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
240810/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
20250221,161031,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26750,250,2,0.94,27763413650,1036434,128.51,26500,27850,25750,34450,18550,26500,26787.57,22.72,0,-110631,28066,27282,26616,25832,25166,26950,25500,245,7950,500,19080,50,1,49083901,13130,-97.27,1.50,12,2.11,-275.00,17854.00,44850,20240408,-40.36,20900,20250203,27.99,27850,-3.95,20250221,20900,27.99,20250203,44850,-40.36,20240408,20900,27.99,20250203,1.30,N,240810,500,245 억,,11149481,N,N,2420,N,00,N
20250221,151035,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26950,450,2,1.70,25462013650,950554,117.87,26500,27850,25750,34450,18550,26500,26786.52,22.72,0,-118027,28066,27282,26616,25832,25166,26950,25500,245,7950,500,19080,50,1,49083901,13228,-98.00,1.51,12,1.94,-275.00,17854.00,44850,20240408,-39.91,20900,20250203,28.95,27850,-3.23,20250221,20900,28.95,20250203,44850,-39.91,20240408,20900,28.95,20250203,1.30,N,240810,500,245 억,,11149481,N,N,3028,N,00,N
20250221,141035,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26000,-500,5,-1.89,7009788900,269021,33.36,26500,26500,25750,34450,18550,26500,26056.57,22.72,0,-56825,28066,27282,26616,25832,25166,26950,25500,245,7950,500,19080,50,1,49083901,12762,-94.55,1.46,12,0.55,-275.00,17854.00,44850,20240408,-42.03,20900,20250203,24.40,27500,-5.45,20250219,20900,24.40,20250203,44850,-42.03,20240408,20900,24.40,20250203,1.30,N,240810,500,245 억,,11149481,N,N,3028,N,00,N
20250221,131034,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25950,-550,5,-2.08,6274501250,240636,29.84,26500,26500,25750,34450,18550,26500,26074.56,22.72,0,-48890,28066,27282,26616,25832,25166,26950,25500,245,7950,500,19080,50,1,49083901,12737,-94.36,1.45,12,0.49,-275.00,17854.00,44850,20240408,-42.14,20900,20250203,24.16,27500,-5.64,20250219,20900,24.16,20250203,44850,-42.14,20240408,20900,24.16,20250203,1.30,N,240810,500,245 억,,11149481,N,N,3028,N,00,N
20250221,121035,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25950,-550,5,-2.08,5436855200,208488,25.85,26500,26500,25750,34450,18550,26500,26077.43,22.72,0,-49967,28066,27282,26616,25832,25166,26950,25500,245,7950,500,19080,50,1,49083901,12737,-94.36,1.45,12,0.42,-275.00,17854.00,44850,20240408,-42.14,20900,20250203,24.16,27500,-5.64,20250219,20900,24.16,20250203,44850,-42.14,20240408,20900,24.16,20250203,1.30,N,240810,500,245 억,,11149481,N,N,3028,N,00,N
20250221,111031,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25900,-600,5,-2.26,4806608950,184145,22.83,26500,26500,25750,34450,18550,26500,26102.18,22.72,0,-43078,28066,27282,26616,25832,25166,26950,25500,245,7950,500,19080,50,1,49083901,12713,-94.18,1.45,12,0.38,-275.00,17854.00,44850,20240408,-42.25,20900,20250203,23.92,27500,-5.82,20250219,20900,23.92,20250203,44850,-42.25,20240408,20900,23.92,20250203,1.30,N,240810,500,245 억,,11149481,N,N,3028,N,00,N
20250221,101032,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26000,-500,5,-1.89,3493314750,133478,16.55,26500,26500,25950,34450,18550,26500,26171.32,22.72,0,-23451,28066,27282,26616,25832,25166,26950,25500,245,7950,500,19080,50,1,49083901,12762,-94.55,1.46,12,0.27,-275.00,17854.00,44850,20240408,-42.03,20900,20250203,24.40,27500,-5.45,20250219,20900,24.40,20250203,44850,-42.03,20240408,20900,24.40,20250203,1.30,N,240810,500,245 억,,11149481,N,N,3028,N,00,N
