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
420770/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
20250219,161257,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34450,650,2,1.92,2487716000,72779,115.58,34000,34800,33350,43900,23700,33800,34179.10,1.06,0,1838,34700,34250,33850,33400,33000,34225,33375,25,10100,200,24330,50,1,12675758,4367,12.55,2.05,12,0.57,2746.00,16773.00,82500,20240409,-58.24,20300,20241209,69.70,35750,-3.64,20250217,24050,43.24,20250102,82500,-58.24,20240409,20300,69.70,20241209,1.71,N,420770,200,25 억,,134389,N,N,348,N,00,N
20250219,151301,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34400,600,2,1.78,2210536200,64754,102.84,34000,34800,33350,43900,23700,33800,34137.45,1.06,0,3916,34700,34250,33850,33400,33000,34225,33375,25,10100,200,24330,50,1,12675758,4360,12.53,2.05,12,0.51,2746.00,16773.00,82500,20240409,-58.30,20300,20241209,69.46,35750,-3.78,20250217,24050,43.04,20250102,82500,-58.30,20240409,20300,69.46,20241209,1.71,N,420770,200,25 억,,134389,N,N,121,N,00,N
20250219,141257,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34100,300,2,0.89,1832686000,53701,85.28,34000,34800,33350,43900,23700,33800,34127.60,1.06,0,2400,34700,34250,33850,33400,33000,34225,33375,25,10100,200,24330,50,1,12675758,4322,12.42,2.03,12,0.42,2746.00,16773.00,82500,20240409,-58.67,20300,20241209,67.98,35750,-4.62,20250217,24050,41.79,20250102,82500,-58.67,20240409,20300,67.98,20241209,1.71,N,420770,200,25 억,,134389,N,N,121,N,00,N
20250219,131257,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34050,250,2,0.74,1582522200,46332,73.58,34000,34800,33350,43900,23700,33800,34156.14,1.06,0,2201,34700,34250,33850,33400,33000,34225,33375,25,10100,200,24330,50,1,12675758,4316,12.40,2.03,12,0.37,2746.00,16773.00,82500,20240409,-58.73,20300,20241209,67.73,35750,-4.76,20250217,24050,41.58,20250102,82500,-58.73,20240409,20300,67.73,20241209,1.71,N,420770,200,25 억,,134389,N,N,121,N,00,N
20250219,121257,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34100,300,2,0.89,1395782200,40835,64.85,34000,34800,33350,43900,23700,33800,34181.03,1.06,0,2891,34700,34250,33850,33400,33000,34225,33375,25,10100,200,24330,50,1,12675758,4322,12.42,2.03,12,0.32,2746.00,16773.00,82500,20240409,-58.67,20300,20241209,67.98,35750,-4.62,20250217,24050,41.79,20250102,82500,-58.67,20240409,20300,67.98,20241209,1.71,N,420770,200,25 억,,134389,N,N,121,N,00,N
20250219,111258,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34250,450,2,1.33,1158131300,33901,53.84,34000,34800,33350,43900,23700,33800,34162.16,1.06,0,1978,34700,34250,33850,33400,33000,34225,33375,25,10100,200,24330,50,1,12675758,4341,12.47,2.04,12,0.27,2746.00,16773.00,82500,20240409,-58.48,20300,20241209,68.72,35750,-4.20,20250217,24050,42.41,20250102,82500,-58.48,20240409,20300,68.72,20241209,1.71,N,420770,200,25 억,,134389,N,N,121,N,00,N
20250219,101258,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34250,450,2,1.33,839683700,24552,38.99,34000,34800,33350,43900,23700,33800,34200.22,1.06,0,3641,34700,34250,33850,33400,33000,34225,33375,25,10100,200,24330,50,1,12675758,4341,12.47,2.04,12,0.19,2746.00,16773.00,82500,20240409,-58.48,20300,20241209,68.72,35750,-4.20,20250217,24050,42.41,20250102,82500,-58.48,20240409,20300,68.72,20241209,1.71,N,420770,200,25 억,,134389,N,N,121,N,00,N
