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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160818,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39550,-300,5,-0.75,6049814900,152011,83.24,39550,40400,39350,51800,27900,39850,39798.90,6.26,0,-9529,41116,40482,39966,39332,38816,40225,39075,119,11950,500,29480,50,1,23743086,9390,14.08,2.21,12,0.64,2809.00,17874.00,89500,20240619,-55.81,35000,20240201,13.00,43950,-10.01,20250120,36900,7.18,20250102,89500,-55.81,20240619,36300,8.95,20240408,3.22,N,137400,500,118 억,,1485510,N,N,441,N,00,N
20250212,150816,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39650,-200,5,-0.50,5733463400,144016,78.86,39550,40400,39350,51800,27900,39850,39811.29,6.26,0,-8671,41116,40482,39966,39332,38816,40225,39075,119,11950,500,29480,50,1,23743086,9414,14.12,2.22,12,0.61,2809.00,17874.00,89500,20240619,-55.70,35000,20240201,13.29,43950,-9.78,20250120,36900,7.45,20250102,89500,-55.70,20240619,36300,9.23,20240408,3.22,N,137400,500,118 억,,1485510,N,N,1647,N,00,N
20250212,140818,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39700,-150,5,-0.38,4943163900,124072,67.94,39550,40400,39350,51800,27900,39850,39841.09,6.26,0,-12117,41116,40482,39966,39332,38816,40225,39075,119,11950,500,29480,50,1,23743086,9426,14.13,2.22,12,0.52,2809.00,17874.00,89500,20240619,-55.64,35000,20240201,13.43,43950,-9.67,20250120,36900,7.59,20250102,89500,-55.64,20240619,36300,9.37,20240408,3.22,N,137400,500,118 억,,1485510,N,N,1647,N,00,N
20250212,130820,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39650,-200,5,-0.50,4271065750,107164,58.68,39550,40400,39350,51800,27900,39850,39855.42,6.26,0,-12613,41116,40482,39966,39332,38816,40225,39075,119,11950,500,29480,50,1,23743086,9414,14.12,2.22,12,0.45,2809.00,17874.00,89500,20240619,-55.70,35000,20240201,13.29,43950,-9.78,20250120,36900,7.45,20250102,89500,-55.70,20240619,36300,9.23,20240408,3.22,N,137400,500,118 억,,1485510,N,N,1647,N,00,N
20250212,120816,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39850,0,3,0.00,3563051800,89374,48.94,39550,40400,39350,51800,27900,39850,39866.77,6.26,0,-4316,41116,40482,39966,39332,38816,40225,39075,119,11950,500,29480,50,1,23743086,9462,14.19,2.23,12,0.38,2809.00,17874.00,89500,20240619,-55.47,35000,20240201,13.86,43950,-9.33,20250120,36900,7.99,20250102,89500,-55.47,20240619,36300,9.78,20240408,3.22,N,137400,500,118 억,,1485510,N,N,1647,N,00,N
20250212,110815,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39900,50,2,0.13,2898555900,72728,39.83,39550,40400,39350,51800,27900,39850,39854.75,6.26,0,-6108,41116,40482,39966,39332,38816,40225,39075,119,11950,500,29480,50,1,23743086,9473,14.20,2.23,12,0.31,2809.00,17874.00,89500,20240619,-55.42,35000,20240201,14.00,43950,-9.22,20250120,36900,8.13,20250102,89500,-55.42,20240619,36300,9.92,20240408,3.22,N,137400,500,118 억,,1485510,N,N,1647,N,00,N
20250212,100810,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39800,-50,5,-0.13,2249001050,56412,30.89,39550,40400,39350,51800,27900,39850,39867.43,6.26,0,-4883,41116,40482,39966,39332,38816,40225,39075,119,11950,500,29480,50,1,23743086,9450,14.17,2.23,12,0.24,2809.00,17874.00,89500,20240619,-55.53,35000,20240201,13.71,43950,-9.44,20250120,36900,7.86,20250102,89500,-55.53,20240619,36300,9.64,20240408,3.22,N,137400,500,118 억,,1485510,N,N,1647,N,00,N
