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
240810/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
20250218,161021,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26050,150,2,0.58,9586912600,369041,68.52,26050,26300,25600,33650,18150,25900,25977.66,23.71,0,-137668,27033,26466,26133,25566,25233,26300,25400,245,7750,500,18640,50,1,49083901,12786,-94.73,1.46,12,0.75,-275.00,17854.00,44850,20240408,-41.92,20900,20250203,24.64,27250,-4.40,20250211,20900,24.64,20250203,44850,-41.92,20240408,20900,24.64,20250203,1.20,N,240810,500,245 억,,11636560,N,N,4045,N,00,N
20250218,151023,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25950,50,2,0.19,8738242800,336438,62.46,26050,26300,25600,33650,18150,25900,25972.82,23.71,0,-123170,27033,26466,26133,25566,25233,26300,25400,245,7750,500,18640,50,1,49083901,12737,-94.36,1.45,12,0.69,-275.00,17854.00,44850,20240408,-42.14,20900,20250203,24.16,27250,-4.77,20250211,20900,24.16,20250203,44850,-42.14,20240408,20900,24.16,20250203,1.20,N,240810,500,245 억,,11636560,N,N,9179,N,00,N
20250218,141024,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25900,0,3,0.00,7649093200,294461,54.67,26050,26300,25600,33650,18150,25900,25976.59,23.71,0,-104462,27033,26466,26133,25566,25233,26300,25400,245,7750,500,18640,50,1,49083901,12713,-94.18,1.45,12,0.60,-275.00,17854.00,44850,20240408,-42.25,20900,20250203,23.92,27250,-4.95,20250211,20900,23.92,20250203,44850,-42.25,20240408,20900,23.92,20250203,1.20,N,240810,500,245 억,,11636560,N,N,9179,N,00,N
20250218,131021,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25950,50,2,0.19,6131817600,235798,43.78,26050,26300,25700,33650,18150,25900,26004.54,23.71,0,-97139,27033,26466,26133,25566,25233,26300,25400,245,7750,500,18640,50,1,49083901,12737,-94.36,1.45,12,0.48,-275.00,17854.00,44850,20240408,-42.14,20900,20250203,24.16,27250,-4.77,20250211,20900,24.16,20250203,44850,-42.14,20240408,20900,24.16,20250203,1.20,N,240810,500,245 억,,11636560,N,N,9179,N,00,N
20250218,121024,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25900,0,3,0.00,5502050500,211469,39.26,26050,26300,25700,33650,18150,25900,26018.24,23.71,0,-87927,27033,26466,26133,25566,25233,26300,25400,245,7750,500,18640,50,1,49083901,12713,-94.18,1.45,12,0.43,-275.00,17854.00,44850,20240408,-42.25,20900,20250203,23.92,27250,-4.95,20250211,20900,23.92,20250203,44850,-42.25,20240408,20900,23.92,20250203,1.20,N,240810,500,245 억,,11636560,N,N,9179,N,00,N
20250218,111021,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25900,0,3,0.00,4553670600,174946,32.48,26050,26300,25700,33650,18150,25900,26029.01,23.71,0,-75286,27033,26466,26133,25566,25233,26300,25400,245,7750,500,18640,50,1,49083901,12713,-94.18,1.45,12,0.36,-275.00,17854.00,44850,20240408,-42.25,20900,20250203,23.92,27250,-4.95,20250211,20900,23.92,20250203,44850,-42.25,20240408,20900,23.92,20250203,1.20,N,240810,500,245 억,,11636560,N,N,9179,N,00,N
20250218,101020,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26000,100,2,0.39,3586146900,137574,25.54,26050,26300,25700,33650,18150,25900,26067.04,23.71,0,-61003,27033,26466,26133,25566,25233,26300,25400,245,7750,500,18640,50,1,49083901,12762,-94.55,1.46,12,0.28,-275.00,17854.00,44850,20240408,-42.03,20900,20250203,24.40,27250,-4.59,20250211,20900,24.40,20250203,44850,-42.03,20240408,20900,24.40,20250203,1.20,N,240810,500,245 억,,11636560,N,N,9179,N,00,N
