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
084370/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
20250219,160702,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,45650,2050,2,4.70,31261903050,660620,153.27,46950,49450,45650,56600,30550,43600,47323.13,30.07,0,39002,46266,44932,43266,41932,40266,45600,42600,115,13000,500,30520,50,1,22916042,10461,42.82,2.92,12,2.88,1066.00,15612.00,60000,20240528,-23.92,30300,20241220,50.66,49450,-7.68,20250219,30550,49.43,20250103,60000,-23.92,20240528,30300,50.66,20241220,0.76,N,084370,500,114 억,,6891161,N,N,3065,N,00,N
20250219,150703,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,46000,2400,2,5.50,30227409550,638051,148.04,46950,49450,45900,56600,30550,43600,47374.60,30.07,0,28309,46266,44932,43266,41932,40266,45600,42600,115,13000,500,30520,50,1,22916042,10541,43.15,2.95,12,2.78,1066.00,15612.00,60000,20240528,-23.33,30300,20241220,51.82,49450,-6.98,20250219,30550,50.57,20250103,60000,-23.33,20240528,30300,51.82,20241220,0.76,N,084370,500,114 억,,6891161,N,N,815,N,00,N
20250219,140700,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,46500,2900,2,6.65,28093356300,591844,137.31,46950,49450,46200,56600,30550,43600,47467.50,30.07,0,21064,46266,44932,43266,41932,40266,45600,42600,115,13000,500,30520,50,1,22916042,10656,43.62,2.98,12,2.58,1066.00,15612.00,60000,20240528,-22.50,30300,20241220,53.47,49450,-5.97,20250219,30550,52.21,20250103,60000,-22.50,20240528,30300,53.47,20241220,0.76,N,084370,500,114 억,,6891161,N,N,815,N,00,N
20250219,130701,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,46850,3250,2,7.45,26382854550,555215,128.82,46950,49450,46200,56600,30550,43600,47518.27,30.07,0,26689,46266,44932,43266,41932,40266,45600,42600,115,13000,500,30520,50,1,22916042,10736,43.95,3.00,12,2.42,1066.00,15612.00,60000,20240528,-21.92,30300,20241220,54.62,49450,-5.26,20250219,30550,53.36,20250103,60000,-21.92,20240528,30300,54.62,20241220,0.76,N,084370,500,114 억,,6891161,N,N,815,N,00,N
20250219,120701,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,46850,3250,2,7.45,25438412500,535042,124.14,46950,49450,46200,56600,30550,43600,47544.70,30.07,0,27380,46266,44932,43266,41932,40266,45600,42600,115,13000,500,30520,50,1,22916042,10736,43.95,3.00,12,2.33,1066.00,15612.00,60000,20240528,-21.92,30300,20241220,54.62,49450,-5.26,20250219,30550,53.36,20250103,60000,-21.92,20240528,30300,54.62,20241220,0.76,N,084370,500,114 억,,6891161,N,N,815,N,00,N
20250219,110701,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,46800,3200,2,7.34,24376674450,512405,118.88,46950,49450,46200,56600,30550,43600,47573.06,30.07,0,25870,46266,44932,43266,41932,40266,45600,42600,115,13000,500,30520,50,1,22916042,10725,43.90,3.00,12,2.24,1066.00,15612.00,60000,20240528,-22.00,30300,20241220,54.46,49450,-5.36,20250219,30550,53.19,20250103,60000,-22.00,20240528,30300,54.46,20241220,0.76,N,084370,500,114 억,,6891161,N,N,815,N,00,N
20250219,100701,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,46900,3300,2,7.57,22299253300,467836,108.54,46950,49450,46200,56600,30550,43600,47664.68,30.07,0,26323,46266,44932,43266,41932,40266,45600,42600,115,13000,500,30520,50,1,22916042,10748,44.00,3.00,12,2.04,1066.00,15612.00,60000,20240528,-21.83,30300,20241220,54.79,49450,-5.16,20250219,30550,53.52,20250103,60000,-21.83,20240528,30300,54.79,20241220,0.76,N,084370,500,114 억,,6891161,N,N,815,N,00,N
