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
089030/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
20250218,160713,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41800,-450,5,-1.07,21596844100,520023,99.93,42300,42550,41100,54900,29600,42250,41530.33,15.46,0,-30749,44283,43266,42733,41716,41183,43000,41450,190,12650,500,29570,50,1,37353645,15614,-167.87,6.75,12,1.39,-249.00,6189.00,70800,20240711,-40.96,15050,20240205,177.74,52500,-20.38,20250120,37350,11.91,20250102,70800,-40.96,20240711,18070,131.32,20240219,2.21,N,089030,500,189 억,,5775688,N,N,15342,N,00,N
20250218,150714,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41750,-500,5,-1.18,20192611450,486400,93.46,42300,42550,41100,54900,29600,42250,41514.38,15.46,0,-26669,44283,43266,42733,41716,41183,43000,41450,190,12650,500,29570,50,1,37353645,15595,-167.67,6.75,12,1.30,-249.00,6189.00,70800,20240711,-41.03,15050,20240205,177.41,52500,-20.48,20250120,37350,11.78,20250102,70800,-41.03,20240711,18070,131.05,20240219,2.21,N,089030,500,189 억,,5775688,N,N,13133,N,00,N
20250218,140715,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41600,-650,5,-1.54,17694314300,426432,81.94,42300,42550,41100,54900,29600,42250,41493.83,15.46,0,-25750,44283,43266,42733,41716,41183,43000,41450,190,12650,500,29570,50,1,37353645,15539,-167.07,6.72,12,1.14,-249.00,6189.00,70800,20240711,-41.24,15050,20240205,176.41,52500,-20.76,20250120,37350,11.38,20250102,70800,-41.24,20240711,18070,130.22,20240219,2.21,N,089030,500,189 억,,5775688,N,N,13133,N,00,N
20250218,130712,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41350,-900,5,-2.13,15208751900,366775,70.48,42300,42550,41100,54900,29600,42250,41466.11,15.46,0,-42472,44283,43266,42733,41716,41183,43000,41450,190,12650,500,29570,50,1,37353645,15446,-166.06,6.68,12,0.98,-249.00,6189.00,70800,20240711,-41.60,15050,20240205,174.75,52500,-21.24,20250120,37350,10.71,20250102,70800,-41.60,20240711,18070,128.83,20240219,2.21,N,089030,500,189 억,,5775688,N,N,13133,N,00,N
20250218,120713,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41350,-900,5,-2.13,13655398300,329227,63.26,42300,42550,41100,54900,29600,42250,41477.09,15.46,0,-43277,44283,43266,42733,41716,41183,43000,41450,190,12650,500,29570,50,1,37353645,15446,-166.06,6.68,12,0.88,-249.00,6189.00,70800,20240711,-41.60,15050,20240205,174.75,52500,-21.24,20250120,37350,10.71,20250102,70800,-41.60,20240711,18070,128.83,20240219,2.21,N,089030,500,189 억,,5775688,N,N,13133,N,00,N
20250218,110712,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41300,-950,5,-2.25,11704402400,282160,54.22,42300,42550,41100,54900,29600,42250,41481.37,15.46,0,-40369,44283,43266,42733,41716,41183,43000,41450,190,12650,500,29570,50,1,37353645,15427,-165.86,6.67,12,0.76,-249.00,6189.00,70800,20240711,-41.67,15050,20240205,174.42,52500,-21.33,20250120,37350,10.58,20250102,70800,-41.67,20240711,18070,128.56,20240219,2.21,N,089030,500,189 억,,5775688,N,N,13133,N,00,N
20250218,100712,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41150,-1100,5,-2.60,9316846700,224353,43.11,42300,42550,41100,54900,29600,42250,41527.54,15.46,0,-29453,44283,43266,42733,41716,41183,43000,41450,190,12650,500,29570,50,1,37353645,15371,-165.26,6.65,12,0.60,-249.00,6189.00,70800,20240711,-41.88,15050,20240205,173.42,52500,-21.62,20250120,37350,10.17,20250102,70800,-41.88,20240711,18070,127.73,20240219,2.21,N,089030,500,189 억,,5775688,N,N,13133,N,00,N
