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
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
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
20250218,130658,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43250,2000,2,4.85,13988581500,323310,178.68,41600,44600,41600,53600,28900,41250,43266.78,30.11,0,-1003,42916,42082,40866,40032,38816,42500,40450,115,12350,500,28870,50,1,22916042,9911,40.57,2.77,12,1.41,1066.00,15612.00,60000,20240528,-27.92,30300,20241220,42.74,44600,-3.03,20250218,30550,41.57,20250103,60000,-27.92,20240528,30300,42.74,20241220,0.78,N,084370,500,114 억,,6899693,N,N,1885,N,00,N
20250218,120700,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43700,2450,2,5.94,12945596750,299332,165.43,41600,44600,41600,53600,28900,41250,43248.29,30.11,0,4201,42916,42082,40866,40032,38816,42500,40450,115,12350,500,28870,50,1,22916042,10014,40.99,2.80,12,1.31,1066.00,15612.00,60000,20240528,-27.17,30300,20241220,44.22,44600,-2.02,20250218,30550,43.04,20250103,60000,-27.17,20240528,30300,44.22,20241220,0.78,N,084370,500,114 억,,6899693,N,N,1885,N,00,N
20250218,110659,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43250,2000,2,4.85,11106113900,257102,142.09,41600,44600,41600,53600,28900,41250,43197.31,30.11,0,4056,42916,42082,40866,40032,38816,42500,40450,115,12350,500,28870,50,1,22916042,9911,40.57,2.77,12,1.12,1066.00,15612.00,60000,20240528,-27.92,30300,20241220,42.74,44600,-3.03,20250218,30550,41.57,20250103,60000,-27.92,20240528,30300,42.74,20241220,0.78,N,084370,500,114 억,,6899693,N,N,1885,N,00,N
20250218,100659,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43300,2050,2,4.97,9569190750,221527,122.43,41600,44600,41600,53600,28900,41250,43196.50,30.11,0,2662,42916,42082,40866,40032,38816,42500,40450,115,12350,500,28870,50,1,22916042,9923,40.62,2.77,12,0.97,1066.00,15612.00,60000,20240528,-27.83,30300,20241220,42.90,44600,-2.91,20250218,30550,41.73,20250103,60000,-27.83,20240528,30300,42.90,20241220,0.78,N,084370,500,114 억,,6899693,N,N,1885,N,00,N
20250218,090700,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43250,2000,2,4.85,4097394700,93650,51.76,41600,44600,41600,53600,28900,41250,43752.21,30.11,0,19703,42916,42082,40866,40032,38816,42500,40450,115,12350,500,28870,50,1,22916042,9911,40.57,2.77,12,0.41,1066.00,15612.00,60000,20240528,-27.92,30300,20241220,42.74,44600,-3.03,20250218,30550,41.57,20250103,60000,-27.92,20240528,30300,42.74,20241220,0.78,N,084370,500,114 억,,6899693,N,N,1885,N,00,N
20250217,160659,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41250,1450,2,3.64,7456028450,180820,159.94,39850,41700,39650,51700,27900,39800,41234.61,30.21,0,-1854,41100,40450,39950,39300,38800,40200,39050,115,11900,500,27860,50,1,22916042,9453,38.70,2.64,12,0.79,1066.00,15612.00,60000,20240528,-31.25,30300,20241220,36.14,41700,-1.08,20250217,30550,35.02,20250103,60000,-31.25,20240528,30300,36.14,20241220,0.77,N,084370,500,114 억,,6923226,N,N,1857,N,00,N
20250217,150657,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41350,1550,2,3.89,7088938550,171934,152.08,39850,41700,39650,51700,27900,39800,41230.66,30.21,0,949,41100,40450,39950,39300,38800,40200,39050,115,11900,500,27860,50,1,22916042,9476,38.79,2.65,12,0.75,1066.00,15612.00,60000,20240528,-31.08,30300,20241220,36.47,41700,-0.84,20250217,30550,35.35,20250103,60000,-31.08,20240528,30300,36.47,20241220,0.77,N,084370,500,114 억,,6923226,N,N,794,N,00,N
20250217,140657,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41450,1650,2,4.15,6026495400,146287,129.39,39850,41700,39650,51700,27900,39800,41196.48,30.21,0,7643,41100,40450,39950,39300,38800,40200,39050,115,11900,500,27860,50,1,22916042,9499,38.88,2.66,12,0.64,1066.00,15612.00,60000,20240528,-30.92,30300,20241220,36.80,41700,-0.60,20250217,30550,35.68,20250103,60000,-30.92,20240528,30300,36.80,20241220,0.77,N,084370,500,114 억,,6923226,N,N,794,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 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