20250218,091024,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26000,100,2,0.39,627523750,24105,4.48,26050,26150,25850,33650,18150,25900,26032.93,23.71,0,-8781,27033,26466,26133,25566,25233,26300,25400,245,7750,500,18640,50,1,49083901,12762,-94.55,1.46,12,0.05,-275.00,17854.00,44850,20240408,-42.03,20900,20250203,24.40,27250,-4.59,20250211,20900,24.40,20250203,44850,-42.03,20240408,20900,24.40,20250203,1.20,N,240810,500,245 억,,11636560,N,N,9179,N,00,N
20250217,161021,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25900,-350,5,-1.33,14060141700,536143,80.35,26500,26700,25800,34100,18400,26250,26225.68,23.89,0,-73151,27450,26850,25900,25300,24350,27150,25600,245,7850,500,18900,50,1,49083901,12713,-94.18,1.45,12,1.09,-275.00,17854.00,44850,20240408,-42.25,20900,20250203,23.92,27250,-4.95,20250211,20900,23.92,20250203,44850,-42.25,20240408,20900,23.92,20250203,1.12,N,240810,500,245 억,,11724405,N,N,9110,N,00,N
20250217,151019,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25850,-400,5,-1.52,13327802200,507856,76.11,26500,26700,25800,34100,18400,26250,26243.27,23.89,0,-69728,27450,26850,25900,25300,24350,27150,25600,245,7850,500,18900,50,1,49083901,12688,-94.00,1.45,12,1.03,-275.00,17854.00,44850,20240408,-42.36,20900,20250203,23.68,27250,-5.14,20250211,20900,23.68,20250203,44850,-42.36,20240408,20900,23.68,20250203,1.12,N,240810,500,245 억,,11724405,N,N,5658,N,00,N
20250217,141017,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26300,50,2,0.19,10520239550,399999,59.95,26500,26700,25800,34100,18400,26250,26300.67,23.89,0,-72497,27450,26850,25900,25300,24350,27150,25600,245,7850,500,18900,50,1,49083901,12909,-95.64,1.47,12,0.81,-275.00,17854.00,44850,20240408,-41.36,20900,20250203,25.84,27250,-3.49,20250211,20900,25.84,20250203,44850,-41.36,20240408,20900,25.84,20250203,1.12,N,240810,500,245 억,,11724405,N,N,5658,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 161021 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26050 150 2 0.58 9586912600 369041 68.52 26050 26300 25600 33650 18150 25900 25977.66 23.71 0 -137668 27033 26466 26133 25566 25233 26300 25400 245 7750 500 18640 50 1 49083901 12786 -94.73 1.46 12 0.75 -275.00 17854.00 44850 20240408 -41.92 20900 20250203 24.64 27250 -4.40 20250211 20900 24.64 20250203 44850 -41.92 20240408 20900 24.64 20250203 1.20 N 240810 500 245 억 11636560 N N 4045 N 00 N
3 20250218 151023 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25950 50 2 0.19 8738242800 336438 62.46 26050 26300 25600 33650 18150 25900 25972.82 23.71 0 -123170 27033 26466 26133 25566 25233 26300 25400 245 7750 500 18640 50 1 49083901 12737 -94.36 1.45 12 0.69 -275.00 17854.00 44850 20240408 -42.14 20900 20250203 24.16 27250 -4.77 20250211 20900 24.16 20250203 44850 -42.14 20240408 20900 24.16 20250203 1.20 N 240810 500 245 억 11636560 N N 9179 N 00 N
4 20250218 141024 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25900 0 3 0.00 7649093200 294461 54.67 26050 26300 25600 33650 18150 25900 25976.59 23.71 0 -104462 27033 26466 26133 25566 25233 26300 25400 245 7750 500 18640 50 1 49083901 12713 -94.18 1.45 12 0.60 -275.00 17854.00 44850 20240408 -42.25 20900 20250203 23.92 27250 -4.95 20250211 20900 23.92 20250203 44850 -42.25 20240408 20900 23.92 20250203 1.20 N 240810 500 245 억 11636560 N N 9179 N 00 N
5 20250218 131021 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25950 50 2 0.19 6131817600 235798 43.78 26050 26300 25700 33650 18150 25900 26004.54 23.71 0 -97139 27033 26466 26133 25566 25233 26300 25400 245 7750 500 18640 50 1 49083901 12737 -94.36 1.45 12 0.48 -275.00 17854.00 44850 20240408 -42.14 20900 20250203 24.16 27250 -4.77 20250211 20900 24.16 20250203 44850 -42.14 20240408 20900 24.16 20250203 1.20 N 240810 500 245 억 11636560 N N 9179 N 00 N
