 52566 50432 48566 46432 44566 51500 47500 119 14400 500 35740 50 1 23743086 11314 16.96 2.67 12 1.90 2809.00 17874.00 89500 20240619 -46.76 36300 20240408 31.27 50700 -6.02 20250219 36900 29.13 20250102 89500 -46.76 20240619 36300 31.27 20240408 3.38 N 137400 500 118 억 1410546 N N 697 N 00 N
11 20250220 150846 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47700 -600 5 -1.24 20902300750 433154 38.32 48300 49000 47200 62700 33850 48300 48256.05 5.94 0 -36902 52566 50432 48566 46432 44566 51500 47500 119 14400 500 35740 50 1 23743086 11325 16.98 2.67 12 1.82 2809.00 17874.00 89500 20240619 -46.70 36300 20240408 31.40 50700 -5.92 20250219 36900 29.27 20250102 89500 -46.70 20240619 36300 31.40 20240408 3.38 N 137400 500 118 억 1410546 N N 1834 N 00 N
12 20250220 140846 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47600 -700 5 -1.45 18293684200 378112 33.45 48300 49000 47400 62700 33850 48300 48381.66 5.94 0 -36732 52566 50432 48566 46432 44566 51500 47500 119 14400 500 35740 50 1 23743086 11302 16.95 2.66 12 1.59 2809.00 17874.00 89500 20240619 -46.82 36300 20240408 31.13 50700 -6.11 20250219 36900 29.00 20250102 89500 -46.82 20240619 36300 31.13 20240408 3.38 N 137400 500 118 억 1410546 N N 1834 N 00 N