20250221,091036,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26350,-150,5,-0.57,1284609550,49023,6.08,26500,26500,25950,34450,18550,26500,26203.88,22.72,0,-16546,28066,27282,26616,25832,25166,26950,25500,245,7950,500,19080,50,1,49083901,12934,-95.82,1.48,12,0.10,-275.00,17854.00,44850,20240408,-41.25,20900,20250203,26.08,27500,-4.18,20250219,20900,26.08,20250203,44850,-41.25,20240408,20900,26.08,20250203,1.30,N,240810,500,245 억,,11149481,N,N,3028,N,00,N
20250220,161028,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26500,-150,5,-0.56,21541763300,803694,89.23,26650,27400,25950,34600,18700,26650,26803.51,23.00,0,-110216,28150,27400,26750,26000,25350,27775,26375,245,7950,500,19180,50,1,49083901,13007,-96.36,1.48,12,1.64,-275.00,17854.00,44850,20240408,-40.91,20900,20250203,26.79,27500,-3.64,20250219,20900,26.79,20250203,44850,-40.91,20240408,20900,26.79,20250203,1.24,N,240810,500,245 억,,11290020,N,N,3028,N,00,N
20250220,151030,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26650,0,3,0.00,20969417100,782143,86.83,26650,27400,25950,34600,18700,26650,26810.27,23.00,0,-101706,28150,27400,26750,26000,25350,27775,26375,245,7950,500,19180,50,1,49083901,13081,-96.91,1.49,12,1.59,-275.00,17854.00,44850,20240408,-40.58,20900,20250203,27.51,27500,-3.09,20250219,20900,27.51,20250203,44850,-40.58,20240408,20900,27.51,20250203,1.24,N,240810,500,245 억,,11290020,N,N,9793,N,00,N
20250220,141031,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26600,-50,5,-0.19,19011375050,708471,78.65,26650,27400,25950,34600,18700,26650,26834.45,23.00,0,-91895,28150,27400,26750,26000,25350,27775,26375,245,7950,500,19180,50,1,49083901,13056,-96.73,1.49,12,1.44,-275.00,17854.00,44850,20240408,-40.69,20900,20250203,27.27,27500,-3.27,20250219,20900,27.27,20250203,44850,-40.69,20240408,20900,27.27,20250203,1.24,N,240810,500,245 억,,11290020,N,N,9793,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 161031 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26750 250 2 0.94 27763413650 1036434 128.51 26500 27850 25750 34450 18550 26500 26787.57 22.72 0 -110631 28066 27282 26616 25832 25166 26950 25500 245 7950 500 19080 50 1 49083901 13130 -97.27 1.50 12 2.11 -275.00 17854.00 44850 20240408 -40.36 20900 20250203 27.99 27850 -3.95 20250221 20900 27.99 20250203 44850 -40.36 20240408 20900 27.99 20250203 1.30 N 240810 500 245 억 11149481 N N 2420 N 00 N
3 20250221 151035 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26950 450 2 1.70 25462013650 950554 117.87 26500 27850 25750 34450 18550 26500 26786.52 22.72 0 -118027 28066 27282 26616 25832 25166 26950 25500 245 7950 500 19080 50 1 49083901 13228 -98.00 1.51 12 1.94 -275.00 17854.00 44850 20240408 -39.91 20900 20250203 28.95 27850 -3.23 20250221 20900 28.95 20250203 44850 -39.91 20240408 20900 28.95 20250203 1.30 N 240810 500 245 억 11149481 N N 3028 N 00 N
4 20250221 141035 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26000 -500 5 -1.89 7009788900 269021 33.36 26500 26500 25750 34450 18550 26500 26056.57 22.72 0 -56825 28066 27282 26616 25832 25166 26950 25500 245 7950 500 19080 50 1 49083901 12762 -94.55 1.46 12 0.55 -275.00 17854.00 44850 20240408 -42.03 20900 20250203 24.40 27500 -5.45 20250219 20900 24.40 20250203 44850 -42.03 20240408 20900 24.40 20250203 1.30 N 240810 500 245 억 11149481 N N 3028 N 00 N
5 20250221 131034 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25950 -550 5 -2.08 6274501250 240636 29.84 26500 26500 25750 34450 18550 26500 26074.56 22.72 0 -48890 28066 27282 26616 25832 25166 26950 25500 245 7950 500 19080 50 1 49083901 12737 -94.36 1.45 12 0.49 -275.00 17854.00 44850 20240408 -42.14 20900 20250203 24.16 27500 -5.64 20250219 20900 24.16 20250203 44850 -42.14 20240408 20900 24.16 20250203 1.30 N 240810 500 245 억 11149481 N N 3028 N 00 N
