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
319660/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
20250218,161137,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19180,-190,5,-0.98,3967128830,206831,122.92,19400,19460,19040,25150,13560,19370,19180.53,26.50,0,-28993,19963,19666,19493,19196,19023,19580,19110,146,5780,500,14330,10,1,28966714,5556,10.58,1.42,12,0.71,1813.00,13552.00,39100,20240711,-50.95,15550,20241202,23.34,21200,-9.53,20250124,16210,18.32,20250102,39100,-50.95,20240711,15550,23.34,20241202,1.89,N,319660,500,146 억,,7675735,N,N,497,N,00,N
20250218,151140,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19230,-140,5,-0.72,3808551200,198576,118.02,19400,19460,19040,25150,13560,19370,19179.31,26.50,0,-29243,19963,19666,19493,19196,19023,19580,19110,146,5780,500,14330,10,1,28966714,5570,10.61,1.42,12,0.69,1813.00,13552.00,39100,20240711,-50.82,15550,20241202,23.67,21200,-9.29,20250124,16210,18.63,20250102,39100,-50.82,20240711,15550,23.67,20241202,1.89,N,319660,500,146 억,,7675735,N,N,1433,N,00,N
20250218,141141,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19180,-190,5,-0.98,3327203960,173545,103.14,19400,19460,19040,25150,13560,19370,19171.99,26.50,0,-30627,19963,19666,19493,19196,19023,19580,19110,146,5780,500,14330,10,1,28966714,5556,10.58,1.42,12,0.60,1813.00,13552.00,39100,20240711,-50.95,15550,20241202,23.34,21200,-9.53,20250124,16210,18.32,20250102,39100,-50.95,20240711,15550,23.34,20241202,1.89,N,319660,500,146 억,,7675735,N,N,1433,N,00,N
20250218,131138,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19200,-170,5,-0.88,2820098410,147150,87.45,19400,19460,19040,25150,13560,19370,19164.79,26.50,0,-30397,19963,19666,19493,19196,19023,19580,19110,146,5780,500,14330,10,1,28966714,5562,10.59,1.42,12,0.51,1813.00,13552.00,39100,20240711,-50.90,15550,20241202,23.47,21200,-9.43,20250124,16210,18.45,20250102,39100,-50.90,20240711,15550,23.47,20241202,1.89,N,319660,500,146 억,,7675735,N,N,1433,N,00,N
20250218,121141,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19180,-190,5,-0.98,2380515400,124184,73.80,19400,19460,19040,25150,13560,19370,19169.26,26.50,0,-32015,19963,19666,19493,19196,19023,19580,19110,146,5780,500,14330,10,1,28966714,5556,10.58,1.42,12,0.43,1813.00,13552.00,39100,20240711,-50.95,15550,20241202,23.34,21200,-9.53,20250124,16210,18.32,20250102,39100,-50.95,20240711,15550,23.34,20241202,1.89,N,319660,500,146 억,,7675735,N,N,1433,N,00,N
20250218,111138,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19090,-280,5,-1.45,1886208650,98398,58.48,19400,19460,19040,25150,13560,19370,19169.17,26.50,0,-28468,19963,19666,19493,19196,19023,19580,19110,146,5780,500,14330,10,1,28966714,5530,10.53,1.41,12,0.34,1813.00,13552.00,39100,20240711,-51.18,15550,20241202,22.77,21200,-9.95,20250124,16210,17.77,20250102,39100,-51.18,20240711,15550,22.77,20241202,1.89,N,319660,500,146 억,,7675735,N,N,1433,N,00,N
20250218,101138,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19140,-230,5,-1.19,1322493560,68921,40.96,19400,19460,19040,25150,13560,19370,19188.54,26.50,0,-17402,19963,19666,19493,19196,19023,19580,19110,146,5780,500,14330,10,1,28966714,5544,10.56,1.41,12,0.24,1813.00,13552.00,39100,20240711,-51.05,15550,20241202,23.09,21200,-9.72,20250124,16210,18.08,20250102,39100,-51.05,20240711,15550,23.09,20241202,1.89,N,319660,500,146 억,,7675735,N,N,1433,N,00,N