20250219,090702,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,48600,5000,2,11.47,8636138000,181206,42.04,46950,49450,46500,56600,30550,43600,47659.23,30.07,0,134,46266,44932,43266,41932,40266,45600,42600,115,13000,500,30520,50,1,22916042,11137,45.59,3.11,12,0.79,1066.00,15612.00,60000,20240528,-19.00,30300,20241220,60.40,49450,-1.72,20250219,30550,59.08,20250103,60000,-19.00,20240528,30300,60.40,20241220,0.76,N,084370,500,114 억,,6891161,N,N,815,N,00,N
20250218,160700,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43600,2350,2,5.70,17901403450,413218,228.37,41600,44600,41600,53600,28900,41250,43321.74,30.11,0,-9566,42916,42082,40866,40032,38816,42500,40450,115,12350,500,28870,50,1,22916042,9991,40.90,2.79,12,1.80,1066.00,15612.00,60000,20240528,-27.33,30300,20241220,43.89,44600,-2.24,20250218,30550,42.72,20250103,60000,-27.33,20240528,30300,43.89,20241220,0.78,N,084370,500,114 억,,6899693,N,N,803,N,00,N
20250218,150701,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43500,2250,2,5.45,16933139900,391005,216.09,41600,44600,41600,53600,28900,41250,43306.71,30.11,0,-10315,42916,42082,40866,40032,38816,42500,40450,115,12350,500,28870,50,1,22916042,9968,40.81,2.79,12,1.71,1066.00,15612.00,60000,20240528,-27.50,30300,20241220,43.56,44600,-2.47,20250218,30550,42.39,20250103,60000,-27.50,20240528,30300,43.56,20241220,0.78,N,084370,500,114 억,,6899693,N,N,1885,N,00,N
20250218,140701,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43400,2150,2,5.21,15015659750,347083,191.82,41600,44600,41600,53600,28900,41250,43262.45,30.11,0,-2737,42916,42082,40866,40032,38816,42500,40450,115,12350,500,28870,50,1,22916042,9946,40.71,2.78,12,1.51,1066.00,15612.00,60000,20240528,-27.67,30300,20241220,43.23,44600,-2.69,20250218,30550,42.06,20250103,60000,-27.67,20240528,30300,43.23,20241220,0.78,N,084370,500,114 억,,6899693,N,N,1885,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 160702 55 60.00 KSQ150 기계·장비 N N N Y 60 N 45650 2050 2 4.70 31261903050 660620 153.27 46950 49450 45650 56600 30550 43600 47323.13 30.07 0 39002 46266 44932 43266 41932 40266 45600 42600 115 13000 500 30520 50 1 22916042 10461 42.82 2.92 12 2.88 1066.00 15612.00 60000 20240528 -23.92 30300 20241220 50.66 49450 -7.68 20250219 30550 49.43 20250103 60000 -23.92 20240528 30300 50.66 20241220 0.76 N 084370 500 114 억 6891161 N N 3065 N 00 N
3 20250219 150703 55 60.00 KSQ150 기계·장비 N N N Y 60 N 46000 2400 2 5.50 30227409550 638051 148.04 46950 49450 45900 56600 30550 43600 47374.60 30.07 0 28309 46266 44932 43266 41932 40266 45600 42600 115 13000 500 30520 50 1 22916042 10541 43.15 2.95 12 2.78 1066.00 15612.00 60000 20240528 -23.33 30300 20241220 51.82 49450 -6.98 20250219 30550 50.57 20250103 60000 -23.33 20240528 30300 51.82 20241220 0.76 N 084370 500 114 억 6891161 N N 815 N 00 N
4 20250219 140700 55 60.00 KSQ150 기계·장비 N N N Y 60 N 46500 2900 2 6.65 28093356300 591844 137.31 46950 49450 46200 56600 30550 43600 47467.50 30.07 0 21064 46266 44932 43266 41932 40266 45600 42600 115 13000 500 30520 50 1 22916042 10656 43.62 2.98 12 2.58 1066.00 15612.00 60000 20240528 -22.50 30300 20241220 53.47 49450 -5.97 20250219 30550 52.21 20250103 60000 -22.50 20240528 30300 53.47 20241220 0.76 N 084370 500 114 억 6891161 N N 815 N 00 N