6 20250221 121035 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25950 -550 5 -2.08 5436855200 208488 25.85 26500 26500 25750 34450 18550 26500 26077.43 22.72 0 -49967 28066 27282 26616 25832 25166 26950 25500 245 7950 500 19080 50 1 49083901 12737 -94.36 1.45 12 0.42 -275.00 17854.00 44850 20240408 -42.14 20900 20250203 24.16 27500 -5.64 20250219 20900 24.16 20250203 44850 -42.14 20240408 20900 24.16 20250203 1.30 N 240810 500 245 억 11149481 N N 3028 N 00 N
7 20250221 111031 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25900 -600 5 -2.26 4806608950 184145 22.83 26500 26500 25750 34450 18550 26500 26102.18 22.72 0 -43078 28066 27282 26616 25832 25166 26950 25500 245 7950 500 19080 50 1 49083901 12713 -94.18 1.45 12 0.38 -275.00 17854.00 44850 20240408 -42.25 20900 20250203 23.92 27500 -5.82 20250219 20900 23.92 20250203 44850 -42.25 20240408 20900 23.92 20250203 1.30 N 240810 500 245 억 11149481 N N 3028 N 00 N
8 20250221 101032 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26000 -500 5 -1.89 3493314750 133478 16.55 26500 26500 25950 34450 18550 26500 26171.32 22.72 0 -23451 28066 27282 26616 25832 25166 26950 25500 245 7950 500 19080 50 1 49083901 12762 -94.55 1.46 12 0.27 -275.00 17854.00 44850 20240408 -42.03 20900 20250203 24.40 27500 -5.45 20250219 20900 24.40 20250203 44850 -42.03 20240408 20900 24.40 20250203 1.30 N 240810 500 245 억 11149481 N N 3028 N 00 N
9 20250221 091036 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26350 -150 5 -0.57 1284609550 49023 6.08 26500 26500 25950 34450 18550 26500 26203.88 22.72 0 -16546 28066 27282 26616 25832 25166 26950 25500 245 7950 500 19080 50 1 49083901 12934 -95.82 1.48 12 0.10 -275.00 17854.00 44850 20240408 -41.25 20900 20250203 26.08 27500 -4.18 20250219 20900 26.08 20250203 44850 -41.25 20240408 20900 26.08 20250203 1.30 N 240810 500 245 억 11149481 N N 3028 N 00 N
10 20250220 161028 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26500 -150 5 -0.56 21541763300 803694 89.23 26650 27400 25950 34600 18700 26650 26803.51 23.00 0 -110216 28150 27400 26750 26000 25350 27775 26375 245 7950 500 19180 50 1 49083901 13007 -96.36 1.48 12 1.64 -275.00 17854.00 44850 20240408 -40.91 20900 20250203 26.79 27500 -3.64 20250219 20900 26.79 20250203 44850 -40.91 20240408 20900 26.79 20250203 1.24 N 240810 500 245 억 11290020 N N 3028 N 00 N
11 20250220 151030 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26650 0 3 0.00 20969417100 782143 86.83 26650 27400 25950 34600 18700 26650 26810.27 23.00 0 -101706 28150 27400 26750 26000 25350 27775 26375 245 7950 500 19180 50 1 49083901 13081 -96.91 1.49 12 1.59 -275.00 17854.00 44850 20240408 -40.58 20900 20250203 27.51 27500 -3.09 20250219 20900 27.51 20250203 44850 -40.58 20240408 20900 27.51 20250203 1.24 N 240810 500 245 억 11290020 N N 9793 N 00 N
12 20250220 141031 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26600 -50 5 -0.19 19011375050 708471 78.65 26650 27400 25950 34600 18700 26650 26834.45 23.00 0 -91895 28150 27400 26750 26000 25350 27775 26375 245 7950 500 19180 50 1 49083901 13056 -96.73 1.49 12 1.44 -275.00 17854.00 44850 20240408 -40.69 20900 20250203 27.27 27500 -3.27 20250219 20900 27.27 20250203 44850 -40.69 20240408 20900 27.27 20250203 1.24 N 240810 500 245 억 11290020 N N 9793 N 00 N