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
348210/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
20250218,161159,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56600,700,2,1.25,2951972900,52243,136.79,55900,57200,55400,72600,39200,55900,56504.61,15.66,0,-4854,57566,56732,56066,55232,54566,56400,54900,52,16700,500,41360,100,1,10457250,5919,18.50,4.40,12,0.50,3060.00,12856.00,77900,20240304,-27.34,40350,20240909,40.27,64400,-12.11,20250123,49500,14.34,20250102,77900,-27.34,20240304,40350,40.27,20240909,2.78,N,348210,500,52 억,,1638011,N,N,395,N,00,N
20250218,151201,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56600,700,2,1.25,2820667700,49922,130.71,55900,57200,55400,72600,39200,55900,56501.62,15.66,0,-3609,57566,56732,56066,55232,54566,56400,54900,52,16700,500,41360,100,1,10457250,5919,18.50,4.40,12,0.48,3060.00,12856.00,77900,20240304,-27.34,40350,20240909,40.27,64400,-12.11,20250123,49500,14.34,20250102,77900,-27.34,20240304,40350,40.27,20240909,2.78,N,348210,500,52 억,,1638011,N,N,841,N,00,N
20250218,141203,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56700,800,2,1.43,2591642100,45871,120.11,55900,57200,55400,72600,39200,55900,56498.62,15.66,0,-3917,57566,56732,56066,55232,54566,56400,54900,52,16700,500,41360,100,1,10457250,5929,18.53,4.41,12,0.44,3060.00,12856.00,77900,20240304,-27.21,40350,20240909,40.52,64400,-11.96,20250123,49500,14.55,20250102,77900,-27.21,20240304,40350,40.52,20240909,2.78,N,348210,500,52 억,,1638011,N,N,841,N,00,N
20250218,131200,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56500,600,2,1.07,2296425400,40668,106.48,55900,57200,55400,72600,39200,55900,56467.77,15.66,0,-5052,57566,56732,56066,55232,54566,56400,54900,52,16700,500,41360,100,1,10457250,5908,18.46,4.39,12,0.39,3060.00,12856.00,77900,20240304,-27.47,40350,20240909,40.02,64400,-12.27,20250123,49500,14.14,20250102,77900,-27.47,20240304,40350,40.02,20240909,2.78,N,348210,500,52 억,,1638011,N,N,841,N,00,N
20250218,121202,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56300,400,2,0.72,2012135700,35631,93.29,55900,57200,55400,72600,39200,55900,56471.65,15.66,0,-4408,57566,56732,56066,55232,54566,56400,54900,52,16700,500,41360,100,1,10457250,5887,18.40,4.38,12,0.34,3060.00,12856.00,77900,20240304,-27.73,40350,20240909,39.53,64400,-12.58,20250123,49500,13.74,20250102,77900,-27.73,20240304,40350,39.53,20240909,2.78,N,348210,500,52 억,,1638011,N,N,841,N,00,N
20250218,111159,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56200,300,2,0.54,1585576900,28077,73.52,55900,57200,55400,72600,39200,55900,56472.65,15.66,0,-3895,57566,56732,56066,55232,54566,56400,54900,52,16700,500,41360,100,1,10457250,5877,18.37,4.37,12,0.27,3060.00,12856.00,77900,20240304,-27.86,40350,20240909,39.28,64400,-12.73,20250123,49500,13.54,20250102,77900,-27.86,20240304,40350,39.28,20240909,2.78,N,348210,500,52 억,,1638011,N,N,841,N,00,N
20250218,101200,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56500,600,2,1.07,1251447200,22142,57.98,55900,57200,55400,72600,39200,55900,56519.44,15.66,0,-1317,57566,56732,56066,55232,54566,56400,54900,52,16700,500,41360,100,1,10457250,5908,18.46,4.39,12,0.21,3060.00,12856.00,77900,20240304,-27.47,40350,20240909,40.02,64400,-12.27,20250123,49500,14.14,20250102,77900,-27.47,20240304,40350,40.02,20240909,2.78,N,348210,500,52 억,,1638011,N,N,841,N,00,N