20250212,090805,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39500,-350,5,-0.88,548436100,13869,7.59,39550,39800,39350,51800,27900,39850,39543.36,6.26,0,-379,41116,40482,39966,39332,38816,40225,39075,119,11950,500,29480,50,1,23743086,9379,14.06,2.21,12,0.06,2809.00,17874.00,89500,20240619,-55.87,35000,20240201,12.86,43950,-10.13,20250120,36900,7.05,20250102,89500,-55.87,20240619,36300,8.82,20240408,3.22,N,137400,500,118 억,,1485510,N,N,1647,N,00,N
20250211,160820,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39850,-550,5,-1.36,7264259150,181556,58.53,40250,40600,39450,52500,28300,40400,40010.99,6.34,0,-23710,42266,41332,39566,38632,36866,41800,39100,119,12100,500,29890,50,1,23743086,9462,14.19,2.23,12,0.76,2809.00,17874.00,89500,20240619,-55.47,35000,20240201,13.86,43950,-9.33,20250120,36900,7.99,20250102,89500,-55.47,20240619,36300,9.78,20240408,3.19,N,137400,500,118 억,,1506365,N,N,1647,N,00,N
20250211,150819,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39850,-550,5,-1.36,6733777700,168247,54.24,40250,40600,39450,52500,28300,40400,40022.91,6.34,0,-23484,42266,41332,39566,38632,36866,41800,39100,119,12100,500,29890,50,1,23743086,9462,14.19,2.23,12,0.71,2809.00,17874.00,89500,20240619,-55.47,35000,20240201,13.86,43950,-9.33,20250120,36900,7.99,20250102,89500,-55.47,20240619,36300,9.78,20240408,3.19,N,137400,500,118 억,,1506365,N,N,3589,N,00,N
20250211,140820,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40250,-150,5,-0.37,5688085650,142103,45.81,40250,40600,39450,52500,28300,40400,40027.60,6.34,0,-22746,42266,41332,39566,38632,36866,41800,39100,119,12100,500,29890,50,1,23743086,9557,14.33,2.25,12,0.60,2809.00,17874.00,89500,20240619,-55.03,35000,20240201,15.00,43950,-8.42,20250120,36900,9.08,20250102,89500,-55.03,20240619,36300,10.88,20240408,3.19,N,137400,500,118 억,,1506365,N,N,3589,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 20250212 160818 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39550 -300 5 -0.75 6049814900 152011 83.24 39550 40400 39350 51800 27900 39850 39798.90 6.26 0 -9529 41116 40482 39966 39332 38816 40225 39075 119 11950 500 29480 50 1 23743086 9390 14.08 2.21 12 0.64 2809.00 17874.00 89500 20240619 -55.81 35000 20240201 13.00 43950 -10.01 20250120 36900 7.18 20250102 89500 -55.81 20240619 36300 8.95 20240408 3.22 N 137400 500 118 억 1485510 N N 441 N 00 N
3 20250212 150816 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39650 -200 5 -0.50 5733463400 144016 78.86 39550 40400 39350 51800 27900 39850 39811.29 6.26 0 -8671 41116 40482 39966 39332 38816 40225 39075 119 11950 500 29480 50 1 23743086 9414 14.12 2.22 12 0.61 2809.00 17874.00 89500 20240619 -55.70 35000 20240201 13.29 43950 -9.78 20250120 36900 7.45 20250102 89500 -55.70 20240619 36300 9.23 20240408 3.22 N 137400 500 118 억 1485510 N N 1647 N 00 N
4 20250212 140818 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39700 -150 5 -0.38 4943163900 124072 67.94 39550 40400 39350 51800 27900 39850 39841.09 6.26 0 -12117 41116 40482 39966 39332 38816 40225 39075 119 11950 500 29480 50 1 23743086 9426 14.13 2.22 12 0.52 2809.00 17874.00 89500 20240619 -55.64 35000 20240201 13.43 43950 -9.67 20250120 36900 7.59 20250102 89500 -55.64 20240619 36300 9.37 20240408 3.22 N 137400 500 118 억 1485510 N N 1647 N 00 N
5 20250212 130820 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39650 -200 5 -0.50 4271065750 107164 58.68 39550 40400 39350 51800 27900 39850 39855.42 6.26 0 -12613 41116 40482 39966 39332 38816 40225 39075 119 11950 500 29480 50 1 23743086 9414 14.12 2.22 12 0.45 2809.00 17874.00 89500 20240619 -55.70 35000 20240201 13.29 43950 -9.78 20250120 36900 7.45 20250102 89500 -55.70 20240619 36300 9.23 20240408 3.22 N 137400 500 118 억 1485510 N N 1647 N 00 N
