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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
082270/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
20250219,160655,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,31700,1300,2,4.28,50014802900,1542087,108.67,32200,34200,31250,39500,21300,30400,32433.85,8.28,0,-21432,32500,31450,29400,28350,26300,31975,28875,200,9100,500,21280,50,1,39994174,12678,-46.62,10.91,12,3.86,-680.00,2906.00,34200,20250219,-7.31,9060,20240827,249.89,34200,-7.31,20250219,14300,121.68,20250102,34200,-7.31,20250219,9060,249.89,20240827,0.01,N,082270,500,199 억,,3312156,N,N,338,N,00,N
20250219,150657,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,31650,1250,2,4.11,48314149900,1488464,104.89,32200,34200,31250,39500,21300,30400,32459.07,8.28,0,-50712,32500,31450,29400,28350,26300,31975,28875,200,9100,500,21280,50,1,39994174,12658,-46.54,10.89,12,3.72,-680.00,2906.00,34200,20250219,-7.46,9060,20240827,249.34,34200,-7.46,20250219,14300,121.33,20250102,34200,-7.46,20250219,9060,249.34,20240827,0.01,N,082270,500,199 억,,3312156,N,N,42,N,00,N
20250219,140654,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,32000,1600,2,5.26,45367188300,1396150,98.38,32200,34200,31250,39500,21300,30400,32494.49,8.28,0,-55379,32500,31450,29400,28350,26300,31975,28875,200,9100,500,21280,50,1,39994174,12798,-47.06,11.01,12,3.49,-680.00,2906.00,34200,20250219,-6.43,9060,20240827,253.20,34200,-6.43,20250219,14300,123.78,20250102,34200,-6.43,20250219,9060,253.20,20240827,0.01,N,082270,500,199 억,,3312156,N,N,42,N,00,N
20250219,130655,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,31650,1250,2,4.11,43380780800,1333250,93.95,32200,34200,31250,39500,21300,30400,32537.62,8.28,0,-63883,32500,31450,29400,28350,26300,31975,28875,200,9100,500,21280,50,1,39994174,12658,-46.54,10.89,12,3.33,-680.00,2906.00,34200,20250219,-7.46,9060,20240827,249.34,34200,-7.46,20250219,14300,121.33,20250102,34200,-7.46,20250219,9060,249.34,20240827,0.01,N,082270,500,199 억,,3312156,N,N,42,N,00,N
20250219,120655,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,32200,1800,2,5.92,40627132450,1246277,87.82,32200,34200,31250,39500,21300,30400,32598.80,8.28,0,-43331,32500,31450,29400,28350,26300,31975,28875,200,9100,500,21280,50,1,39994174,12878,-47.35,11.08,12,3.12,-680.00,2906.00,34200,20250219,-5.85,9060,20240827,255.41,34200,-5.85,20250219,14300,125.17,20250102,34200,-5.85,20250219,9060,255.41,20240827,0.01,N,082270,500,199 억,,3312156,N,N,42,N,00,N
20250219,110656,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,31850,1450,2,4.77,38290191600,1173755,82.71,32200,34200,31250,39500,21300,30400,32621.96,8.28,0,-34556,32500,31450,29400,28350,26300,31975,28875,200,9100,500,21280,50,1,39994174,12738,-46.84,10.96,12,2.93,-680.00,2906.00,34200,20250219,-6.87,9060,20240827,251.55,34200,-6.87,20250219,14300,122.73,20250102,34200,-6.87,20250219,9060,251.55,20240827,0.01,N,082270,500,199 억,,3312156,N,N,42,N,00,N
20250219,100655,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,32400,2000,2,6.58,33820600400,1033506,72.83,32200,34200,31250,39500,21300,30400,32724.15,8.28,0,-19490,32500,31450,29400,28350,26300,31975,28875,200,9100,500,21280,50,1,39994174,12958,-47.65,11.15,12,2.58,-680.00,2906.00,34200,20250219,-5.26,9060,20240827,257.62,34200,-5.26,20250219,14300,126.57,20250102,34200,-5.26,20250219,9060,257.62,20240827,0.01,N,082270,500,199 억,,3312156,N,N,42,N,00,N