20250218,091141,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19260,-110,5,-0.57,263691830,13619,8.09,19400,19460,19250,25150,13560,19370,19362.05,26.50,0,-4957,19963,19666,19493,19196,19023,19580,19110,146,5780,500,14330,10,1,28966714,5579,10.62,1.42,12,0.05,1813.00,13552.00,39100,20240711,-50.74,15550,20241202,23.86,21200,-9.15,20250124,16210,18.82,20250102,39100,-50.74,20240711,15550,23.86,20241202,1.89,N,319660,500,146 억,,7675735,N,N,1433,N,00,N
20250217,161138,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19370,-10,5,-0.05,3274659300,167613,60.50,19500,19790,19320,25150,13570,19380,19538.02,26.55,0,-29609,20073,19726,19523,19176,18973,19625,19075,146,5770,500,14340,10,1,28966714,5611,10.68,1.43,12,0.58,1813.00,13552.00,39100,20240711,-50.46,15550,20241202,24.57,21200,-8.63,20250124,16210,19.49,20250102,39100,-50.46,20240711,15550,24.57,20241202,1.86,N,319660,500,146 억,,7691528,N,N,1392,N,00,N
20250217,151136,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19360,-20,5,-0.10,3121045170,159679,57.63,19500,19790,19320,25150,13570,19380,19545.75,26.55,0,-28411,20073,19726,19523,19176,18973,19625,19075,146,5770,500,14340,10,1,28966714,5608,10.68,1.43,12,0.55,1813.00,13552.00,39100,20240711,-50.49,15550,20241202,24.50,21200,-8.68,20250124,16210,19.43,20250102,39100,-50.49,20240711,15550,24.50,20241202,1.86,N,319660,500,146 억,,7691528,N,N,1351,N,00,N
20250217,141134,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19430,50,2,0.26,2766436860,141386,51.03,19500,19790,19320,25150,13570,19380,19566.55,26.55,0,-21171,20073,19726,19523,19176,18973,19625,19075,146,5770,500,14340,10,1,28966714,5628,10.72,1.43,12,0.49,1813.00,13552.00,39100,20240711,-50.31,15550,20241202,24.95,21200,-8.35,20250124,16210,19.86,20250102,39100,-50.31,20240711,15550,24.95,20241202,1.86,N,319660,500,146 억,,7691528,N,N,1351,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 161137 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19180 -190 5 -0.98 3967128830 206831 122.92 19400 19460 19040 25150 13560 19370 19180.53 26.50 0 -28993 19963 19666 19493 19196 19023 19580 19110 146 5780 500 14330 10 1 28966714 5556 10.58 1.42 12 0.71 1813.00 13552.00 39100 20240711 -50.95 15550 20241202 23.34 21200 -9.53 20250124 16210 18.32 20250102 39100 -50.95 20240711 15550 23.34 20241202 1.89 N 319660 500 146 억 7675735 N N 497 N 00 N
3 20250218 151140 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19230 -140 5 -0.72 3808551200 198576 118.02 19400 19460 19040 25150 13560 19370 19179.31 26.50 0 -29243 19963 19666 19493 19196 19023 19580 19110 146 5780 500 14330 10 1 28966714 5570 10.61 1.42 12 0.69 1813.00 13552.00 39100 20240711 -50.82 15550 20241202 23.67 21200 -9.29 20250124 16210 18.63 20250102 39100 -50.82 20240711 15550 23.67 20241202 1.89 N 319660 500 146 억 7675735 N N 1433 N 00 N
4 20250218 141141 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19180 -190 5 -0.98 3327203960 173545 103.14 19400 19460 19040 25150 13560 19370 19171.99 26.50 0 -30627 19963 19666 19493 19196 19023 19580 19110 146 5780 500 14330 10 1 28966714 5556 10.58 1.42 12 0.60 1813.00 13552.00 39100 20240711 -50.95 15550 20241202 23.34 21200 -9.53 20250124 16210 18.32 20250102 39100 -50.95 20240711 15550 23.34 20241202 1.89 N 319660 500 146 억 7675735 N N 1433 N 00 N
5 20250218 131138 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19200 -170 5 -0.88 2820098410 147150 87.45 19400 19460 19040 25150 13560 19370 19164.79 26.50 0 -30397 19963 19666 19493 19196 19023 19580 19110 146 5780 500 14330 10 1 28966714 5562 10.59 1.42 12 0.51 1813.00 13552.00 39100 20240711 -50.90 15550 20241202 23.47 21200 -9.43 20250124 16210 18.45 20250102 39100 -50.90 20240711 15550 23.47 20241202 1.89 N 319660 500 146 억 7675735 N N 1433 N 00 N