20250218,090714,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41750,-500,5,-1.18,1764637450,41867,8.04,42300,42550,41700,54900,29600,42250,42148.59,15.46,0,-7124,44283,43266,42733,41716,41183,43000,41450,190,12650,500,29570,50,1,37353645,15595,-167.67,6.75,12,0.11,-249.00,6189.00,70800,20240711,-41.03,15050,20240205,177.41,52500,-20.48,20250120,37350,11.78,20250102,70800,-41.03,20240711,18070,131.05,20240219,2.21,N,089030,500,189 억,,5775688,N,N,13133,N,00,N
20250217,160712,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42250,150,2,0.36,22153389900,517309,108.97,42350,43750,42200,54700,29500,42100,42825.44,15.48,0,-25847,44533,43316,42683,41466,40833,43000,41150,190,12600,500,29470,50,1,37353645,15782,-169.68,6.83,12,1.38,-249.00,6189.00,70800,20240711,-40.32,15050,20240205,180.73,52500,-19.52,20250120,37350,13.12,20250102,70800,-40.32,20240711,18070,133.81,20240219,2.22,N,089030,500,189 억,,5781822,N,N,13067,N,00,N
20250217,150711,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42250,150,2,0.36,20987313100,489698,103.16,42350,43750,42250,54700,29500,42100,42857.72,15.48,0,-19011,44533,43316,42683,41466,40833,43000,41150,190,12600,500,29470,50,1,37353645,15782,-169.68,6.83,12,1.31,-249.00,6189.00,70800,20240711,-40.32,15050,20240205,180.73,52500,-19.52,20250120,37350,13.12,20250102,70800,-40.32,20240711,18070,133.81,20240219,2.22,N,089030,500,189 억,,5781822,N,N,4766,N,00,N
20250217,140710,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42500,400,2,0.95,18465848200,430142,90.61,42350,43750,42300,54700,29500,42100,42929.72,15.48,0,-10091,44533,43316,42683,41466,40833,43000,41150,190,12600,500,29470,50,1,37353645,15875,-170.68,6.87,12,1.15,-249.00,6189.00,70800,20240711,-39.97,15050,20240205,182.39,52500,-19.05,20250120,37350,13.79,20250102,70800,-39.97,20240711,18070,135.20,20240219,2.22,N,089030,500,189 억,,5781822,N,N,4766,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 160713 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41800 -450 5 -1.07 21596844100 520023 99.93 42300 42550 41100 54900 29600 42250 41530.33 15.46 0 -30749 44283 43266 42733 41716 41183 43000 41450 190 12650 500 29570 50 1 37353645 15614 -167.87 6.75 12 1.39 -249.00 6189.00 70800 20240711 -40.96 15050 20240205 177.74 52500 -20.38 20250120 37350 11.91 20250102 70800 -40.96 20240711 18070 131.32 20240219 2.21 N 089030 500 189 억 5775688 N N 15342 N 00 N
3 20250218 150714 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41750 -500 5 -1.18 20192611450 486400 93.46 42300 42550 41100 54900 29600 42250 41514.38 15.46 0 -26669 44283 43266 42733 41716 41183 43000 41450 190 12650 500 29570 50 1 37353645 15595 -167.67 6.75 12 1.30 -249.00 6189.00 70800 20240711 -41.03 15050 20240205 177.41 52500 -20.48 20250120 37350 11.78 20250102 70800 -41.03 20240711 18070 131.05 20240219 2.21 N 089030 500 189 억 5775688 N N 13133 N 00 N
4 20250218 140715 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41600 -650 5 -1.54 17694314300 426432 81.94 42300 42550 41100 54900 29600 42250 41493.83 15.46 0 -25750 44283 43266 42733 41716 41183 43000 41450 190 12650 500 29570 50 1 37353645 15539 -167.07 6.72 12 1.14 -249.00 6189.00 70800 20240711 -41.24 15050 20240205 176.41 52500 -20.76 20250120 37350 11.38 20250102 70800 -41.24 20240711 18070 130.22 20240219 2.21 N 089030 500 189 억 5775688 N N 13133 N 00 N
