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
348210/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
20250221,161211,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55200,-1800,5,-3.16,5489839400,98517,250.93,56800,57500,55000,74100,39900,57000,55725.06,15.63,0,-19484,59533,58266,57133,55866,54733,57700,55300,52,17100,500,42180,100,1,10457250,5772,18.04,4.29,12,0.94,3060.00,12856.00,77900,20240304,-29.14,40350,20240909,36.80,64400,-14.29,20250123,49500,11.52,20250102,77900,-29.14,20240304,40350,36.80,20240909,2.83,N,348210,500,52 억,,1634910,N,N,368,N,00,N
20250221,151216,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55100,-1900,5,-3.33,5050580700,90545,230.63,56800,57500,55100,74100,39900,57000,55779.79,15.63,0,-15534,59533,58266,57133,55866,54733,57700,55300,52,17100,500,42180,100,1,10457250,5762,18.01,4.29,12,0.87,3060.00,12856.00,77900,20240304,-29.27,40350,20240909,36.56,64400,-14.44,20250123,49500,11.31,20250102,77900,-29.27,20240304,40350,36.56,20240909,2.83,N,348210,500,52 억,,1634910,N,N,331,N,00,N
20250221,141217,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55300,-1700,5,-2.98,4181336300,74818,190.57,56800,57500,55100,74100,39900,57000,55886.77,15.63,0,-14361,59533,58266,57133,55866,54733,57700,55300,52,17100,500,42180,100,1,10457250,5783,18.07,4.30,12,0.72,3060.00,12856.00,77900,20240304,-29.01,40350,20240909,37.05,64400,-14.13,20250123,49500,11.72,20250102,77900,-29.01,20240304,40350,37.05,20240909,2.83,N,348210,500,52 억,,1634910,N,N,331,N,00,N
20250221,131216,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55500,-1500,5,-2.63,3261781900,58188,148.21,56800,57500,55100,74100,39900,57000,56055.92,15.63,0,-9048,59533,58266,57133,55866,54733,57700,55300,52,17100,500,42180,100,1,10457250,5804,18.14,4.32,12,0.56,3060.00,12856.00,77900,20240304,-28.75,40350,20240909,37.55,64400,-13.82,20250123,49500,12.12,20250102,77900,-28.75,20240304,40350,37.55,20240909,2.83,N,348210,500,52 억,,1634910,N,N,331,N,00,N
20250221,121217,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55500,-1500,5,-2.63,2868063700,51108,130.18,56800,57500,55100,74100,39900,57000,56117.71,15.63,0,-5587,59533,58266,57133,55866,54733,57700,55300,52,17100,500,42180,100,1,10457250,5804,18.14,4.32,12,0.49,3060.00,12856.00,77900,20240304,-28.75,40350,20240909,37.55,64400,-13.82,20250123,49500,12.12,20250102,77900,-28.75,20240304,40350,37.55,20240909,2.83,N,348210,500,52 억,,1634910,N,N,331,N,00,N
20250221,111212,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55600,-1400,5,-2.46,2354944100,41854,106.61,56800,57500,55400,74100,39900,57000,56265.69,15.63,0,-4384,59533,58266,57133,55866,54733,57700,55300,52,17100,500,42180,100,1,10457250,5814,18.17,4.32,12,0.40,3060.00,12856.00,77900,20240304,-28.63,40350,20240909,37.79,64400,-13.66,20250123,49500,12.32,20250102,77900,-28.63,20240304,40350,37.79,20240909,2.83,N,348210,500,52 억,,1634910,N,N,331,N,00,N
20250221,101215,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56500,-500,5,-0.88,1274601500,22505,57.32,56800,57500,55900,74100,39900,57000,56636.37,15.63,0,-2383,59533,58266,57133,55866,54733,57700,55300,52,17100,500,42180,100,1,10457250,5908,18.46,4.39,12,0.22,3060.00,12856.00,77900,20240304,-27.47,40350,20240909,40.02,64400,-12.27,20250123,49500,14.14,20250102,77900,-27.47,20240304,40350,40.02,20240909,2.83,N,348210,500,52 억,,1634910,N,N,331,N,00,N
