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
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
20250212,161007,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9960,-200,5,-1.97,4613300610,460061,82.93,10180,10310,9880,13200,7120,10160,10027.45,0.00,0,20038,10560,10360,10260,10060,9960,10310,10010,44,3040,100,7310,10,1,43869164,4369,52.15,4.69,12,1.05,191.00,2123.00,17270,20240704,-42.33,7420,20240909,34.23,11250,-11.47,20250107,8530,16.76,20250102,17270,-42.33,20240704,7420,34.23,20240909,3.81,N,253590,100,43 억,,0,N,N,2597,N,00,N
20250212,151005,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10000,-160,5,-1.57,4385823370,437274,78.82,10180,10310,9880,13200,7120,10160,10029.74,0.00,0,9995,10560,10360,10260,10060,9960,10310,10010,44,3040,100,7310,10,1,43869164,4387,52.36,4.71,12,1.00,191.00,2123.00,17270,20240704,-42.10,7420,20240909,34.77,11250,-11.11,20250107,8530,17.23,20250102,17270,-42.10,20240704,7420,34.77,20240909,3.81,N,253590,100,43 억,,0,N,N,6541,N,00,N
20250212,141007,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10010,-150,5,-1.48,3799414050,378583,68.24,10180,10310,9880,13200,7120,10160,10035.68,0.00,0,-9536,10560,10360,10260,10060,9960,10310,10010,44,3040,100,7310,10,1,43869164,4391,52.41,4.72,12,0.86,191.00,2123.00,17270,20240704,-42.04,7420,20240909,34.91,11250,-11.02,20250107,8530,17.35,20250102,17270,-42.04,20240704,7420,34.91,20240909,3.81,N,253590,100,43 억,,0,N,N,6541,N,00,N
20250212,131010,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10000,-160,5,-1.57,3099962690,308218,55.56,10180,10310,9960,13200,7120,10160,10057.50,0.00,0,-14713,10560,10360,10260,10060,9960,10310,10010,44,3040,100,7310,10,1,43869164,4387,52.36,4.71,12,0.70,191.00,2123.00,17270,20240704,-42.10,7420,20240909,34.77,11250,-11.11,20250107,8530,17.23,20250102,17270,-42.10,20240704,7420,34.77,20240909,3.81,N,253590,100,43 억,,0,N,N,6541,N,00,N
20250212,121005,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10020,-140,5,-1.38,2756013910,273802,49.35,10180,10310,9960,13200,7120,10160,10065.51,0.00,0,-5647,10560,10360,10260,10060,9960,10310,10010,44,3040,100,7310,10,1,43869164,4396,52.46,4.72,12,0.62,191.00,2123.00,17270,20240704,-41.98,7420,20240909,35.04,11250,-10.93,20250107,8530,17.47,20250102,17270,-41.98,20240704,7420,35.04,20240909,3.81,N,253590,100,43 억,,0,N,N,6541,N,00,N
20250212,111004,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10050,-110,5,-1.08,2163231350,215149,38.78,10180,10310,9960,13200,7120,10160,10054.28,0.00,0,8282,10560,10360,10260,10060,9960,10310,10010,44,3040,100,7310,10,1,43869164,4409,52.62,4.73,12,0.49,191.00,2123.00,17270,20240704,-41.81,7420,20240909,35.44,11250,-10.67,20250107,8530,17.82,20250102,17270,-41.81,20240704,7420,35.44,20240909,3.81,N,253590,100,43 억,,0,N,N,6541,N,00,N
20250212,100959,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9980,-180,5,-1.77,1597687850,158754,28.62,10180,10310,9970,13200,7120,10160,10063.56,0.00,0,-14053,10560,10360,10260,10060,9960,10310,10010,44,3040,100,7310,10,1,43869164,4378,52.25,4.70,12,0.36,191.00,2123.00,17270,20240704,-42.21,7420,20240909,34.50,11250,-11.29,20250107,8530,17.00,20250102,17270,-42.21,20240704,7420,34.50,20240909,3.81,N,253590,100,43 억,,0,N,N,6541,N,00,N
