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
098460/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
20250218,160741,54,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,22100,1650,2,8.07,174078050300,8135184,261.96,20300,22250,20050,26550,14350,20450,21397.77,22.75,0,107504,21676,21062,19936,19322,18196,21370,19630,69,6100,100,14720,50,1,68654755,15173,69.28,4.38,12,11.85,319.00,5047.00,24050,20240223,-8.11,7610,20241209,190.41,22250,-0.67,20250218,8150,171.17,20250102,24050,-8.11,20240223,7610,190.41,20241209,2.00,N,098460,100,68 억,,15621174,N,N,4642,N,01,N
20250218,150742,54,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,21700,1250,2,6.11,164593466750,7701142,247.98,20300,22250,20050,26550,14350,20450,21372.68,22.75,0,157977,21676,21062,19936,19322,18196,21370,19630,69,6100,100,14720,50,1,68654755,14898,68.03,4.30,12,11.22,319.00,5047.00,24050,20240223,-9.77,7610,20241209,185.15,22250,-2.47,20250218,8150,166.26,20250102,24050,-9.77,20240223,7610,185.15,20241209,2.00,N,098460,100,68 억,,15621174,N,N,5519,N,01,N
20250218,140743,54,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,21800,1350,2,6.60,126588830600,5972148,192.30,20300,22250,20050,26550,14350,20450,21196.61,22.75,0,31777,21676,21062,19936,19322,18196,21370,19630,69,6100,100,14720,50,1,68654755,14967,68.34,4.32,12,8.70,319.00,5047.00,24050,20240223,-9.36,7610,20241209,186.47,22250,-2.02,20250218,8150,167.48,20250102,24050,-9.36,20240223,7610,186.47,20241209,2.00,N,098460,100,68 억,,15621174,N,N,5519,N,01,N
20250218,130740,54,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20850,400,2,1.96,106430483450,5030317,161.98,20300,22250,20050,26550,14350,20450,21157.89,22.75,0,-208600,21676,21062,19936,19322,18196,21370,19630,69,6100,100,14720,50,1,68654755,14315,65.36,4.13,12,7.33,319.00,5047.00,24050,20240223,-13.31,7610,20241209,173.98,22250,-6.29,20250218,8150,155.83,20250102,24050,-13.31,20240223,7610,173.98,20241209,2.00,N,098460,100,68 억,,15621174,N,N,5519,N,01,N
20250218,120741,54,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20750,300,2,1.47,102095244150,4822017,155.27,20300,22250,20050,26550,14350,20450,21172.81,22.75,0,-166046,21676,21062,19936,19322,18196,21370,19630,69,6100,100,14720,50,1,68654755,14246,65.05,4.11,12,7.02,319.00,5047.00,24050,20240223,-13.72,7610,20241209,172.67,22250,-6.74,20250218,8150,154.60,20250102,24050,-13.72,20240223,7610,172.67,20241209,2.00,N,098460,100,68 억,,15621174,N,N,5519,N,01,N
20250218,110740,54,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20850,400,2,1.96,91467828700,4308910,138.75,20300,22250,20050,26550,14350,20450,21227.71,22.75,0,-22559,21676,21062,19936,19322,18196,21370,19630,69,6100,100,14720,50,1,68654755,14315,65.36,4.13,12,6.28,319.00,5047.00,24050,20240223,-13.31,7610,20241209,173.98,22250,-6.29,20250218,8150,155.83,20250102,24050,-13.31,20240223,7610,173.98,20241209,2.00,N,098460,100,68 억,,15621174,N,N,5519,N,01,N
20250218,100740,54,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,21250,800,2,3.91,66913564700,3156408,101.64,20300,22250,20050,26550,14350,20450,21199.42,22.75,0,-12994,21676,21062,19936,19322,18196,21370,19630,69,6100,100,14720,50,1,68654755,14589,66.61,4.21,12,4.60,319.00,5047.00,24050,20240223,-11.64,7610,20241209,179.24,22250,-4.49,20250218,8150,160.74,20250102,24050,-11.64,20240223,7610,179.24,20241209,2.00,N,098460,100,68 억,,15621174,N,N,5519,N,01,N