20250221,091217,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57100,100,2,0.18,177350800,3139,8.00,56800,57100,55900,74100,39900,57000,56499.14,15.63,0,-805,59533,58266,57133,55866,54733,57700,55300,52,17100,500,42180,100,1,10457250,5971,18.66,4.44,12,0.03,3060.00,12856.00,77900,20240304,-26.70,40350,20240909,41.51,64400,-11.34,20250123,49500,15.35,20250102,77900,-26.70,20240304,40350,41.51,20240909,2.83,N,348210,500,52 억,,1634910,N,N,331,N,00,N
20250220,161205,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57000,-600,5,-1.04,2233250300,39249,61.79,58100,58400,56000,74800,40400,57600,56899.56,15.71,0,-12220,59866,58732,57866,56732,55866,59300,57300,52,17200,500,42620,100,1,10457250,5961,18.63,4.43,12,0.38,3060.00,12856.00,77900,20240304,-26.83,40350,20240909,41.26,64400,-11.49,20250123,49500,15.15,20250102,77900,-26.83,20240304,40350,41.26,20240909,2.83,N,348210,500,52 억,,1643288,N,N,331,N,00,N
20250220,151212,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56900,-700,5,-1.22,2168374400,38110,60.00,58100,58400,56000,74800,40400,57600,56897.78,15.71,0,-11319,59866,58732,57866,56732,55866,59300,57300,52,17200,500,42620,100,1,10457250,5950,18.59,4.43,12,0.36,3060.00,12856.00,77900,20240304,-26.96,40350,20240909,41.02,64400,-11.65,20250123,49500,14.95,20250102,77900,-26.96,20240304,40350,41.02,20240909,2.83,N,348210,500,52 억,,1643288,N,N,1640,N,00,N
20250220,141211,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56900,-700,5,-1.22,1880907600,33053,52.03,58100,58400,56000,74800,40400,57600,56905.81,15.71,0,-9354,59866,58732,57866,56732,55866,59300,57300,52,17200,500,42620,100,1,10457250,5950,18.59,4.43,12,0.32,3060.00,12856.00,77900,20240304,-26.96,40350,20240909,41.02,64400,-11.65,20250123,49500,14.95,20250102,77900,-26.96,20240304,40350,41.02,20240909,2.83,N,348210,500,52 억,,1643288,N,N,1640,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 161211 55 40.00 KSQ150 기계·장비 N N N Y 40 N 55200 -1800 5 -3.16 5489839400 98517 250.93 56800 57500 55000 74100 39900 57000 55725.06 15.63 0 -19484 59533 58266 57133 55866 54733 57700 55300 52 17100 500 42180 100 1 10457250 5772 18.04 4.29 12 0.94 3060.00 12856.00 77900 20240304 -29.14 40350 20240909 36.80 64400 -14.29 20250123 49500 11.52 20250102 77900 -29.14 20240304 40350 36.80 20240909 2.83 N 348210 500 52 억 1634910 N N 368 N 00 N
3 20250221 151216 55 40.00 KSQ150 기계·장비 N N N Y 40 N 55100 -1900 5 -3.33 5050580700 90545 230.63 56800 57500 55100 74100 39900 57000 55779.79 15.63 0 -15534 59533 58266 57133 55866 54733 57700 55300 52 17100 500 42180 100 1 10457250 5762 18.01 4.29 12 0.87 3060.00 12856.00 77900 20240304 -29.27 40350 20240909 36.56 64400 -14.44 20250123 49500 11.31 20250102 77900 -29.27 20240304 40350 36.56 20240909 2.83 N 348210 500 52 억 1634910 N N 331 N 00 N
4 20250221 141217 55 40.00 KSQ150 기계·장비 N N N Y 40 N 55300 -1700 5 -2.98 4181336300 74818 190.57 56800 57500 55100 74100 39900 57000 55886.77 15.63 0 -14361 59533 58266 57133 55866 54733 57700 55300 52 17100 500 42180 100 1 10457250 5783 18.07 4.30 12 0.72 3060.00 12856.00 77900 20240304 -29.01 40350 20240909 37.05 64400 -14.13 20250123 49500 11.72 20250102 77900 -29.01 20240304 40350 37.05 20240909 2.83 N 348210 500 52 억 1634910 N N 331 N 00 N