3 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
4 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
5 20250218 130658 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43250 2000 2 4.85 13988581500 323310 178.68 41600 44600 41600 53600 28900 41250 43266.78 30.11 0 -1003 42916 42082 40866 40032 38816 42500 40450 115 12350 500 28870 50 1 22916042 9911 40.57 2.77 12 1.41 1066.00 15612.00 60000 20240528 -27.92 30300 20241220 42.74 44600 -3.03 20250218 30550 41.57 20250103 60000 -27.92 20240528 30300 42.74 20241220 0.78 N 084370 500 114 억 6899693 N N 1885 N 00 N
6 20250218 120700 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43700 2450 2 5.94 12945596750 299332 165.43 41600 44600 41600 53600 28900 41250 43248.29 30.11 0 4201 42916 42082 40866 40032 38816 42500 40450 115 12350 500 28870 50 1 22916042 10014 40.99 2.80 12 1.31 1066.00 15612.00 60000 20240528 -27.17 30300 20241220 44.22 44600 -2.02 20250218 30550 43.04 20250103 60000 -27.17 20240528 30300 44.22 20241220 0.78 N 084370 500 114 억 6899693 N N 1885 N 00 N
7 20250218 110659 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43250 2000 2 4.85 11106113900 257102 142.09 41600 44600 41600 53600 28900 41250 43197.31 30.11 0 4056 42916 42082 40866 40032 38816 42500 40450 115 12350 500 28870 50 1 22916042 9911 40.57 2.77 12 1.12 1066.00 15612.00 60000 20240528 -27.92 30300 20241220 42.74 44600 -3.03 20250218 30550 41.57 20250103 60000 -27.92 20240528 30300 42.74 20241220 0.78 N 084370 500 114 억 6899693 N N 1885 N 00 N
8 20250218 100659 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43300 2050 2 4.97 9569190750 221527 122.43 41600 44600 41600 53600 28900 41250 43196.50 30.11 0 2662 42916 42082 40866 40032 38816 42500 40450 115 12350 500 28870 50 1 22916042 9923 40.62 2.77 12 0.97 1066.00 15612.00 60000 20240528 -27.83 30300 20241220 42.90 44600 -2.91 20250218 30550 41.73 20250103 60000 -27.83 20240528 30300 42.90 20241220 0.78 N 084370 500 114 억 6899693 N N 1885 N 00 N
9 20250218 090700 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43250 2000 2 4.85 4097394700 93650 51.76 41600 44600 41600 53600 28900 41250 43752.21 30.11 0 19703 42916 42082 40866 40032 38816 42500 40450 115 12350 500 28870 50 1 22916042 9911 40.57 2.77 12 0.41 1066.00 15612.00 60000 20240528 -27.92 30300 20241220 42.74 44600 -3.03 20250218 30550 41.57 20250103 60000 -27.92 20240528 30300 42.74 20241220 0.78 N 084370 500 114 억 6899693 N N 1885 N 00 N
10 20250217 160659 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41250 1450 2 3.64 7456028450 180820 159.94 39850 41700 39650 51700 27900 39800 41234.61 30.21 0 -1854 41100 40450 39950 39300 38800 40200 39050 115 11900 500 27860 50 1 22916042 9453 38.70 2.64 12 0.79 1066.00 15612.00 60000 20240528 -31.25 30300 20241220 36.14 41700 -1.08 20250217 30550 35.02 20250103 60000 -31.25 20240528 30300 36.14 20241220 0.77 N 084370 500 114 억 6923226 N N 1857 N 00 N
11 20250217 150657 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41350 1550 2 3.89 7088938550 171934 152.08 39850 41700 39650 51700 27900 39800 41230.66 30.21 0 949 41100 40450 39950 39300 38800 40200 39050 115 11900 500 27860 50 1 22916042 9476 38.79 2.65 12 0.75 1066.00 15612.00 60000 20240528 -31.08 30300 20241220 36.47 41700 -0.84 20250217 30550 35.35 20250103 60000 -31.08 20240528 30300 36.47 20241220 0.77 N 084370 500 114 억 6923226 N N 794 N 00 N
12 20250217 140657 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41450 1650 2 4.15 6026495400 146287 129.39 39850 41700 39650 51700 27900 39800 41196.48 30.21 0 7643 41100 40450 39950 39300 38800 40200 39050 115 11900 500 27860 50 1 22916042 9499 38.88 2.66 12 0.64 1066.00 15612.00 60000 20240528 -30.92 30300 20241220 36.80 41700 -0.60 20250217 30550 35.68 20250103 60000 -30.92 20240528 30300 36.80 20241220 0.77 N 084370 500 114 억 6923226 N N 794 N 00 N