20250219,091300,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34500,700,2,2.07,428227100,12514,19.87,34000,34800,33350,43900,23700,33800,34219.84,1.06,0,1798,34700,34250,33850,33400,33000,34225,33375,25,10100,200,24330,50,1,12675758,4373,12.56,2.06,12,0.10,2746.00,16773.00,82500,20240409,-58.18,20300,20241209,69.95,35750,-3.50,20250217,24050,43.45,20250102,82500,-58.18,20240409,20300,69.95,20241209,1.71,N,420770,200,25 억,,134389,N,N,121,N,00,N
20250218,161252,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33800,-200,5,-0.59,2120245000,62730,50.23,33800,34300,33450,44200,23800,34000,33799.54,1.02,0,4762,36333,35166,34583,33416,32833,34875,33125,25,10200,200,24480,50,1,12675758,4284,12.31,2.02,12,0.49,2746.00,16773.00,82500,20240409,-59.03,20300,20241209,66.50,35750,-5.45,20250217,24050,40.54,20250102,82500,-59.03,20240409,20300,66.50,20241209,1.78,N,420770,200,25 억,,129527,N,N,117,N,00,N
20250218,151254,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33850,-150,5,-0.44,2024583400,59899,47.96,33800,34300,33450,44200,23800,34000,33799.95,1.02,0,5049,36333,35166,34583,33416,32833,34875,33125,25,10200,200,24480,50,1,12675758,4291,12.33,2.02,12,0.47,2746.00,16773.00,82500,20240409,-58.97,20300,20241209,66.75,35750,-5.31,20250217,24050,40.75,20250102,82500,-58.97,20240409,20300,66.75,20241209,1.78,N,420770,200,25 억,,129527,N,N,353,N,00,N
20250218,141256,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33850,-150,5,-0.44,1860334700,55045,44.08,33800,34300,33450,44200,23800,34000,33796.62,1.02,0,5399,36333,35166,34583,33416,32833,34875,33125,25,10200,200,24480,50,1,12675758,4291,12.33,2.02,12,0.43,2746.00,16773.00,82500,20240409,-58.97,20300,20241209,66.75,35750,-5.31,20250217,24050,40.75,20250102,82500,-58.97,20240409,20300,66.75,20241209,1.78,N,420770,200,25 억,,129527,N,N,353,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 161257 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34450 650 2 1.92 2487716000 72779 115.58 34000 34800 33350 43900 23700 33800 34179.10 1.06 0 1838 34700 34250 33850 33400 33000 34225 33375 25 10100 200 24330 50 1 12675758 4367 12.55 2.05 12 0.57 2746.00 16773.00 82500 20240409 -58.24 20300 20241209 69.70 35750 -3.64 20250217 24050 43.24 20250102 82500 -58.24 20240409 20300 69.70 20241209 1.71 N 420770 200 25 억 134389 N N 348 N 00 N
3 20250219 151301 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34400 600 2 1.78 2210536200 64754 102.84 34000 34800 33350 43900 23700 33800 34137.45 1.06 0 3916 34700 34250 33850 33400 33000 34225 33375 25 10100 200 24330 50 1 12675758 4360 12.53 2.05 12 0.51 2746.00 16773.00 82500 20240409 -58.30 20300 20241209 69.46 35750 -3.78 20250217 24050 43.04 20250102 82500 -58.30 20240409 20300 69.46 20241209 1.71 N 420770 200 25 억 134389 N N 121 N 00 N
4 20250219 141257 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34100 300 2 0.89 1832686000 53701 85.28 34000 34800 33350 43900 23700 33800 34127.60 1.06 0 2400 34700 34250 33850 33400 33000 34225 33375 25 10100 200 24330 50 1 12675758 4322 12.42 2.03 12 0.42 2746.00 16773.00 82500 20240409 -58.67 20300 20241209 67.98 35750 -4.62 20250217 24050 41.79 20250102 82500 -58.67 20240409 20300 67.98 20241209 1.71 N 420770 200 25 억 134389 N N 121 N 00 N
5 20250219 131257 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34050 250 2 0.74 1582522200 46332 73.58 34000 34800 33350 43900 23700 33800 34156.14 1.06 0 2201 34700 34250 33850 33400 33000 34225 33375 25 10100 200 24330 50 1 12675758 4316 12.40 2.03 12 0.37 2746.00 16773.00 82500 20240409 -58.73 20300 20241209 67.73 35750 -4.76 20250217 24050 41.58 20250102 82500 -58.73 20240409 20300 67.73 20241209 1.71 N 420770 200 25 억 134389 N N 121 N 00 N
