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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130653,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,29300,1300,2,4.64,23135487200,800178,29.17,27750,29600,27350,36400,19600,28000,28912.93,7.93,0,34438,30900,29450,27250,25800,23600,30175,26525,200,8400,500,19600,50,1,39994174,11718,-43.09,10.08,12,2.00,-680.00,2906.00,29600,20250218,-1.01,9060,20240827,223.40,29600,-1.01,20250218,14300,104.90,20250102,29600,-1.01,20250218,9060,223.40,20240827,0.01,N,082270,500,199 억,,3171109,N,N,734,N,00,N
20250218,120654,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,29300,1300,2,4.64,21734990850,752384,27.43,27750,29600,27350,36400,19600,28000,28888.16,7.93,0,23496,30900,29450,27250,25800,23600,30175,26525,200,8400,500,19600,50,1,39994174,11718,-43.09,10.08,12,1.88,-680.00,2906.00,29600,20250218,-1.01,9060,20240827,223.40,29600,-1.01,20250218,14300,104.90,20250102,29600,-1.01,20250218,9060,223.40,20240827,0.01,N,082270,500,199 억,,3171109,N,N,734,N,00,N
20250218,110653,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,29450,1450,2,5.18,18984670750,658850,24.02,27750,29450,27350,36400,19600,28000,28814.86,7.93,0,14152,30900,29450,27250,25800,23600,30175,26525,200,8400,500,19600,50,1,39994174,11778,-43.31,10.13,12,1.65,-680.00,2906.00,29450,20250218,0.00,9060,20240827,225.06,29450,0.00,20250218,14300,105.94,20250102,29450,0.00,20250218,9060,225.06,20240827,0.01,N,082270,500,199 억,,3171109,N,N,734,N,00,N
20250218,100653,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,28900,900,2,3.21,14907090050,518079,18.89,27750,29450,27350,36400,19600,28000,28773.78,7.93,0,-28858,30900,29450,27250,25800,23600,30175,26525,200,8400,500,19600,50,1,39994174,11558,-42.50,9.94,12,1.30,-680.00,2906.00,29450,20250218,-1.87,9060,20240827,218.98,29450,-1.87,20250218,14300,102.10,20250102,29450,-1.87,20250218,9060,218.98,20240827,0.01,N,082270,500,199 억,,3171109,N,N,734,N,00,N
20250218,090655,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,28400,400,2,1.43,2675089700,95225,3.47,27750,28600,27350,36400,19600,28000,28092.31,7.93,0,-10216,30900,29450,27250,25800,23600,30175,26525,200,8400,500,19600,50,1,39994174,11358,-41.76,9.77,12,0.24,-680.00,2906.00,28700,20250217,-1.05,9060,20240827,213.47,28700,-1.05,20250217,14300,98.60,20250102,28700,-1.05,20250217,9060,213.47,20240827,0.01,N,082270,500,199 억,,3171109,N,N,734,N,00,N
20250217,160653,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,28000,4500,2,19.15,75707138600,2734943,303.27,25250,28700,25050,30550,16450,23500,27681.32,6.89,0,422373,25100,24300,22700,21900,20300,24700,22300,200,7050,500,16450,50,1,39994174,11198,-41.18,9.64,12,6.84,-680.00,2906.00,28700,20250217,-2.44,9060,20240827,209.05,28700,-2.44,20250217,14300,95.80,20250102,28700,-2.44,20250217,9060,209.05,20240827,0.01,N,082270,500,199 억,,2756630,N,N,734,N,00,N
20250217,150652,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,28100,4600,2,19.57,73623854150,2660507,295.02,25250,28700,25050,30550,16450,23500,27673.02,6.89,0,423083,25100,24300,22700,21900,20300,24700,22300,200,7050,500,16450,50,1,39994174,11238,-41.32,9.67,12,6.65,-680.00,2906.00,28700,20250217,-2.09,9060,20240827,210.15,28700,-2.09,20250217,14300,96.50,20250102,28700,-2.09,20250217,9060,210.15,20240827,0.01,N,082270,500,199 억,,2756630,N,N,677,N,00,N
20250217,140651,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,27800,4300,2,18.30,69835174300,2525498,280.05,25250,28700,25050,30550,16450,23500,27652.21,6.89,0,379485,25100,24300,22700,21900,20300,24700,22300,200,7050,500,16450,50,1,39994174,11118,-40.88,9.57,12,6.31,-680.00,2906.00,28700,20250217,-3.14,9060,20240827,206.84,28700,-3.14,20250217,14300,94.41,20250102,28700,-3.14,20250217,9060,206.84,20240827,0.01,N,082270,500,199 억,,2756630,N,N,677,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 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