20250218,090742,54,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,21600,1150,2,5.62,24996879450,1159147,37.32,20300,22250,20050,26550,14350,20450,21565.46,22.75,0,184035,21676,21062,19936,19322,18196,21370,19630,69,6100,100,14720,50,1,68654755,14829,67.71,4.28,12,1.69,319.00,5047.00,24050,20240223,-10.19,7610,20241209,183.84,22250,-2.92,20250218,8150,165.03,20250102,24050,-10.19,20240223,7610,183.84,20241209,2.00,N,098460,100,68 억,,15621174,N,N,5519,N,01,N
20250217,160740,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20450,-50,5,-0.24,60266551270,3051421,110.65,20300,20550,18810,26650,14350,20500,19744.33,23.16,0,-328536,21086,20792,20256,19962,19426,20940,20110,69,6150,100,0,50,1,68654755,14040,64.11,4.05,12,4.44,319.00,5047.00,24050,20240223,-14.97,7610,20241209,168.73,20550,0.00,20250214,8150,150.92,20250102,24050,-14.97,20240223,7610,168.73,20241209,2.06,N,098460,100,68 억,,15901941,N,N,5411,N,02,N
20250217,150739,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20450,-50,5,-0.24,54991319020,2793499,101.30,20300,20500,18810,26650,14350,20500,19684.88,23.16,0,-283196,21086,20792,20256,19962,19426,20940,20110,69,6150,100,0,50,1,68654755,14040,64.11,4.05,12,4.07,319.00,5047.00,24050,20240223,-14.97,7610,20241209,168.73,20550,-0.49,20250214,8150,150.92,20250102,24050,-14.97,20240223,7610,168.73,20241209,2.06,N,098460,100,68 억,,15901941,N,N,3703,N,02,N
20250217,140738,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,19940,-560,5,-2.73,46979274320,2397231,86.93,20300,20300,18810,26650,14350,20500,19596.55,23.16,0,-306677,21086,20792,20256,19962,19426,20940,20110,69,6150,100,0,10,1,68654755,13690,62.51,3.95,12,3.49,319.00,5047.00,24050,20240223,-17.09,7610,20241209,162.02,20550,-2.97,20250214,8150,144.66,20250102,24050,-17.09,20240223,7610,162.02,20241209,2.06,N,098460,100,68 억,,15901941,N,N,3703,N,02,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 160741 54 100.00 KSQ150 기계·장비 N N N N N 22100 1650 2 8.07 174078050300 8135184 261.96 20300 22250 20050 26550 14350 20450 21397.77 22.75 0 107504 21676 21062 19936 19322 18196 21370 19630 69 6100 100 14720 50 1 68654755 15173 69.28 4.38 12 11.85 319.00 5047.00 24050 20240223 -8.11 7610 20241209 190.41 22250 -0.67 20250218 8150 171.17 20250102 24050 -8.11 20240223 7610 190.41 20241209 2.00 N 098460 100 68 억 15621174 N N 4642 N 01 N
3 20250218 150742 54 100.00 KSQ150 기계·장비 N N N N N 21700 1250 2 6.11 164593466750 7701142 247.98 20300 22250 20050 26550 14350 20450 21372.68 22.75 0 157977 21676 21062 19936 19322 18196 21370 19630 69 6100 100 14720 50 1 68654755 14898 68.03 4.30 12 11.22 319.00 5047.00 24050 20240223 -9.77 7610 20241209 185.15 22250 -2.47 20250218 8150 166.26 20250102 24050 -9.77 20240223 7610 185.15 20241209 2.00 N 098460 100 68 억 15621174 N N 5519 N 01 N
4 20250218 140743 54 100.00 KSQ150 기계·장비 N N N N N 21800 1350 2 6.60 126588830600 5972148 192.30 20300 22250 20050 26550 14350 20450 21196.61 22.75 0 31777 21676 21062 19936 19322 18196 21370 19630 69 6100 100 14720 50 1 68654755 14967 68.34 4.32 12 8.70 319.00 5047.00 24050 20240223 -9.36 7610 20241209 186.47 22250 -2.02 20250218 8150 167.48 20250102 24050 -9.36 20240223 7610 186.47 20241209 2.00 N 098460 100 68 억 15621174 N N 5519 N 01 N