6 20250219 121257 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34100 300 2 0.89 1395782200 40835 64.85 34000 34800 33350 43900 23700 33800 34181.03 1.06 0 2891 34700 34250 33850 33400 33000 34225 33375 25 10100 200 24330 50 1 12675758 4322 12.42 2.03 12 0.32 2746.00 16773.00 82500 20240409 -58.67 20300 20241209 67.98 35750 -4.62 20250217 24050 41.79 20250102 82500 -58.67 20240409 20300 67.98 20241209 1.71 N 420770 200 25 억 134389 N N 121 N 00 N
7 20250219 111258 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34250 450 2 1.33 1158131300 33901 53.84 34000 34800 33350 43900 23700 33800 34162.16 1.06 0 1978 34700 34250 33850 33400 33000 34225 33375 25 10100 200 24330 50 1 12675758 4341 12.47 2.04 12 0.27 2746.00 16773.00 82500 20240409 -58.48 20300 20241209 68.72 35750 -4.20 20250217 24050 42.41 20250102 82500 -58.48 20240409 20300 68.72 20241209 1.71 N 420770 200 25 억 134389 N N 121 N 00 N
8 20250219 101258 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34250 450 2 1.33 839683700 24552 38.99 34000 34800 33350 43900 23700 33800 34200.22 1.06 0 3641 34700 34250 33850 33400 33000 34225 33375 25 10100 200 24330 50 1 12675758 4341 12.47 2.04 12 0.19 2746.00 16773.00 82500 20240409 -58.48 20300 20241209 68.72 35750 -4.20 20250217 24050 42.41 20250102 82500 -58.48 20240409 20300 68.72 20241209 1.71 N 420770 200 25 억 134389 N N 121 N 00 N
9 20250219 091300 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34500 700 2 2.07 428227100 12514 19.87 34000 34800 33350 43900 23700 33800 34219.84 1.06 0 1798 34700 34250 33850 33400 33000 34225 33375 25 10100 200 24330 50 1 12675758 4373 12.56 2.06 12 0.10 2746.00 16773.00 82500 20240409 -58.18 20300 20241209 69.95 35750 -3.50 20250217 24050 43.45 20250102 82500 -58.18 20240409 20300 69.95 20241209 1.71 N 420770 200 25 억 134389 N N 121 N 00 N
10 20250218 161252 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33800 -200 5 -0.59 2120245000 62730 50.23 33800 34300 33450 44200 23800 34000 33799.54 1.02 0 4762 36333 35166 34583 33416 32833 34875 33125 25 10200 200 24480 50 1 12675758 4284 12.31 2.02 12 0.49 2746.00 16773.00 82500 20240409 -59.03 20300 20241209 66.50 35750 -5.45 20250217 24050 40.54 20250102 82500 -59.03 20240409 20300 66.50 20241209 1.78 N 420770 200 25 억 129527 N N 117 N 00 N
11 20250218 151254 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33850 -150 5 -0.44 2024583400 59899 47.96 33800 34300 33450 44200 23800 34000 33799.95 1.02 0 5049 36333 35166 34583 33416 32833 34875 33125 25 10200 200 24480 50 1 12675758 4291 12.33 2.02 12 0.47 2746.00 16773.00 82500 20240409 -58.97 20300 20241209 66.75 35750 -5.31 20250217 24050 40.75 20250102 82500 -58.97 20240409 20300 66.75 20241209 1.78 N 420770 200 25 억 129527 N N 353 N 00 N
12 20250218 141256 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33850 -150 5 -0.44 1860334700 55045 44.08 33800 34300 33450 44200 23800 34000 33796.62 1.02 0 5399 36333 35166 34583 33416 32833 34875 33125 25 10200 200 24480 50 1 12675758 4291 12.33 2.02 12 0.43 2746.00 16773.00 82500 20240409 -58.97 20300 20241209 66.75 35750 -5.31 20250217 24050 40.75 20250102 82500 -58.97 20240409 20300 66.75 20241209 1.78 N 420770 200 25 억 129527 N N 353 N 00 N