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
403870/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
20250221,161253,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31250,-500,5,-1.57,20084111400,644784,77.93,31700,31750,30650,41250,22250,31750,31148.25,18.51,0,-71730,34216,32982,32166,30932,30116,32575,30525,417,9500,500,22860,50,1,83498568,26093,31.60,9.22,12,0.77,989.00,3391.00,63900,20240215,-51.10,22650,20240805,37.97,34200,-8.63,20250124,25450,22.79,20250102,59800,-47.74,20240223,22650,37.97,20240805,2.17,N,403870,500,417 억,,15454182,N,N,10589,N,00,N
20250221,151258,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31300,-450,5,-1.42,18991515150,609852,73.71,31700,31750,30650,41250,22250,31750,31141.14,18.51,0,-61824,34216,32982,32166,30932,30116,32575,30525,417,9500,500,22860,50,1,83498568,26135,31.65,9.23,12,0.73,989.00,3391.00,63900,20240215,-51.02,22650,20240805,38.19,34200,-8.48,20250124,25450,22.99,20250102,59800,-47.66,20240223,22650,38.19,20240805,2.17,N,403870,500,417 억,,15454182,N,N,10008,N,00,N
20250221,141258,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31550,-200,5,-0.63,16244951300,522217,63.12,31700,31750,30650,41250,22250,31750,31107.61,18.51,0,-55755,34216,32982,32166,30932,30116,32575,30525,417,9500,500,22860,50,1,83498568,26344,31.90,9.30,12,0.63,989.00,3391.00,63900,20240215,-50.63,22650,20240805,39.29,34200,-7.75,20250124,25450,23.97,20250102,59800,-47.24,20240223,22650,39.29,20240805,2.17,N,403870,500,417 억,,15454182,N,N,10008,N,00,N
20250221,131258,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31000,-750,5,-2.36,13671190850,439722,53.15,31700,31750,30650,41250,22250,31750,31090.46,18.51,0,-81727,34216,32982,32166,30932,30116,32575,30525,417,9500,500,22860,50,1,83498568,25885,31.34,9.14,12,0.53,989.00,3391.00,63900,20240215,-51.49,22650,20240805,36.87,34200,-9.36,20250124,25450,21.81,20250102,59800,-48.16,20240223,22650,36.87,20240805,2.17,N,403870,500,417 억,,15454182,N,N,10008,N,00,N
20250221,121258,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,30850,-900,5,-2.83,12475086000,401092,48.48,31700,31750,30650,41250,22250,31750,31102.73,18.51,0,-86012,34216,32982,32166,30932,30116,32575,30525,417,9500,500,22860,50,1,83498568,25759,31.19,9.10,12,0.48,989.00,3391.00,63900,20240215,-51.72,22650,20240805,36.20,34200,-9.80,20250124,25450,21.22,20250102,59800,-48.41,20240223,22650,36.20,20240805,2.17,N,403870,500,417 억,,15454182,N,N,10008,N,00,N
20250221,111254,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,30900,-850,5,-2.68,10981320950,352613,42.62,31700,31750,30650,41250,22250,31750,31142.62,18.51,0,-72223,34216,32982,32166,30932,30116,32575,30525,417,9500,500,22860,50,1,83498568,25801,31.24,9.11,12,0.42,989.00,3391.00,63900,20240215,-51.64,22650,20240805,36.42,34200,-9.65,20250124,25450,21.41,20250102,59800,-48.33,20240223,22650,36.42,20240805,2.17,N,403870,500,417 억,,15454182,N,N,10008,N,00,N
20250221,101257,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31350,-400,5,-1.26,5259586050,167793,20.28,31700,31750,31000,41250,22250,31750,31345.57,18.51,0,-8879,34216,32982,32166,30932,30116,32575,30525,417,9500,500,22860,50,1,83498568,26177,31.70,9.25,12,0.20,989.00,3391.00,63900,20240215,-50.94,22650,20240805,38.41,34200,-8.33,20250124,25450,23.18,20250102,59800,-47.58,20240223,22650,38.41,20240805,2.17,N,403870,500,417 억,,15454182,N,N,10008,N,00,N