5 20250218 130740 54 100.00 KSQ150 기계·장비 N N N N N 20850 400 2 1.96 106430483450 5030317 161.98 20300 22250 20050 26550 14350 20450 21157.89 22.75 0 -208600 21676 21062 19936 19322 18196 21370 19630 69 6100 100 14720 50 1 68654755 14315 65.36 4.13 12 7.33 319.00 5047.00 24050 20240223 -13.31 7610 20241209 173.98 22250 -6.29 20250218 8150 155.83 20250102 24050 -13.31 20240223 7610 173.98 20241209 2.00 N 098460 100 68 억 15621174 N N 5519 N 01 N
6 20250218 120741 54 100.00 KSQ150 기계·장비 N N N N N 20750 300 2 1.47 102095244150 4822017 155.27 20300 22250 20050 26550 14350 20450 21172.81 22.75 0 -166046 21676 21062 19936 19322 18196 21370 19630 69 6100 100 14720 50 1 68654755 14246 65.05 4.11 12 7.02 319.00 5047.00 24050 20240223 -13.72 7610 20241209 172.67 22250 -6.74 20250218 8150 154.60 20250102 24050 -13.72 20240223 7610 172.67 20241209 2.00 N 098460 100 68 억 15621174 N N 5519 N 01 N
7 20250218 110740 54 100.00 KSQ150 기계·장비 N N N N N 20850 400 2 1.96 91467828700 4308910 138.75 20300 22250 20050 26550 14350 20450 21227.71 22.75 0 -22559 21676 21062 19936 19322 18196 21370 19630 69 6100 100 14720 50 1 68654755 14315 65.36 4.13 12 6.28 319.00 5047.00 24050 20240223 -13.31 7610 20241209 173.98 22250 -6.29 20250218 8150 155.83 20250102 24050 -13.31 20240223 7610 173.98 20241209 2.00 N 098460 100 68 억 15621174 N N 5519 N 01 N
8 20250218 100740 54 100.00 KSQ150 기계·장비 N N N N N 21250 800 2 3.91 66913564700 3156408 101.64 20300 22250 20050 26550 14350 20450 21199.42 22.75 0 -12994 21676 21062 19936 19322 18196 21370 19630 69 6100 100 14720 50 1 68654755 14589 66.61 4.21 12 4.60 319.00 5047.00 24050 20240223 -11.64 7610 20241209 179.24 22250 -4.49 20250218 8150 160.74 20250102 24050 -11.64 20240223 7610 179.24 20241209 2.00 N 098460 100 68 억 15621174 N N 5519 N 01 N
9 20250218 090742 54 100.00 KSQ150 기계·장비 N N N N N 21600 1150 2 5.62 24996879450 1159147 37.32 20300 22250 20050 26550 14350 20450 21565.46 22.75 0 184035 21676 21062 19936 19322 18196 21370 19630 69 6100 100 14720 50 1 68654755 14829 67.71 4.28 12 1.69 319.00 5047.00 24050 20240223 -10.19 7610 20241209 183.84 22250 -2.92 20250218 8150 165.03 20250102 24050 -10.19 20240223 7610 183.84 20241209 2.00 N 098460 100 68 억 15621174 N N 5519 N 01 N
10 20250217 160740 53 100.00 KSQ150 기계·장비 N N N N N 20450 -50 5 -0.24 60266551270 3051421 110.65 20300 20550 18810 26650 14350 20500 19744.33 23.16 0 -328536 21086 20792 20256 19962 19426 20940 20110 69 6150 100 0 50 1 68654755 14040 64.11 4.05 12 4.44 319.00 5047.00 24050 20240223 -14.97 7610 20241209 168.73 20550 0.00 20250214 8150 150.92 20250102 24050 -14.97 20240223 7610 168.73 20241209 2.06 N 098460 100 68 억 15901941 N N 5411 N 02 N
11 20250217 150739 53 100.00 KSQ150 기계·장비 N N N N N 20450 -50 5 -0.24 54991319020 2793499 101.30 20300 20500 18810 26650 14350 20500 19684.88 23.16 0 -283196 21086 20792 20256 19962 19426 20940 20110 69 6150 100 0 50 1 68654755 14040 64.11 4.05 12 4.07 319.00 5047.00 24050 20240223 -14.97 7610 20241209 168.73 20550 -0.49 20250214 8150 150.92 20250102 24050 -14.97 20240223 7610 168.73 20241209 2.06 N 098460 100 68 억 15901941 N N 3703 N 02 N
12 20250217 140738 53 100.00 KSQ150 기계·장비 N N N N N 19940 -560 5 -2.73 46979274320 2397231 86.93 20300 20300 18810 26650 14350 20500 19596.55 23.16 0 -306677 21086 20792 20256 19962 19426 20940 20110 69 6150 100 0 10 1 68654755 13690 62.51 3.95 12 3.49 319.00 5047.00 24050 20240223 -17.09 7610 20241209 162.02 20550 -2.97 20250214 8150 144.66 20250102 24050 -17.09 20240223 7610 162.02 20241209 2.06 N 098460 100 68 억 15901941 N N 3703 N 02 N