5 20250221 131216 55 40.00 KSQ150 기계·장비 N N N Y 40 N 55500 -1500 5 -2.63 3261781900 58188 148.21 56800 57500 55100 74100 39900 57000 56055.92 15.63 0 -9048 59533 58266 57133 55866 54733 57700 55300 52 17100 500 42180 100 1 10457250 5804 18.14 4.32 12 0.56 3060.00 12856.00 77900 20240304 -28.75 40350 20240909 37.55 64400 -13.82 20250123 49500 12.12 20250102 77900 -28.75 20240304 40350 37.55 20240909 2.83 N 348210 500 52 억 1634910 N N 331 N 00 N
6 20250221 121217 55 40.00 KSQ150 기계·장비 N N N Y 40 N 55500 -1500 5 -2.63 2868063700 51108 130.18 56800 57500 55100 74100 39900 57000 56117.71 15.63 0 -5587 59533 58266 57133 55866 54733 57700 55300 52 17100 500 42180 100 1 10457250 5804 18.14 4.32 12 0.49 3060.00 12856.00 77900 20240304 -28.75 40350 20240909 37.55 64400 -13.82 20250123 49500 12.12 20250102 77900 -28.75 20240304 40350 37.55 20240909 2.83 N 348210 500 52 억 1634910 N N 331 N 00 N
7 20250221 111212 55 40.00 KSQ150 기계·장비 N N N Y 40 N 55600 -1400 5 -2.46 2354944100 41854 106.61 56800 57500 55400 74100 39900 57000 56265.69 15.63 0 -4384 59533 58266 57133 55866 54733 57700 55300 52 17100 500 42180 100 1 10457250 5814 18.17 4.32 12 0.40 3060.00 12856.00 77900 20240304 -28.63 40350 20240909 37.79 64400 -13.66 20250123 49500 12.32 20250102 77900 -28.63 20240304 40350 37.79 20240909 2.83 N 348210 500 52 억 1634910 N N 331 N 00 N
8 20250221 101215 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56500 -500 5 -0.88 1274601500 22505 57.32 56800 57500 55900 74100 39900 57000 56636.37 15.63 0 -2383 59533 58266 57133 55866 54733 57700 55300 52 17100 500 42180 100 1 10457250 5908 18.46 4.39 12 0.22 3060.00 12856.00 77900 20240304 -27.47 40350 20240909 40.02 64400 -12.27 20250123 49500 14.14 20250102 77900 -27.47 20240304 40350 40.02 20240909 2.83 N 348210 500 52 억 1634910 N N 331 N 00 N
9 20250221 091217 55 40.00 KSQ150 기계·장비 N N N Y 40 N 57100 100 2 0.18 177350800 3139 8.00 56800 57100 55900 74100 39900 57000 56499.14 15.63 0 -805 59533 58266 57133 55866 54733 57700 55300 52 17100 500 42180 100 1 10457250 5971 18.66 4.44 12 0.03 3060.00 12856.00 77900 20240304 -26.70 40350 20240909 41.51 64400 -11.34 20250123 49500 15.35 20250102 77900 -26.70 20240304 40350 41.51 20240909 2.83 N 348210 500 52 억 1634910 N N 331 N 00 N
10 20250220 161205 55 40.00 KSQ150 기계·장비 N N N Y 40 N 57000 -600 5 -1.04 2233250300 39249 61.79 58100 58400 56000 74800 40400 57600 56899.56 15.71 0 -12220 59866 58732 57866 56732 55866 59300 57300 52 17200 500 42620 100 1 10457250 5961 18.63 4.43 12 0.38 3060.00 12856.00 77900 20240304 -26.83 40350 20240909 41.26 64400 -11.49 20250123 49500 15.15 20250102 77900 -26.83 20240304 40350 41.26 20240909 2.83 N 348210 500 52 억 1643288 N N 331 N 00 N
11 20250220 151212 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56900 -700 5 -1.22 2168374400 38110 60.00 58100 58400 56000 74800 40400 57600 56897.78 15.71 0 -11319 59866 58732 57866 56732 55866 59300 57300 52 17200 500 42620 100 1 10457250 5950 18.59 4.43 12 0.36 3060.00 12856.00 77900 20240304 -26.96 40350 20240909 41.02 64400 -11.65 20250123 49500 14.95 20250102 77900 -26.96 20240304 40350 41.02 20240909 2.83 N 348210 500 52 억 1643288 N N 1640 N 00 N
12 20250220 141211 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56900 -700 5 -1.22 1880907600 33053 52.03 58100 58400 56000 74800 40400 57600 56905.81 15.71 0 -9354 59866 58732 57866 56732 55866 59300 57300 52 17200 500 42620 100 1 10457250 5950 18.59 4.43 12 0.32 3060.00 12856.00 77900 20240304 -26.96 40350 20240909 41.02 64400 -11.65 20250123 49500 14.95 20250102 77900 -26.96 20240304 40350 41.02 20240909 2.83 N 348210 500 52 억 1643288 N N 1640 N 00 N