20250218,091203,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56100,200,2,0.36,510636500,9059,23.72,55900,57200,55400,72600,39200,55900,56368.38,15.66,0,2106,57566,56732,56066,55232,54566,56400,54900,52,16700,500,41360,100,1,10457250,5867,18.33,4.36,12,0.09,3060.00,12856.00,77900,20240304,-27.98,40350,20240909,39.03,64400,-12.89,20250123,49500,13.33,20250102,77900,-27.98,20240304,40350,39.03,20240909,2.78,N,348210,500,52 억,,1638011,N,N,841,N,00,N
20250217,161200,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55900,0,3,0.00,2130511400,37934,93.07,56700,56900,55400,72600,39200,55900,56164.20,15.62,0,-2912,58100,57000,56400,55300,54700,56700,55000,52,16700,500,41360,100,1,10457250,5846,18.27,4.35,12,0.36,3060.00,12856.00,77900,20240304,-28.24,40350,20240909,38.54,64400,-13.20,20250123,49500,12.93,20250102,77900,-28.24,20240304,40350,38.54,20240909,2.78,N,348210,500,52 억,,1633934,N,N,825,N,00,N
20250217,151158,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56200,300,2,0.54,2014478700,35861,87.98,56700,56900,55400,72600,39200,55900,56174.64,15.62,0,-2441,58100,57000,56400,55300,54700,56700,55000,52,16700,500,41360,100,1,10457250,5877,18.37,4.37,12,0.34,3060.00,12856.00,77900,20240304,-27.86,40350,20240909,39.28,64400,-12.73,20250123,49500,13.54,20250102,77900,-27.86,20240304,40350,39.28,20240909,2.78,N,348210,500,52 억,,1633934,N,N,340,N,00,N
20250217,141156,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56100,200,2,0.36,1870405900,33291,81.68,56700,56900,55400,72600,39200,55900,56183.53,15.62,0,-2891,58100,57000,56400,55300,54700,56700,55000,52,16700,500,41360,100,1,10457250,5867,18.33,4.36,12,0.32,3060.00,12856.00,77900,20240304,-27.98,40350,20240909,39.03,64400,-12.89,20250123,49500,13.33,20250102,77900,-27.98,20240304,40350,39.03,20240909,2.78,N,348210,500,52 억,,1633934,N,N,340,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 161159 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56600 700 2 1.25 2951972900 52243 136.79 55900 57200 55400 72600 39200 55900 56504.61 15.66 0 -4854 57566 56732 56066 55232 54566 56400 54900 52 16700 500 41360 100 1 10457250 5919 18.50 4.40 12 0.50 3060.00 12856.00 77900 20240304 -27.34 40350 20240909 40.27 64400 -12.11 20250123 49500 14.34 20250102 77900 -27.34 20240304 40350 40.27 20240909 2.78 N 348210 500 52 억 1638011 N N 395 N 00 N
3 20250218 151201 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56600 700 2 1.25 2820667700 49922 130.71 55900 57200 55400 72600 39200 55900 56501.62 15.66 0 -3609 57566 56732 56066 55232 54566 56400 54900 52 16700 500 41360 100 1 10457250 5919 18.50 4.40 12 0.48 3060.00 12856.00 77900 20240304 -27.34 40350 20240909 40.27 64400 -12.11 20250123 49500 14.34 20250102 77900 -27.34 20240304 40350 40.27 20240909 2.78 N 348210 500 52 억 1638011 N N 841 N 00 N
4 20250218 141203 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56700 800 2 1.43 2591642100 45871 120.11 55900 57200 55400 72600 39200 55900 56498.62 15.66 0 -3917 57566 56732 56066 55232 54566 56400 54900 52 16700 500 41360 100 1 10457250 5929 18.53 4.41 12 0.44 3060.00 12856.00 77900 20240304 -27.21 40350 20240909 40.52 64400 -11.96 20250123 49500 14.55 20250102 77900 -27.21 20240304 40350 40.52 20240909 2.78 N 348210 500 52 억 1638011 N N 841 N 00 N
5 20250218 131200 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56500 600 2 1.07 2296425400 40668 106.48 55900 57200 55400 72600 39200 55900 56467.77 15.66 0 -5052 57566 56732 56066 55232 54566 56400 54900 52 16700 500 41360 100 1 10457250 5908 18.46 4.39 12 0.39 3060.00 12856.00 77900 20240304 -27.47 40350 20240909 40.02 64400 -12.27 20250123 49500 14.14 20250102 77900 -27.47 20240304 40350 40.02 20240909 2.78 N 348210 500 52 억 1638011 N N 841 N 00 N