20250219,090657,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,32850,2450,2,8.06,11205676000,342581,24.14,32200,33400,31950,39500,21300,30400,32709.57,8.28,0,-44483,32500,31450,29400,28350,26300,31975,28875,200,9100,500,21280,50,1,39994174,13138,-48.31,11.30,12,0.86,-680.00,2906.00,33400,20250219,-1.65,9060,20240827,262.58,33400,-1.65,20250219,14300,129.72,20250102,33400,-1.65,20250219,9060,262.58,20240827,0.01,N,082270,500,199 억,,3312156,N,N,42,N,00,N
20250218,160654,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,30400,2400,2,8.57,39261644550,1338341,48.79,27750,30450,27350,36400,19600,28000,29335.54,7.93,0,157556,30900,29450,27250,25800,23600,30175,26525,200,8400,500,19600,50,1,39994174,12158,-44.71,10.46,12,3.35,-680.00,2906.00,30450,20250218,-0.16,9060,20240827,235.54,30450,-0.16,20250218,14300,112.59,20250102,30450,-0.16,20250218,9060,235.54,20240827,0.01,N,082270,500,199 억,,3171109,N,N,42,N,00,N
20250218,150655,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,30200,2200,2,7.86,36774352700,1256356,45.80,27750,30450,27350,36400,19600,28000,29270.65,7.93,0,156148,30900,29450,27250,25800,23600,30175,26525,200,8400,500,19600,50,1,39994174,12078,-44.41,10.39,12,3.14,-680.00,2906.00,30450,20250218,-0.82,9060,20240827,233.33,30450,-0.82,20250218,14300,111.19,20250102,30450,-0.82,20250218,9060,233.33,20240827,0.01,N,082270,500,199 억,,3171109,N,N,734,N,00,N
20250218,140655,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,29900,1900,2,6.79,28308408400,974557,35.52,27750,29900,27350,36400,19600,28000,29047.47,7.93,0,58770,30900,29450,27250,25800,23600,30175,26525,200,8400,500,19600,50,1,39994174,11958,-43.97,10.29,12,2.44,-680.00,2906.00,29900,20250218,0.00,9060,20240827,230.02,29900,0.00,20250218,14300,109.09,20250102,29900,0.00,20250218,9060,230.02,20240827,0.01,N,082270,500,199 억,,3171109,N,N,734,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 20250219 160655 57 100.00 KSQ150 신고가 기계·장비 N N N N N 31700 1300 2 4.28 50014802900 1542087 108.67 32200 34200 31250 39500 21300 30400 32433.85 8.28 0 -21432 32500 31450 29400 28350 26300 31975 28875 200 9100 500 21280 50 1 39994174 12678 -46.62 10.91 12 3.86 -680.00 2906.00 34200 20250219 -7.31 9060 20240827 249.89 34200 -7.31 20250219 14300 121.68 20250102 34200 -7.31 20250219 9060 249.89 20240827 0.01 N 082270 500 199 억 3312156 N N 338 N 00 N
3 20250219 150657 57 100.00 KSQ150 신고가 기계·장비 N N N N N 31650 1250 2 4.11 48314149900 1488464 104.89 32200 34200 31250 39500 21300 30400 32459.07 8.28 0 -50712 32500 31450 29400 28350 26300 31975 28875 200 9100 500 21280 50 1 39994174 12658 -46.54 10.89 12 3.72 -680.00 2906.00 34200 20250219 -7.46 9060 20240827 249.34 34200 -7.46 20250219 14300 121.33 20250102 34200 -7.46 20250219 9060 249.34 20240827 0.01 N 082270 500 199 억 3312156 N N 42 N 00 N
4 20250219 140654 57 100.00 KSQ150 신고가 기계·장비 N N N N N 32000 1600 2 5.26 45367188300 1396150 98.38 32200 34200 31250 39500 21300 30400 32494.49 8.28 0 -55379 32500 31450 29400 28350 26300 31975 28875 200 9100 500 21280 50 1 39994174 12798 -47.06 11.01 12 3.49 -680.00 2906.00 34200 20250219 -6.43 9060 20240827 253.20 34200 -6.43 20250219 14300 123.78 20250102 34200 -6.43 20250219 9060 253.20 20240827 0.01 N 082270 500 199 억 3312156 N N 42 N 00 N