5 20250218 130712 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41350 -900 5 -2.13 15208751900 366775 70.48 42300 42550 41100 54900 29600 42250 41466.11 15.46 0 -42472 44283 43266 42733 41716 41183 43000 41450 190 12650 500 29570 50 1 37353645 15446 -166.06 6.68 12 0.98 -249.00 6189.00 70800 20240711 -41.60 15050 20240205 174.75 52500 -21.24 20250120 37350 10.71 20250102 70800 -41.60 20240711 18070 128.83 20240219 2.21 N 089030 500 189 억 5775688 N N 13133 N 00 N
6 20250218 120713 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41350 -900 5 -2.13 13655398300 329227 63.26 42300 42550 41100 54900 29600 42250 41477.09 15.46 0 -43277 44283 43266 42733 41716 41183 43000 41450 190 12650 500 29570 50 1 37353645 15446 -166.06 6.68 12 0.88 -249.00 6189.00 70800 20240711 -41.60 15050 20240205 174.75 52500 -21.24 20250120 37350 10.71 20250102 70800 -41.60 20240711 18070 128.83 20240219 2.21 N 089030 500 189 억 5775688 N N 13133 N 00 N
7 20250218 110712 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41300 -950 5 -2.25 11704402400 282160 54.22 42300 42550 41100 54900 29600 42250 41481.37 15.46 0 -40369 44283 43266 42733 41716 41183 43000 41450 190 12650 500 29570 50 1 37353645 15427 -165.86 6.67 12 0.76 -249.00 6189.00 70800 20240711 -41.67 15050 20240205 174.42 52500 -21.33 20250120 37350 10.58 20250102 70800 -41.67 20240711 18070 128.56 20240219 2.21 N 089030 500 189 억 5775688 N N 13133 N 00 N
8 20250218 100712 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41150 -1100 5 -2.60 9316846700 224353 43.11 42300 42550 41100 54900 29600 42250 41527.54 15.46 0 -29453 44283 43266 42733 41716 41183 43000 41450 190 12650 500 29570 50 1 37353645 15371 -165.26 6.65 12 0.60 -249.00 6189.00 70800 20240711 -41.88 15050 20240205 173.42 52500 -21.62 20250120 37350 10.17 20250102 70800 -41.88 20240711 18070 127.73 20240219 2.21 N 089030 500 189 억 5775688 N N 13133 N 00 N
9 20250218 090714 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41750 -500 5 -1.18 1764637450 41867 8.04 42300 42550 41700 54900 29600 42250 42148.59 15.46 0 -7124 44283 43266 42733 41716 41183 43000 41450 190 12650 500 29570 50 1 37353645 15595 -167.67 6.75 12 0.11 -249.00 6189.00 70800 20240711 -41.03 15050 20240205 177.41 52500 -20.48 20250120 37350 11.78 20250102 70800 -41.03 20240711 18070 131.05 20240219 2.21 N 089030 500 189 억 5775688 N N 13133 N 00 N
10 20250217 160712 55 60.00 KSQ150 기계·장비 N N N Y 60 N 42250 150 2 0.36 22153389900 517309 108.97 42350 43750 42200 54700 29500 42100 42825.44 15.48 0 -25847 44533 43316 42683 41466 40833 43000 41150 190 12600 500 29470 50 1 37353645 15782 -169.68 6.83 12 1.38 -249.00 6189.00 70800 20240711 -40.32 15050 20240205 180.73 52500 -19.52 20250120 37350 13.12 20250102 70800 -40.32 20240711 18070 133.81 20240219 2.22 N 089030 500 189 억 5781822 N N 13067 N 00 N
11 20250217 150711 55 60.00 KSQ150 기계·장비 N N N Y 60 N 42250 150 2 0.36 20987313100 489698 103.16 42350 43750 42250 54700 29500 42100 42857.72 15.48 0 -19011 44533 43316 42683 41466 40833 43000 41150 190 12600 500 29470 50 1 37353645 15782 -169.68 6.83 12 1.31 -249.00 6189.00 70800 20240711 -40.32 15050 20240205 180.73 52500 -19.52 20250120 37350 13.12 20250102 70800 -40.32 20240711 18070 133.81 20240219 2.22 N 089030 500 189 억 5781822 N N 4766 N 00 N
12 20250217 140710 55 60.00 KSQ150 기계·장비 N N N Y 60 N 42500 400 2 0.95 18465848200 430142 90.61 42350 43750 42300 54700 29500 42100 42929.72 15.48 0 -10091 44533 43316 42683 41466 40833 43000 41150 190 12600 500 29470 50 1 37353645 15875 -170.68 6.87 12 1.15 -249.00 6189.00 70800 20240711 -39.97 15050 20240205 182.39 52500 -19.05 20250120 37350 13.79 20250102 70800 -39.97 20240711 18070 135.20 20240219 2.22 N 089030 500 189 억 5781822 N N 4766 N 00 N