6 20250218 121202 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56300 400 2 0.72 2012135700 35631 93.29 55900 57200 55400 72600 39200 55900 56471.65 15.66 0 -4408 57566 56732 56066 55232 54566 56400 54900 52 16700 500 41360 100 1 10457250 5887 18.40 4.38 12 0.34 3060.00 12856.00 77900 20240304 -27.73 40350 20240909 39.53 64400 -12.58 20250123 49500 13.74 20250102 77900 -27.73 20240304 40350 39.53 20240909 2.78 N 348210 500 52 억 1638011 N N 841 N 00 N
7 20250218 111159 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56200 300 2 0.54 1585576900 28077 73.52 55900 57200 55400 72600 39200 55900 56472.65 15.66 0 -3895 57566 56732 56066 55232 54566 56400 54900 52 16700 500 41360 100 1 10457250 5877 18.37 4.37 12 0.27 3060.00 12856.00 77900 20240304 -27.86 40350 20240909 39.28 64400 -12.73 20250123 49500 13.54 20250102 77900 -27.86 20240304 40350 39.28 20240909 2.78 N 348210 500 52 억 1638011 N N 841 N 00 N
8 20250218 101200 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56500 600 2 1.07 1251447200 22142 57.98 55900 57200 55400 72600 39200 55900 56519.44 15.66 0 -1317 57566 56732 56066 55232 54566 56400 54900 52 16700 500 41360 100 1 10457250 5908 18.46 4.39 12 0.21 3060.00 12856.00 77900 20240304 -27.47 40350 20240909 40.02 64400 -12.27 20250123 49500 14.14 20250102 77900 -27.47 20240304 40350 40.02 20240909 2.78 N 348210 500 52 억 1638011 N N 841 N 00 N
9 20250218 091203 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56100 200 2 0.36 510636500 9059 23.72 55900 57200 55400 72600 39200 55900 56368.38 15.66 0 2106 57566 56732 56066 55232 54566 56400 54900 52 16700 500 41360 100 1 10457250 5867 18.33 4.36 12 0.09 3060.00 12856.00 77900 20240304 -27.98 40350 20240909 39.03 64400 -12.89 20250123 49500 13.33 20250102 77900 -27.98 20240304 40350 39.03 20240909 2.78 N 348210 500 52 억 1638011 N N 841 N 00 N
10 20250217 161200 55 40.00 KSQ150 기계·장비 N N N Y 40 N 55900 0 3 0.00 2130511400 37934 93.07 56700 56900 55400 72600 39200 55900 56164.20 15.62 0 -2912 58100 57000 56400 55300 54700 56700 55000 52 16700 500 41360 100 1 10457250 5846 18.27 4.35 12 0.36 3060.00 12856.00 77900 20240304 -28.24 40350 20240909 38.54 64400 -13.20 20250123 49500 12.93 20250102 77900 -28.24 20240304 40350 38.54 20240909 2.78 N 348210 500 52 억 1633934 N N 825 N 00 N
11 20250217 151158 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56200 300 2 0.54 2014478700 35861 87.98 56700 56900 55400 72600 39200 55900 56174.64 15.62 0 -2441 58100 57000 56400 55300 54700 56700 55000 52 16700 500 41360 100 1 10457250 5877 18.37 4.37 12 0.34 3060.00 12856.00 77900 20240304 -27.86 40350 20240909 39.28 64400 -12.73 20250123 49500 13.54 20250102 77900 -27.86 20240304 40350 39.28 20240909 2.78 N 348210 500 52 억 1633934 N N 340 N 00 N
12 20250217 141156 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56100 200 2 0.36 1870405900 33291 81.68 56700 56900 55400 72600 39200 55900 56183.53 15.62 0 -2891 58100 57000 56400 55300 54700 56700 55000 52 16700 500 41360 100 1 10457250 5867 18.33 4.36 12 0.32 3060.00 12856.00 77900 20240304 -27.98 40350 20240909 39.03 64400 -12.89 20250123 49500 13.33 20250102 77900 -27.98 20240304 40350 39.03 20240909 2.78 N 348210 500 52 억 1633934 N N 340 N 00 N