5 20250219 130655 57 100.00 KSQ150 신고가 기계·장비 N N N N N 31650 1250 2 4.11 43380780800 1333250 93.95 32200 34200 31250 39500 21300 30400 32537.62 8.28 0 -63883 32500 31450 29400 28350 26300 31975 28875 200 9100 500 21280 50 1 39994174 12658 -46.54 10.89 12 3.33 -680.00 2906.00 34200 20250219 -7.46 9060 20240827 249.34 34200 -7.46 20250219 14300 121.33 20250102 34200 -7.46 20250219 9060 249.34 20240827 0.01 N 082270 500 199 억 3312156 N N 42 N 00 N
6 20250219 120655 57 100.00 KSQ150 신고가 기계·장비 N N N N N 32200 1800 2 5.92 40627132450 1246277 87.82 32200 34200 31250 39500 21300 30400 32598.80 8.28 0 -43331 32500 31450 29400 28350 26300 31975 28875 200 9100 500 21280 50 1 39994174 12878 -47.35 11.08 12 3.12 -680.00 2906.00 34200 20250219 -5.85 9060 20240827 255.41 34200 -5.85 20250219 14300 125.17 20250102 34200 -5.85 20250219 9060 255.41 20240827 0.01 N 082270 500 199 억 3312156 N N 42 N 00 N
7 20250219 110656 57 100.00 KSQ150 신고가 기계·장비 N N N N N 31850 1450 2 4.77 38290191600 1173755 82.71 32200 34200 31250 39500 21300 30400 32621.96 8.28 0 -34556 32500 31450 29400 28350 26300 31975 28875 200 9100 500 21280 50 1 39994174 12738 -46.84 10.96 12 2.93 -680.00 2906.00 34200 20250219 -6.87 9060 20240827 251.55 34200 -6.87 20250219 14300 122.73 20250102 34200 -6.87 20250219 9060 251.55 20240827 0.01 N 082270 500 199 억 3312156 N N 42 N 00 N
8 20250219 100655 57 100.00 KSQ150 신고가 기계·장비 N N N N N 32400 2000 2 6.58 33820600400 1033506 72.83 32200 34200 31250 39500 21300 30400 32724.15 8.28 0 -19490 32500 31450 29400 28350 26300 31975 28875 200 9100 500 21280 50 1 39994174 12958 -47.65 11.15 12 2.58 -680.00 2906.00 34200 20250219 -5.26 9060 20240827 257.62 34200 -5.26 20250219 14300 126.57 20250102 34200 -5.26 20250219 9060 257.62 20240827 0.01 N 082270 500 199 억 3312156 N N 42 N 00 N
9 20250219 090657 57 100.00 KSQ150 신고가 기계·장비 N N N N N 32850 2450 2 8.06 11205676000 342581 24.14 32200 33400 31950 39500 21300 30400 32709.57 8.28 0 -44483 32500 31450 29400 28350 26300 31975 28875 200 9100 500 21280 50 1 39994174 13138 -48.31 11.30 12 0.86 -680.00 2906.00 33400 20250219 -1.65 9060 20240827 262.58 33400 -1.65 20250219 14300 129.72 20250102 33400 -1.65 20250219 9060 262.58 20240827 0.01 N 082270 500 199 억 3312156 N N 42 N 00 N
10 20250218 160654 57 100.00 KSQ150 신고가 기계·장비 N N N N N 30400 2400 2 8.57 39261644550 1338341 48.79 27750 30450 27350 36400 19600 28000 29335.54 7.93 0 157556 30900 29450 27250 25800 23600 30175 26525 200 8400 500 19600 50 1 39994174 12158 -44.71 10.46 12 3.35 -680.00 2906.00 30450 20250218 -0.16 9060 20240827 235.54 30450 -0.16 20250218 14300 112.59 20250102 30450 -0.16 20250218 9060 235.54 20240827 0.01 N 082270 500 199 억 3171109 N N 42 N 00 N
11 20250218 150655 57 100.00 KSQ150 신고가 기계·장비 N N N N N 30200 2200 2 7.86 36774352700 1256356 45.80 27750 30450 27350 36400 19600 28000 29270.65 7.93 0 156148 30900 29450 27250 25800 23600 30175 26525 200 8400 500 19600 50 1 39994174 12078 -44.41 10.39 12 3.14 -680.00 2906.00 30450 20250218 -0.82 9060 20240827 233.33 30450 -0.82 20250218 14300 111.19 20250102 30450 -0.82 20250218 9060 233.33 20240827 0.01 N 082270 500 199 억 3171109 N N 734 N 00 N
12 20250218 140655 57 100.00 KSQ150 신고가 기계·장비 N N N N N 29900 1900 2 6.79 28308408400 974557 35.52 27750 29900 27350 36400 19600 28000 29047.47 7.93 0 58770 30900 29450 27250 25800 23600 30175 26525 200 8400 500 19600 50 1 39994174 11958 -43.97 10.29 12 2.44 -680.00 2906.00 29900 20250218 0.00 9060 20240827 230.02 29900 0.00 20250218 14300 109.09 20250102 29900 0.00 20250218 9060 230.02 20240827 0.01 N 082270 500 199 억 3171109 N N 734 N 00 N