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
253590/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
20250221,161043,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12020,-970,5,-7.47,26533358280,2175888,42.40,12750,12760,11950,16880,9100,12990,12194.23,0.00,0,-63247,13756,13372,12966,12582,12176,13565,12775,44,3890,100,9350,10,1,43869164,5273,62.93,5.66,12,4.96,191.00,2123.00,17270,20240704,-30.40,7420,20240909,61.99,13370,-10.10,20250219,8530,40.91,20250102,17270,-30.40,20240704,7420,61.99,20240909,5.20,N,253590,100,43 억,,0,N,N,1209,N,00,N
20250221,151047,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12050,-940,5,-7.24,25468565240,2087466,40.67,12750,12760,11950,16880,9100,12990,12200.08,0.00,0,-69131,13756,13372,12966,12582,12176,13565,12775,44,3890,100,9350,10,1,43869164,5286,63.09,5.68,12,4.76,191.00,2123.00,17270,20240704,-30.23,7420,20240909,62.40,13370,-9.87,20250219,8530,41.27,20250102,17270,-30.23,20240704,7420,62.40,20240909,5.20,N,253590,100,43 억,,0,N,N,1228,N,00,N
20250221,141047,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12080,-910,5,-7.01,23439673320,1920239,37.42,12750,12760,11950,16880,9100,12990,12205.96,0.00,0,-55484,13756,13372,12966,12582,12176,13565,12775,44,3890,100,9350,10,1,43869164,5299,63.25,5.69,12,4.38,191.00,2123.00,17270,20240704,-30.05,7420,20240909,62.80,13370,-9.65,20250219,8530,41.62,20250102,17270,-30.05,20240704,7420,62.80,20240909,5.20,N,253590,100,43 억,,0,N,N,1228,N,00,N
20250221,131046,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12080,-910,5,-7.01,21465380960,1756283,34.22,12750,12760,11950,16880,9100,12990,12221.32,0.00,0,-65689,13756,13372,12966,12582,12176,13565,12775,44,3890,100,9350,10,1,43869164,5299,63.25,5.69,12,4.00,191.00,2123.00,17270,20240704,-30.05,7420,20240909,62.80,13370,-9.65,20250219,8530,41.62,20250102,17270,-30.05,20240704,7420,62.80,20240909,5.20,N,253590,100,43 억,,0,N,N,1228,N,00,N
20250221,121047,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12180,-810,5,-6.24,20083336390,1642252,32.00,12750,12760,11950,16880,9100,12990,12228.37,0.00,0,-62298,13756,13372,12966,12582,12176,13565,12775,44,3890,100,9350,10,1,43869164,5343,63.77,5.74,12,3.74,191.00,2123.00,17270,20240704,-29.47,7420,20240909,64.15,13370,-8.90,20250219,8530,42.79,20250102,17270,-29.47,20240704,7420,64.15,20240909,5.20,N,253590,100,43 억,,0,N,N,1228,N,00,N
20250221,111043,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12160,-830,5,-6.39,18974028960,1550907,30.22,12750,12760,11950,16880,9100,12990,12233.34,0.00,0,-68550,13756,13372,12966,12582,12176,13565,12775,44,3890,100,9350,10,1,43869164,5334,63.66,5.73,12,3.54,191.00,2123.00,17270,20240704,-29.59,7420,20240909,63.88,13370,-9.05,20250219,8530,42.56,20250102,17270,-29.59,20240704,7420,63.88,20240909,5.20,N,253590,100,43 억,,0,N,N,1228,N,00,N
20250221,101045,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12080,-910,5,-7.01,16742158990,1367876,26.65,12750,12760,11950,16880,9100,12990,12238.62,0.00,0,-52506,13756,13372,12966,12582,12176,13565,12775,44,3890,100,9350,10,1,43869164,5299,63.25,5.69,12,3.12,191.00,2123.00,17270,20240704,-30.05,7420,20240909,62.80,13370,-9.65,20250219,8530,41.62,20250102,17270,-30.05,20240704,7420,62.80,20240909,5.20,N,253590,100,43 억,,0,N,N,1228,N,00,N