6 20250212 120816 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39850 0 3 0.00 3563051800 89374 48.94 39550 40400 39350 51800 27900 39850 39866.77 6.26 0 -4316 41116 40482 39966 39332 38816 40225 39075 119 11950 500 29480 50 1 23743086 9462 14.19 2.23 12 0.38 2809.00 17874.00 89500 20240619 -55.47 35000 20240201 13.86 43950 -9.33 20250120 36900 7.99 20250102 89500 -55.47 20240619 36300 9.78 20240408 3.22 N 137400 500 118 억 1485510 N N 1647 N 00 N
7 20250212 110815 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39900 50 2 0.13 2898555900 72728 39.83 39550 40400 39350 51800 27900 39850 39854.75 6.26 0 -6108 41116 40482 39966 39332 38816 40225 39075 119 11950 500 29480 50 1 23743086 9473 14.20 2.23 12 0.31 2809.00 17874.00 89500 20240619 -55.42 35000 20240201 14.00 43950 -9.22 20250120 36900 8.13 20250102 89500 -55.42 20240619 36300 9.92 20240408 3.22 N 137400 500 118 억 1485510 N N 1647 N 00 N
8 20250212 100810 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39800 -50 5 -0.13 2249001050 56412 30.89 39550 40400 39350 51800 27900 39850 39867.43 6.26 0 -4883 41116 40482 39966 39332 38816 40225 39075 119 11950 500 29480 50 1 23743086 9450 14.17 2.23 12 0.24 2809.00 17874.00 89500 20240619 -55.53 35000 20240201 13.71 43950 -9.44 20250120 36900 7.86 20250102 89500 -55.53 20240619 36300 9.64 20240408 3.22 N 137400 500 118 억 1485510 N N 1647 N 00 N
9 20250212 090805 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39500 -350 5 -0.88 548436100 13869 7.59 39550 39800 39350 51800 27900 39850 39543.36 6.26 0 -379 41116 40482 39966 39332 38816 40225 39075 119 11950 500 29480 50 1 23743086 9379 14.06 2.21 12 0.06 2809.00 17874.00 89500 20240619 -55.87 35000 20240201 12.86 43950 -10.13 20250120 36900 7.05 20250102 89500 -55.87 20240619 36300 8.82 20240408 3.22 N 137400 500 118 억 1485510 N N 1647 N 00 N
10 20250211 160820 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39850 -550 5 -1.36 7264259150 181556 58.53 40250 40600 39450 52500 28300 40400 40010.99 6.34 0 -23710 42266 41332 39566 38632 36866 41800 39100 119 12100 500 29890 50 1 23743086 9462 14.19 2.23 12 0.76 2809.00 17874.00 89500 20240619 -55.47 35000 20240201 13.86 43950 -9.33 20250120 36900 7.99 20250102 89500 -55.47 20240619 36300 9.78 20240408 3.19 N 137400 500 118 억 1506365 N N 1647 N 00 N
11 20250211 150819 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39850 -550 5 -1.36 6733777700 168247 54.24 40250 40600 39450 52500 28300 40400 40022.91 6.34 0 -23484 42266 41332 39566 38632 36866 41800 39100 119 12100 500 29890 50 1 23743086 9462 14.19 2.23 12 0.71 2809.00 17874.00 89500 20240619 -55.47 35000 20240201 13.86 43950 -9.33 20250120 36900 7.99 20250102 89500 -55.47 20240619 36300 9.78 20240408 3.19 N 137400 500 118 억 1506365 N N 3589 N 00 N
12 20250211 140820 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40250 -150 5 -0.37 5688085650 142103 45.81 40250 40600 39450 52500 28300 40400 40027.60 6.34 0 -22746 42266 41332 39566 38632 36866 41800 39100 119 12100 500 29890 50 1 23743086 9557 14.33 2.25 12 0.60 2809.00 17874.00 89500 20240619 -55.03 35000 20240201 15.00 43950 -8.42 20250120 36900 9.08 20250102 89500 -55.03 20240619 36300 10.88 20240408 3.19 N 137400 500 118 억 1506365 N N 3589 N 00 N