20250221,091259,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31450,-300,5,-0.94,2036357400,64873,7.84,31700,31750,31000,41250,22250,31750,31389.65,18.51,0,-8685,34216,32982,32166,30932,30116,32575,30525,417,9500,500,22860,50,1,83498568,26260,31.80,9.27,12,0.08,989.00,3391.00,63900,20240215,-50.78,22650,20240805,38.85,34200,-8.04,20250124,25450,23.58,20250102,59800,-47.41,20240223,22650,38.85,20240805,2.17,N,403870,500,417 억,,15454182,N,N,10008,N,00,N
20250220,161247,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31750,-1150,5,-3.50,26669241150,820222,57.67,33350,33400,31350,42750,23050,32900,32516.14,18.63,0,-109562,34333,33616,32633,31916,30933,33975,32275,417,9850,500,23680,50,1,83498568,26511,32.10,9.36,12,0.98,989.00,3391.00,63900,20240215,-50.31,22650,20240805,40.18,34200,-7.16,20250124,25450,24.75,20250102,59800,-46.91,20240223,22650,40.18,20240805,2.14,N,403870,500,417 억,,15555194,N,N,10008,N,00,N
20250220,151253,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31850,-1050,5,-3.19,25642698000,787936,55.40,33350,33400,31350,42750,23050,32900,32544.14,18.63,0,-103923,34333,33616,32633,31916,30933,33975,32275,417,9850,500,23680,50,1,83498568,26594,32.20,9.39,12,0.94,989.00,3391.00,63900,20240215,-50.16,22650,20240805,40.62,34200,-6.87,20250124,25450,25.15,20250102,59800,-46.74,20240223,22650,40.62,20240805,2.14,N,403870,500,417 억,,15555194,N,N,50268,N,00,N
20250220,141252,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31800,-1100,5,-3.34,20358755150,621218,43.68,33350,33400,31800,42750,23050,32900,32772.32,18.63,0,-95622,34333,33616,32633,31916,30933,33975,32275,417,9850,500,23680,50,1,83498568,26553,32.15,9.38,12,0.74,989.00,3391.00,63900,20240215,-50.23,22650,20240805,40.40,34200,-7.02,20250124,25450,24.95,20250102,59800,-46.82,20240223,22650,40.40,20240805,2.14,N,403870,500,417 억,,15555194,N,N,50268,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 161253 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31250 -500 5 -1.57 20084111400 644784 77.93 31700 31750 30650 41250 22250 31750 31148.25 18.51 0 -71730 34216 32982 32166 30932 30116 32575 30525 417 9500 500 22860 50 1 83498568 26093 31.60 9.22 12 0.77 989.00 3391.00 63900 20240215 -51.10 22650 20240805 37.97 34200 -8.63 20250124 25450 22.79 20250102 59800 -47.74 20240223 22650 37.97 20240805 2.17 N 403870 500 417 억 15454182 N N 10589 N 00 N
3 20250221 151258 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31300 -450 5 -1.42 18991515150 609852 73.71 31700 31750 30650 41250 22250 31750 31141.14 18.51 0 -61824 34216 32982 32166 30932 30116 32575 30525 417 9500 500 22860 50 1 83498568 26135 31.65 9.23 12 0.73 989.00 3391.00 63900 20240215 -51.02 22650 20240805 38.19 34200 -8.48 20250124 25450 22.99 20250102 59800 -47.66 20240223 22650 38.19 20240805 2.17 N 403870 500 417 억 15454182 N N 10008 N 00 N
4 20250221 141258 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31550 -200 5 -0.63 16244951300 522217 63.12 31700 31750 30650 41250 22250 31750 31107.61 18.51 0 -55755 34216 32982 32166 30932 30116 32575 30525 417 9500 500 22860 50 1 83498568 26344 31.90 9.30 12 0.63 989.00 3391.00 63900 20240215 -50.63 22650 20240805 39.29 34200 -7.75 20250124 25450 23.97 20250102 59800 -47.24 20240223 22650 39.29 20240805 2.17 N 403870 500 417 억 15454182 N N 10008 N 00 N
5 20250221 131258 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31000 -750 5 -2.36 13671190850 439722 53.15 31700 31750 30650 41250 22250 31750 31090.46 18.51 0 -81727 34216 32982 32166 30932 30116 32575 30525 417 9500 500 22860 50 1 83498568 25885 31.34 9.14 12 0.53 989.00 3391.00 63900 20240215 -51.49 22650 20240805 36.87 34200 -9.36 20250124 25450 21.81 20250102 59800 -48.16 20240223 22650 36.87 20240805 2.17 N 403870 500 417 억 15454182 N N 10008 N 00 N