20250221,091048,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12140,-850,5,-6.54,6645506530,535583,10.44,12750,12760,12100,16880,9100,12990,12406.17,0.00,0,-18169,13756,13372,12966,12582,12176,13565,12775,44,3890,100,9350,10,1,43869164,5326,63.56,5.72,12,1.22,191.00,2123.00,17270,20240704,-29.70,7420,20240909,63.61,13370,-9.20,20250219,8530,42.32,20250102,17270,-29.70,20240704,7420,63.61,20240909,5.20,N,253590,100,43 억,,0,N,N,1228,N,00,N
20250220,161039,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12990,280,2,2.20,65111117220,5031096,131.65,12840,13350,12560,16520,8900,12710,12941.80,0.00,0,-75177,13796,13252,12826,12282,11856,13040,12070,44,3810,100,9150,10,1,43869164,5699,68.01,6.12,12,11.47,191.00,2123.00,17270,20240704,-24.78,7420,20240909,75.07,13370,-2.84,20250219,8530,52.29,20250102,17270,-24.78,20240704,7420,75.07,20240909,5.03,N,253590,100,43 억,,0,N,N,1228,N,00,N
20250220,151042,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12660,-50,5,-0.39,61889252230,4780244,125.08,12840,13350,12560,16520,8900,12710,12946.88,0.00,0,-68709,13796,13252,12826,12282,11856,13040,12070,44,3810,100,9150,10,1,43869164,5554,66.28,5.96,12,10.90,191.00,2123.00,17270,20240704,-26.69,7420,20240909,70.62,13370,-5.31,20250219,8530,48.42,20250102,17270,-26.69,20240704,7420,70.62,20240909,5.03,N,253590,100,43 억,,0,N,N,3376,N,00,N
20250220,141043,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12710,0,3,0.00,20330762310,1593012,41.68,12840,12950,12570,16520,8900,12710,12762.47,0.00,0,-42797,13796,13252,12826,12282,11856,13040,12070,44,3810,100,9150,10,1,43869164,5576,66.54,5.99,12,3.63,191.00,2123.00,17270,20240704,-26.40,7420,20240909,71.29,13370,-4.94,20250219,8530,49.00,20250102,17270,-26.40,20240704,7420,71.29,20240909,5.03,N,253590,100,43 억,,0,N,N,3376,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 161043 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12020 -970 5 -7.47 26533358280 2175888 42.40 12750 12760 11950 16880 9100 12990 12194.23 0.00 0 -63247 13756 13372 12966 12582 12176 13565 12775 44 3890 100 9350 10 1 43869164 5273 62.93 5.66 12 4.96 191.00 2123.00 17270 20240704 -30.40 7420 20240909 61.99 13370 -10.10 20250219 8530 40.91 20250102 17270 -30.40 20240704 7420 61.99 20240909 5.20 N 253590 100 43 억 0 N N 1209 N 00 N
3 20250221 151047 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12050 -940 5 -7.24 25468565240 2087466 40.67 12750 12760 11950 16880 9100 12990 12200.08 0.00 0 -69131 13756 13372 12966 12582 12176 13565 12775 44 3890 100 9350 10 1 43869164 5286 63.09 5.68 12 4.76 191.00 2123.00 17270 20240704 -30.23 7420 20240909 62.40 13370 -9.87 20250219 8530 41.27 20250102 17270 -30.23 20240704 7420 62.40 20240909 5.20 N 253590 100 43 억 0 N N 1228 N 00 N
4 20250221 141047 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12080 -910 5 -7.01 23439673320 1920239 37.42 12750 12760 11950 16880 9100 12990 12205.96 0.00 0 -55484 13756 13372 12966 12582 12176 13565 12775 44 3890 100 9350 10 1 43869164 5299 63.25 5.69 12 4.38 191.00 2123.00 17270 20240704 -30.05 7420 20240909 62.80 13370 -9.65 20250219 8530 41.62 20250102 17270 -30.05 20240704 7420 62.80 20240909 5.20 N 253590 100 43 억 0 N N 1228 N 00 N
5 20250221 131046 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12080 -910 5 -7.01 21465380960 1756283 34.22 12750 12760 11950 16880 9100 12990 12221.32 0.00 0 -65689 13756 13372 12966 12582 12176 13565 12775 44 3890 100 9350 10 1 43869164 5299 63.25 5.69 12 4.00 191.00 2123.00 17270 20240704 -30.05 7420 20240909 62.80 13370 -9.65 20250219 8530 41.62 20250102 17270 -30.05 20240704 7420 62.80 20240909 5.20 N 253590 100 43 억 0 N N 1228 N 00 N