6 20250218 121141 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19180 -190 5 -0.98 2380515400 124184 73.80 19400 19460 19040 25150 13560 19370 19169.26 26.50 0 -32015 19963 19666 19493 19196 19023 19580 19110 146 5780 500 14330 10 1 28966714 5556 10.58 1.42 12 0.43 1813.00 13552.00 39100 20240711 -50.95 15550 20241202 23.34 21200 -9.53 20250124 16210 18.32 20250102 39100 -50.95 20240711 15550 23.34 20241202 1.89 N 319660 500 146 억 7675735 N N 1433 N 00 N
7 20250218 111138 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19090 -280 5 -1.45 1886208650 98398 58.48 19400 19460 19040 25150 13560 19370 19169.17 26.50 0 -28468 19963 19666 19493 19196 19023 19580 19110 146 5780 500 14330 10 1 28966714 5530 10.53 1.41 12 0.34 1813.00 13552.00 39100 20240711 -51.18 15550 20241202 22.77 21200 -9.95 20250124 16210 17.77 20250102 39100 -51.18 20240711 15550 22.77 20241202 1.89 N 319660 500 146 억 7675735 N N 1433 N 00 N
8 20250218 101138 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19140 -230 5 -1.19 1322493560 68921 40.96 19400 19460 19040 25150 13560 19370 19188.54 26.50 0 -17402 19963 19666 19493 19196 19023 19580 19110 146 5780 500 14330 10 1 28966714 5544 10.56 1.41 12 0.24 1813.00 13552.00 39100 20240711 -51.05 15550 20241202 23.09 21200 -9.72 20250124 16210 18.08 20250102 39100 -51.05 20240711 15550 23.09 20241202 1.89 N 319660 500 146 억 7675735 N N 1433 N 00 N
9 20250218 091141 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19260 -110 5 -0.57 263691830 13619 8.09 19400 19460 19250 25150 13560 19370 19362.05 26.50 0 -4957 19963 19666 19493 19196 19023 19580 19110 146 5780 500 14330 10 1 28966714 5579 10.62 1.42 12 0.05 1813.00 13552.00 39100 20240711 -50.74 15550 20241202 23.86 21200 -9.15 20250124 16210 18.82 20250102 39100 -50.74 20240711 15550 23.86 20241202 1.89 N 319660 500 146 억 7675735 N N 1433 N 00 N
10 20250217 161138 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19370 -10 5 -0.05 3274659300 167613 60.50 19500 19790 19320 25150 13570 19380 19538.02 26.55 0 -29609 20073 19726 19523 19176 18973 19625 19075 146 5770 500 14340 10 1 28966714 5611 10.68 1.43 12 0.58 1813.00 13552.00 39100 20240711 -50.46 15550 20241202 24.57 21200 -8.63 20250124 16210 19.49 20250102 39100 -50.46 20240711 15550 24.57 20241202 1.86 N 319660 500 146 억 7691528 N N 1392 N 00 N
11 20250217 151136 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19360 -20 5 -0.10 3121045170 159679 57.63 19500 19790 19320 25150 13570 19380 19545.75 26.55 0 -28411 20073 19726 19523 19176 18973 19625 19075 146 5770 500 14340 10 1 28966714 5608 10.68 1.43 12 0.55 1813.00 13552.00 39100 20240711 -50.49 15550 20241202 24.50 21200 -8.68 20250124 16210 19.43 20250102 39100 -50.49 20240711 15550 24.50 20241202 1.86 N 319660 500 146 억 7691528 N N 1351 N 00 N
12 20250217 141134 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19430 50 2 0.26 2766436860 141386 51.03 19500 19790 19320 25150 13570 19380 19566.55 26.55 0 -21171 20073 19726 19523 19176 18973 19625 19075 146 5770 500 14340 10 1 28966714 5628 10.72 1.43 12 0.49 1813.00 13552.00 39100 20240711 -50.31 15550 20241202 24.95 21200 -8.35 20250124 16210 19.86 20250102 39100 -50.31 20240711 15550 24.95 20241202 1.86 N 319660 500 146 억 7691528 N N 1351 N 00 N