5 20250219 130701 55 60.00 KSQ150 기계·장비 N N N Y 60 N 46850 3250 2 7.45 26382854550 555215 128.82 46950 49450 46200 56600 30550 43600 47518.27 30.07 0 26689 46266 44932 43266 41932 40266 45600 42600 115 13000 500 30520 50 1 22916042 10736 43.95 3.00 12 2.42 1066.00 15612.00 60000 20240528 -21.92 30300 20241220 54.62 49450 -5.26 20250219 30550 53.36 20250103 60000 -21.92 20240528 30300 54.62 20241220 0.76 N 084370 500 114 억 6891161 N N 815 N 00 N
6 20250219 120701 55 60.00 KSQ150 기계·장비 N N N Y 60 N 46850 3250 2 7.45 25438412500 535042 124.14 46950 49450 46200 56600 30550 43600 47544.70 30.07 0 27380 46266 44932 43266 41932 40266 45600 42600 115 13000 500 30520 50 1 22916042 10736 43.95 3.00 12 2.33 1066.00 15612.00 60000 20240528 -21.92 30300 20241220 54.62 49450 -5.26 20250219 30550 53.36 20250103 60000 -21.92 20240528 30300 54.62 20241220 0.76 N 084370 500 114 억 6891161 N N 815 N 00 N
7 20250219 110701 55 60.00 KSQ150 기계·장비 N N N Y 60 N 46800 3200 2 7.34 24376674450 512405 118.88 46950 49450 46200 56600 30550 43600 47573.06 30.07 0 25870 46266 44932 43266 41932 40266 45600 42600 115 13000 500 30520 50 1 22916042 10725 43.90 3.00 12 2.24 1066.00 15612.00 60000 20240528 -22.00 30300 20241220 54.46 49450 -5.36 20250219 30550 53.19 20250103 60000 -22.00 20240528 30300 54.46 20241220 0.76 N 084370 500 114 억 6891161 N N 815 N 00 N
8 20250219 100701 55 60.00 KSQ150 기계·장비 N N N Y 60 N 46900 3300 2 7.57 22299253300 467836 108.54 46950 49450 46200 56600 30550 43600 47664.68 30.07 0 26323 46266 44932 43266 41932 40266 45600 42600 115 13000 500 30520 50 1 22916042 10748 44.00 3.00 12 2.04 1066.00 15612.00 60000 20240528 -21.83 30300 20241220 54.79 49450 -5.16 20250219 30550 53.52 20250103 60000 -21.83 20240528 30300 54.79 20241220 0.76 N 084370 500 114 억 6891161 N N 815 N 00 N
9 20250219 090702 55 60.00 KSQ150 기계·장비 N N N Y 60 N 48600 5000 2 11.47 8636138000 181206 42.04 46950 49450 46500 56600 30550 43600 47659.23 30.07 0 134 46266 44932 43266 41932 40266 45600 42600 115 13000 500 30520 50 1 22916042 11137 45.59 3.11 12 0.79 1066.00 15612.00 60000 20240528 -19.00 30300 20241220 60.40 49450 -1.72 20250219 30550 59.08 20250103 60000 -19.00 20240528 30300 60.40 20241220 0.76 N 084370 500 114 억 6891161 N N 815 N 00 N
10 20250218 160700 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43600 2350 2 5.70 17901403450 413218 228.37 41600 44600 41600 53600 28900 41250 43321.74 30.11 0 -9566 42916 42082 40866 40032 38816 42500 40450 115 12350 500 28870 50 1 22916042 9991 40.90 2.79 12 1.80 1066.00 15612.00 60000 20240528 -27.33 30300 20241220 43.89 44600 -2.24 20250218 30550 42.72 20250103 60000 -27.33 20240528 30300 43.89 20241220 0.78 N 084370 500 114 억 6899693 N N 803 N 00 N
11 20250218 150701 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43500 2250 2 5.45 16933139900 391005 216.09 41600 44600 41600 53600 28900 41250 43306.71 30.11 0 -10315 42916 42082 40866 40032 38816 42500 40450 115 12350 500 28870 50 1 22916042 9968 40.81 2.79 12 1.71 1066.00 15612.00 60000 20240528 -27.50 30300 20241220 43.56 44600 -2.47 20250218 30550 42.39 20250103 60000 -27.50 20240528 30300 43.56 20241220 0.78 N 084370 500 114 억 6899693 N N 1885 N 00 N
12 20250218 140701 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43400 2150 2 5.21 15015659750 347083 191.82 41600 44600 41600 53600 28900 41250 43262.45 30.11 0 -2737 42916 42082 40866 40032 38816 42500 40450 115 12350 500 28870 50 1 22916042 9946 40.71 2.78 12 1.51 1066.00 15612.00 60000 20240528 -27.67 30300 20241220 43.23 44600 -2.69 20250218 30550 42.06 20250103 60000 -27.67 20240528 30300 43.23 20241220 0.78 N 084370 500 114 억 6899693 N N 1885 N 00 N