20250212,090933,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10100,-60,5,-0.59,415092620,40869,7.37,10180,10310,10050,13200,7120,10160,10156.61,0.00,0,-4719,10560,10360,10260,10060,9960,10310,10010,44,3040,100,7310,10,1,43869164,4431,52.88,4.76,12,0.09,191.00,2123.00,17270,20240704,-41.52,7420,20240909,36.12,11250,-10.22,20250107,8530,18.41,20250102,17270,-41.52,20240704,7420,36.12,20240909,3.81,N,253590,100,43 억,,0,N,N,6541,N,00,N
20250211,161009,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10160,-290,5,-2.78,5672198270,549997,55.29,10460,10460,10160,13580,7320,10450,10312.08,0.00,0,-1712,11150,10800,10200,9850,9250,10975,10025,44,3130,100,7520,10,1,43869164,4457,53.19,4.79,12,1.25,191.00,2123.00,17270,20240704,-41.17,7420,20240909,36.93,11250,-9.69,20250107,8530,19.11,20250102,17270,-41.17,20240704,7420,36.93,20240909,3.83,N,253590,100,43 억,,0,N,N,6502,N,00,N
20250211,151009,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10180,-270,5,-2.58,5416996550,524917,52.77,10460,10460,10170,13580,7320,10450,10318.11,0.00,0,-6423,11150,10800,10200,9850,9250,10975,10025,44,3130,100,7520,10,1,43869164,4466,53.30,4.80,12,1.20,191.00,2123.00,17270,20240704,-41.05,7420,20240909,37.20,11250,-9.51,20250107,8530,19.34,20250102,17270,-41.05,20240704,7420,37.20,20240909,3.83,N,253590,100,43 억,,0,N,N,7375,N,00,N
20250211,141008,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10270,-180,5,-1.72,4744740000,459164,46.16,10460,10460,10220,13580,7320,10450,10331.79,0.00,0,-8326,11150,10800,10200,9850,9250,10975,10025,44,3130,100,7520,10,1,43869164,4505,53.77,4.84,12,1.05,191.00,2123.00,17270,20240704,-40.53,7420,20240909,38.41,11250,-8.71,20250107,8530,20.40,20250102,17270,-40.53,20240704,7420,38.41,20240909,3.83,N,253590,100,43 억,,0,N,N,7375,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 161007 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9960 -200 5 -1.97 4613300610 460061 82.93 10180 10310 9880 13200 7120 10160 10027.45 0.00 0 20038 10560 10360 10260 10060 9960 10310 10010 44 3040 100 7310 10 1 43869164 4369 52.15 4.69 12 1.05 191.00 2123.00 17270 20240704 -42.33 7420 20240909 34.23 11250 -11.47 20250107 8530 16.76 20250102 17270 -42.33 20240704 7420 34.23 20240909 3.81 N 253590 100 43 억 0 N N 2597 N 00 N
3 20250212 151005 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10000 -160 5 -1.57 4385823370 437274 78.82 10180 10310 9880 13200 7120 10160 10029.74 0.00 0 9995 10560 10360 10260 10060 9960 10310 10010 44 3040 100 7310 10 1 43869164 4387 52.36 4.71 12 1.00 191.00 2123.00 17270 20240704 -42.10 7420 20240909 34.77 11250 -11.11 20250107 8530 17.23 20250102 17270 -42.10 20240704 7420 34.77 20240909 3.81 N 253590 100 43 억 0 N N 6541 N 00 N
4 20250212 141007 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10010 -150 5 -1.48 3799414050 378583 68.24 10180 10310 9880 13200 7120 10160 10035.68 0.00 0 -9536 10560 10360 10260 10060 9960 10310 10010 44 3040 100 7310 10 1 43869164 4391 52.41 4.72 12 0.86 191.00 2123.00 17270 20240704 -42.04 7420 20240909 34.91 11250 -11.02 20250107 8530 17.35 20250102 17270 -42.04 20240704 7420 34.91 20240909 3.81 N 253590 100 43 억 0 N N 6541 N 00 N
5 20250212 131010 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10000 -160 5 -1.57 3099962690 308218 55.56 10180 10310 9960 13200 7120 10160 10057.50 0.00 0 -14713 10560 10360 10260 10060 9960 10310 10010 44 3040 100 7310 10 1 43869164 4387 52.36 4.71 12 0.70 191.00 2123.00 17270 20240704 -42.10 7420 20240909 34.77 11250 -11.11 20250107 8530 17.23 20250102 17270 -42.10 20240704 7420 34.77 20240909 3.81 N 253590 100 43 억 0 N N 6541 N 00 N