3 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
4 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
5 20250218 130653 57 100.00 KSQ150 신고가 기계·장비 N N N N N 29300 1300 2 4.64 23135487200 800178 29.17 27750 29600 27350 36400 19600 28000 28912.93 7.93 0 34438 30900 29450 27250 25800 23600 30175 26525 200 8400 500 19600 50 1 39994174 11718 -43.09 10.08 12 2.00 -680.00 2906.00 29600 20250218 -1.01 9060 20240827 223.40 29600 -1.01 20250218 14300 104.90 20250102 29600 -1.01 20250218 9060 223.40 20240827 0.01 N 082270 500 199 억 3171109 N N 734 N 00 N
6 20250218 120654 57 100.00 KSQ150 신고가 기계·장비 N N N N N 29300 1300 2 4.64 21734990850 752384 27.43 27750 29600 27350 36400 19600 28000 28888.16 7.93 0 23496 30900 29450 27250 25800 23600 30175 26525 200 8400 500 19600 50 1 39994174 11718 -43.09 10.08 12 1.88 -680.00 2906.00 29600 20250218 -1.01 9060 20240827 223.40 29600 -1.01 20250218 14300 104.90 20250102 29600 -1.01 20250218 9060 223.40 20240827 0.01 N 082270 500 199 억 3171109 N N 734 N 00 N
7 20250218 110653 57 100.00 KSQ150 신고가 기계·장비 N N N N N 29450 1450 2 5.18 18984670750 658850 24.02 27750 29450 27350 36400 19600 28000 28814.86 7.93 0 14152 30900 29450 27250 25800 23600 30175 26525 200 8400 500 19600 50 1 39994174 11778 -43.31 10.13 12 1.65 -680.00 2906.00 29450 20250218 0.00 9060 20240827 225.06 29450 0.00 20250218 14300 105.94 20250102 29450 0.00 20250218 9060 225.06 20240827 0.01 N 082270 500 199 억 3171109 N N 734 N 00 N
8 20250218 100653 57 100.00 KSQ150 신고가 기계·장비 N N N N N 28900 900 2 3.21 14907090050 518079 18.89 27750 29450 27350 36400 19600 28000 28773.78 7.93 0 -28858 30900 29450 27250 25800 23600 30175 26525 200 8400 500 19600 50 1 39994174 11558 -42.50 9.94 12 1.30 -680.00 2906.00 29450 20250218 -1.87 9060 20240827 218.98 29450 -1.87 20250218 14300 102.10 20250102 29450 -1.87 20250218 9060 218.98 20240827 0.01 N 082270 500 199 억 3171109 N N 734 N 00 N
9 20250218 090655 57 100.00 KSQ150 기계·장비 N N N N N 28400 400 2 1.43 2675089700 95225 3.47 27750 28600 27350 36400 19600 28000 28092.31 7.93 0 -10216 30900 29450 27250 25800 23600 30175 26525 200 8400 500 19600 50 1 39994174 11358 -41.76 9.77 12 0.24 -680.00 2906.00 28700 20250217 -1.05 9060 20240827 213.47 28700 -1.05 20250217 14300 98.60 20250102 28700 -1.05 20250217 9060 213.47 20240827 0.01 N 082270 500 199 억 3171109 N N 734 N 00 N
10 20250217 160653 57 100.00 KSQ150 신고가 기계·장비 N N N N N 28000 4500 2 19.15 75707138600 2734943 303.27 25250 28700 25050 30550 16450 23500 27681.32 6.89 0 422373 25100 24300 22700 21900 20300 24700 22300 200 7050 500 16450 50 1 39994174 11198 -41.18 9.64 12 6.84 -680.00 2906.00 28700 20250217 -2.44 9060 20240827 209.05 28700 -2.44 20250217 14300 95.80 20250102 28700 -2.44 20250217 9060 209.05 20240827 0.01 N 082270 500 199 억 2756630 N N 734 N 00 N
11 20250217 150652 57 100.00 KSQ150 신고가 기계·장비 N N N N N 28100 4600 2 19.57 73623854150 2660507 295.02 25250 28700 25050 30550 16450 23500 27673.02 6.89 0 423083 25100 24300 22700 21900 20300 24700 22300 200 7050 500 16450 50 1 39994174 11238 -41.32 9.67 12 6.65 -680.00 2906.00 28700 20250217 -2.09 9060 20240827 210.15 28700 -2.09 20250217 14300 96.50 20250102 28700 -2.09 20250217 9060 210.15 20240827 0.01 N 082270 500 199 억 2756630 N N 677 N 00 N
12 20250217 140651 57 100.00 KSQ150 신고가 기계·장비 N N N N N 27800 4300 2 18.30 69835174300 2525498 280.05 25250 28700 25050 30550 16450 23500 27652.21 6.89 0 379485 25100 24300 22700 21900 20300 24700 22300 200 7050 500 16450 50 1 39994174 11118 -40.88 9.57 12 6.31 -680.00 2906.00 28700 20250217 -3.14 9060 20240827 206.84 28700 -3.14 20250217 14300 94.41 20250102 28700 -3.14 20250217 9060 206.84 20240827 0.01 N 082270 500 199 억 2756630 N N 677 N 00 N