6 20250218 121024 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25900 0 3 0.00 5502050500 211469 39.26 26050 26300 25700 33650 18150 25900 26018.24 23.71 0 -87927 27033 26466 26133 25566 25233 26300 25400 245 7750 500 18640 50 1 49083901 12713 -94.18 1.45 12 0.43 -275.00 17854.00 44850 20240408 -42.25 20900 20250203 23.92 27250 -4.95 20250211 20900 23.92 20250203 44850 -42.25 20240408 20900 23.92 20250203 1.20 N 240810 500 245 억 11636560 N N 9179 N 00 N
7 20250218 111021 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25900 0 3 0.00 4553670600 174946 32.48 26050 26300 25700 33650 18150 25900 26029.01 23.71 0 -75286 27033 26466 26133 25566 25233 26300 25400 245 7750 500 18640 50 1 49083901 12713 -94.18 1.45 12 0.36 -275.00 17854.00 44850 20240408 -42.25 20900 20250203 23.92 27250 -4.95 20250211 20900 23.92 20250203 44850 -42.25 20240408 20900 23.92 20250203 1.20 N 240810 500 245 억 11636560 N N 9179 N 00 N
8 20250218 101020 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26000 100 2 0.39 3586146900 137574 25.54 26050 26300 25700 33650 18150 25900 26067.04 23.71 0 -61003 27033 26466 26133 25566 25233 26300 25400 245 7750 500 18640 50 1 49083901 12762 -94.55 1.46 12 0.28 -275.00 17854.00 44850 20240408 -42.03 20900 20250203 24.40 27250 -4.59 20250211 20900 24.40 20250203 44850 -42.03 20240408 20900 24.40 20250203 1.20 N 240810 500 245 억 11636560 N N 9179 N 00 N
9 20250218 091024 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26000 100 2 0.39 627523750 24105 4.48 26050 26150 25850 33650 18150 25900 26032.93 23.71 0 -8781 27033 26466 26133 25566 25233 26300 25400 245 7750 500 18640 50 1 49083901 12762 -94.55 1.46 12 0.05 -275.00 17854.00 44850 20240408 -42.03 20900 20250203 24.40 27250 -4.59 20250211 20900 24.40 20250203 44850 -42.03 20240408 20900 24.40 20250203 1.20 N 240810 500 245 억 11636560 N N 9179 N 00 N
10 20250217 161021 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25900 -350 5 -1.33 14060141700 536143 80.35 26500 26700 25800 34100 18400 26250 26225.68 23.89 0 -73151 27450 26850 25900 25300 24350 27150 25600 245 7850 500 18900 50 1 49083901 12713 -94.18 1.45 12 1.09 -275.00 17854.00 44850 20240408 -42.25 20900 20250203 23.92 27250 -4.95 20250211 20900 23.92 20250203 44850 -42.25 20240408 20900 23.92 20250203 1.12 N 240810 500 245 억 11724405 N N 9110 N 00 N
11 20250217 151019 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25850 -400 5 -1.52 13327802200 507856 76.11 26500 26700 25800 34100 18400 26250 26243.27 23.89 0 -69728 27450 26850 25900 25300 24350 27150 25600 245 7850 500 18900 50 1 49083901 12688 -94.00 1.45 12 1.03 -275.00 17854.00 44850 20240408 -42.36 20900 20250203 23.68 27250 -5.14 20250211 20900 23.68 20250203 44850 -42.36 20240408 20900 23.68 20250203 1.12 N 240810 500 245 억 11724405 N N 5658 N 00 N
12 20250217 141017 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26300 50 2 0.19 10520239550 399999 59.95 26500 26700 25800 34100 18400 26250 26300.67 23.89 0 -72497 27450 26850 25900 25300 24350 27150 25600 245 7850 500 18900 50 1 49083901 12909 -95.64 1.47 12 0.81 -275.00 17854.00 44850 20240408 -41.36 20900 20250203 25.84 27250 -3.49 20250211 20900 25.84 20250203 44850 -41.36 20240408 20900 25.84 20250203 1.12 N 240810 500 245 억 11724405 N N 5658 N 00 N