6 20250221 121047 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12180 -810 5 -6.24 20083336390 1642252 32.00 12750 12760 11950 16880 9100 12990 12228.37 0.00 0 -62298 13756 13372 12966 12582 12176 13565 12775 44 3890 100 9350 10 1 43869164 5343 63.77 5.74 12 3.74 191.00 2123.00 17270 20240704 -29.47 7420 20240909 64.15 13370 -8.90 20250219 8530 42.79 20250102 17270 -29.47 20240704 7420 64.15 20240909 5.20 N 253590 100 43 억 0 N N 1228 N 00 N
7 20250221 111043 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12160 -830 5 -6.39 18974028960 1550907 30.22 12750 12760 11950 16880 9100 12990 12233.34 0.00 0 -68550 13756 13372 12966 12582 12176 13565 12775 44 3890 100 9350 10 1 43869164 5334 63.66 5.73 12 3.54 191.00 2123.00 17270 20240704 -29.59 7420 20240909 63.88 13370 -9.05 20250219 8530 42.56 20250102 17270 -29.59 20240704 7420 63.88 20240909 5.20 N 253590 100 43 억 0 N N 1228 N 00 N
8 20250221 101045 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12080 -910 5 -7.01 16742158990 1367876 26.65 12750 12760 11950 16880 9100 12990 12238.62 0.00 0 -52506 13756 13372 12966 12582 12176 13565 12775 44 3890 100 9350 10 1 43869164 5299 63.25 5.69 12 3.12 191.00 2123.00 17270 20240704 -30.05 7420 20240909 62.80 13370 -9.65 20250219 8530 41.62 20250102 17270 -30.05 20240704 7420 62.80 20240909 5.20 N 253590 100 43 억 0 N N 1228 N 00 N
9 20250221 091048 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12140 -850 5 -6.54 6645506530 535583 10.44 12750 12760 12100 16880 9100 12990 12406.17 0.00 0 -18169 13756 13372 12966 12582 12176 13565 12775 44 3890 100 9350 10 1 43869164 5326 63.56 5.72 12 1.22 191.00 2123.00 17270 20240704 -29.70 7420 20240909 63.61 13370 -9.20 20250219 8530 42.32 20250102 17270 -29.70 20240704 7420 63.61 20240909 5.20 N 253590 100 43 억 0 N N 1228 N 00 N
10 20250220 161039 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12990 280 2 2.20 65111117220 5031096 131.65 12840 13350 12560 16520 8900 12710 12941.80 0.00 0 -75177 13796 13252 12826 12282 11856 13040 12070 44 3810 100 9150 10 1 43869164 5699 68.01 6.12 12 11.47 191.00 2123.00 17270 20240704 -24.78 7420 20240909 75.07 13370 -2.84 20250219 8530 52.29 20250102 17270 -24.78 20240704 7420 75.07 20240909 5.03 N 253590 100 43 억 0 N N 1228 N 00 N
11 20250220 151042 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12660 -50 5 -0.39 61889252230 4780244 125.08 12840 13350 12560 16520 8900 12710 12946.88 0.00 0 -68709 13796 13252 12826 12282 11856 13040 12070 44 3810 100 9150 10 1 43869164 5554 66.28 5.96 12 10.90 191.00 2123.00 17270 20240704 -26.69 7420 20240909 70.62 13370 -5.31 20250219 8530 48.42 20250102 17270 -26.69 20240704 7420 70.62 20240909 5.03 N 253590 100 43 억 0 N N 3376 N 00 N
12 20250220 141043 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12710 0 3 0.00 20330762310 1593012 41.68 12840 12950 12570 16520 8900 12710 12762.47 0.00 0 -42797 13796 13252 12826 12282 11856 13040 12070 44 3810 100 9150 10 1 43869164 5576 66.54 5.99 12 3.63 191.00 2123.00 17270 20240704 -26.40 7420 20240909 71.29 13370 -4.94 20250219 8530 49.00 20250102 17270 -26.40 20240704 7420 71.29 20240909 5.03 N 253590 100 43 억 0 N N 3376 N 00 N