6 20250221 121258 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 30850 -900 5 -2.83 12475086000 401092 48.48 31700 31750 30650 41250 22250 31750 31102.73 18.51 0 -86012 34216 32982 32166 30932 30116 32575 30525 417 9500 500 22860 50 1 83498568 25759 31.19 9.10 12 0.48 989.00 3391.00 63900 20240215 -51.72 22650 20240805 36.20 34200 -9.80 20250124 25450 21.22 20250102 59800 -48.41 20240223 22650 36.20 20240805 2.17 N 403870 500 417 억 15454182 N N 10008 N 00 N
7 20250221 111254 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 30900 -850 5 -2.68 10981320950 352613 42.62 31700 31750 30650 41250 22250 31750 31142.62 18.51 0 -72223 34216 32982 32166 30932 30116 32575 30525 417 9500 500 22860 50 1 83498568 25801 31.24 9.11 12 0.42 989.00 3391.00 63900 20240215 -51.64 22650 20240805 36.42 34200 -9.65 20250124 25450 21.41 20250102 59800 -48.33 20240223 22650 36.42 20240805 2.17 N 403870 500 417 억 15454182 N N 10008 N 00 N
8 20250221 101257 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31350 -400 5 -1.26 5259586050 167793 20.28 31700 31750 31000 41250 22250 31750 31345.57 18.51 0 -8879 34216 32982 32166 30932 30116 32575 30525 417 9500 500 22860 50 1 83498568 26177 31.70 9.25 12 0.20 989.00 3391.00 63900 20240215 -50.94 22650 20240805 38.41 34200 -8.33 20250124 25450 23.18 20250102 59800 -47.58 20240223 22650 38.41 20240805 2.17 N 403870 500 417 억 15454182 N N 10008 N 00 N
9 20250221 091259 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31450 -300 5 -0.94 2036357400 64873 7.84 31700 31750 31000 41250 22250 31750 31389.65 18.51 0 -8685 34216 32982 32166 30932 30116 32575 30525 417 9500 500 22860 50 1 83498568 26260 31.80 9.27 12 0.08 989.00 3391.00 63900 20240215 -50.78 22650 20240805 38.85 34200 -8.04 20250124 25450 23.58 20250102 59800 -47.41 20240223 22650 38.85 20240805 2.17 N 403870 500 417 억 15454182 N N 10008 N 00 N
10 20250220 161247 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31750 -1150 5 -3.50 26669241150 820222 57.67 33350 33400 31350 42750 23050 32900 32516.14 18.63 0 -109562 34333 33616 32633 31916 30933 33975 32275 417 9850 500 23680 50 1 83498568 26511 32.10 9.36 12 0.98 989.00 3391.00 63900 20240215 -50.31 22650 20240805 40.18 34200 -7.16 20250124 25450 24.75 20250102 59800 -46.91 20240223 22650 40.18 20240805 2.14 N 403870 500 417 억 15555194 N N 10008 N 00 N
11 20250220 151253 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31850 -1050 5 -3.19 25642698000 787936 55.40 33350 33400 31350 42750 23050 32900 32544.14 18.63 0 -103923 34333 33616 32633 31916 30933 33975 32275 417 9850 500 23680 50 1 83498568 26594 32.20 9.39 12 0.94 989.00 3391.00 63900 20240215 -50.16 22650 20240805 40.62 34200 -6.87 20250124 25450 25.15 20250102 59800 -46.74 20240223 22650 40.62 20240805 2.14 N 403870 500 417 억 15555194 N N 50268 N 00 N
12 20250220 141252 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31800 -1100 5 -3.34 20358755150 621218 43.68 33350 33400 31800 42750 23050 32900 32772.32 18.63 0 -95622 34333 33616 32633 31916 30933 33975 32275 417 9850 500 23680 50 1 83498568 26553 32.15 9.38 12 0.74 989.00 3391.00 63900 20240215 -50.23 22650 20240805 40.40 34200 -7.02 20250124 25450 24.95 20250102 59800 -46.82 20240223 22650 40.40 20240805 2.14 N 403870 500 417 억 15555194 N N 50268 N 00 N