6 20250212 121005 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10020 -140 5 -1.38 2756013910 273802 49.35 10180 10310 9960 13200 7120 10160 10065.51 0.00 0 -5647 10560 10360 10260 10060 9960 10310 10010 44 3040 100 7310 10 1 43869164 4396 52.46 4.72 12 0.62 191.00 2123.00 17270 20240704 -41.98 7420 20240909 35.04 11250 -10.93 20250107 8530 17.47 20250102 17270 -41.98 20240704 7420 35.04 20240909 3.81 N 253590 100 43 억 0 N N 6541 N 00 N
7 20250212 111004 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10050 -110 5 -1.08 2163231350 215149 38.78 10180 10310 9960 13200 7120 10160 10054.28 0.00 0 8282 10560 10360 10260 10060 9960 10310 10010 44 3040 100 7310 10 1 43869164 4409 52.62 4.73 12 0.49 191.00 2123.00 17270 20240704 -41.81 7420 20240909 35.44 11250 -10.67 20250107 8530 17.82 20250102 17270 -41.81 20240704 7420 35.44 20240909 3.81 N 253590 100 43 억 0 N N 6541 N 00 N
8 20250212 100959 55 40.00 KSQ150 기계·장비 N N N Y 40 N 9980 -180 5 -1.77 1597687850 158754 28.62 10180 10310 9970 13200 7120 10160 10063.56 0.00 0 -14053 10560 10360 10260 10060 9960 10310 10010 44 3040 100 7310 10 1 43869164 4378 52.25 4.70 12 0.36 191.00 2123.00 17270 20240704 -42.21 7420 20240909 34.50 11250 -11.29 20250107 8530 17.00 20250102 17270 -42.21 20240704 7420 34.50 20240909 3.81 N 253590 100 43 억 0 N N 6541 N 00 N
9 20250212 090933 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10100 -60 5 -0.59 415092620 40869 7.37 10180 10310 10050 13200 7120 10160 10156.61 0.00 0 -4719 10560 10360 10260 10060 9960 10310 10010 44 3040 100 7310 10 1 43869164 4431 52.88 4.76 12 0.09 191.00 2123.00 17270 20240704 -41.52 7420 20240909 36.12 11250 -10.22 20250107 8530 18.41 20250102 17270 -41.52 20240704 7420 36.12 20240909 3.81 N 253590 100 43 억 0 N N 6541 N 00 N
10 20250211 161009 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10160 -290 5 -2.78 5672198270 549997 55.29 10460 10460 10160 13580 7320 10450 10312.08 0.00 0 -1712 11150 10800 10200 9850 9250 10975 10025 44 3130 100 7520 10 1 43869164 4457 53.19 4.79 12 1.25 191.00 2123.00 17270 20240704 -41.17 7420 20240909 36.93 11250 -9.69 20250107 8530 19.11 20250102 17270 -41.17 20240704 7420 36.93 20240909 3.83 N 253590 100 43 억 0 N N 6502 N 00 N
11 20250211 151009 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10180 -270 5 -2.58 5416996550 524917 52.77 10460 10460 10170 13580 7320 10450 10318.11 0.00 0 -6423 11150 10800 10200 9850 9250 10975 10025 44 3130 100 7520 10 1 43869164 4466 53.30 4.80 12 1.20 191.00 2123.00 17270 20240704 -41.05 7420 20240909 37.20 11250 -9.51 20250107 8530 19.34 20250102 17270 -41.05 20240704 7420 37.20 20240909 3.83 N 253590 100 43 억 0 N N 7375 N 00 N
12 20250211 141008 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10270 -180 5 -1.72 4744740000 459164 46.16 10460 10460 10220 13580 7320 10450 10331.79 0.00 0 -8326 11150 10800 10200 9850 9250 10975 10025 44 3130 100 7520 10 1 43869164 4505 53.77 4.84 12 1.05 191.00 2123.00 17270 20240704 -40.53 7420 20240909 38.41 11250 -8.71 20250107 8530 20.40 20250102 17270 -40.53 20240704 7420 38.41 20240909 3.83 N 253590 100 43 억 0 N N 7375 N 00 N