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
403870/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
20250218,161241,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31650,-100,5,-0.31,17304821350,547335,99.75,31800,31950,31200,41250,22250,31750,31616.26,18.43,0,-1556,32516,32132,31716,31332,30916,32325,31525,417,9500,500,22860,50,1,83498568,26427,32.00,9.33,12,0.66,989.00,3391.00,63900,20240215,-50.47,22650,20240805,39.74,34200,-7.46,20250124,25450,24.36,20250102,59800,-47.07,20240223,22650,39.74,20240805,2.19,N,403870,500,417 억,,15386948,N,N,41300,N,00,N
20250218,151242,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31600,-150,5,-0.47,16391340950,518472,94.49,31800,31950,31200,41250,22250,31750,31614.60,18.43,0,-127,32516,32132,31716,31332,30916,32325,31525,417,9500,500,22860,50,1,83498568,26386,31.95,9.32,12,0.62,989.00,3391.00,63900,20240215,-50.55,22650,20240805,39.51,34200,-7.60,20250124,25450,24.17,20250102,59800,-47.16,20240223,22650,39.51,20240805,2.19,N,403870,500,417 억,,15386948,N,N,23477,N,00,N
20250218,141244,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31700,-50,5,-0.16,14498907250,458710,83.60,31800,31950,31200,41250,22250,31750,31607.88,18.43,0,13135,32516,32132,31716,31332,30916,32325,31525,417,9500,500,22860,50,1,83498568,26469,32.05,9.35,12,0.55,989.00,3391.00,63900,20240215,-50.39,22650,20240805,39.96,34200,-7.31,20250124,25450,24.56,20250102,59800,-46.99,20240223,22650,39.96,20240805,2.19,N,403870,500,417 억,,15386948,N,N,23477,N,00,N
20250218,131241,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31650,-100,5,-0.31,11467603850,363312,66.21,31800,31900,31200,41250,22250,31750,31563.86,18.43,0,4549,32516,32132,31716,31332,30916,32325,31525,417,9500,500,22860,50,1,83498568,26427,32.00,9.33,12,0.44,989.00,3391.00,63900,20240215,-50.47,22650,20240805,39.74,34200,-7.46,20250124,25450,24.36,20250102,59800,-47.07,20240223,22650,39.74,20240805,2.19,N,403870,500,417 억,,15386948,N,N,23477,N,00,N
20250218,121243,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31600,-150,5,-0.47,10172547450,322407,58.76,31800,31900,31200,41250,22250,31750,31551.64,18.43,0,7483,32516,32132,31716,31332,30916,32325,31525,417,9500,500,22860,50,1,83498568,26386,31.95,9.32,12,0.39,989.00,3391.00,63900,20240215,-50.55,22650,20240805,39.51,34200,-7.60,20250124,25450,24.17,20250102,59800,-47.16,20240223,22650,39.51,20240805,2.19,N,403870,500,417 억,,15386948,N,N,23477,N,00,N
20250218,111241,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31550,-200,5,-0.63,8841344850,280442,51.11,31800,31900,31200,41250,22250,31750,31526.15,18.43,0,9069,32516,32132,31716,31332,30916,32325,31525,417,9500,500,22860,50,1,83498568,26344,31.90,9.30,12,0.34,989.00,3391.00,63900,20240215,-50.63,22650,20240805,39.29,34200,-7.75,20250124,25450,23.97,20250102,59800,-47.24,20240223,22650,39.29,20240805,2.19,N,403870,500,417 억,,15386948,N,N,23477,N,00,N
20250218,101240,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31400,-350,5,-1.10,6191368000,196657,35.84,31800,31900,31200,41250,22250,31750,31482.54,18.43,0,4286,32516,32132,31716,31332,30916,32325,31525,417,9500,500,22860,50,1,83498568,26219,31.75,9.26,12,0.24,989.00,3391.00,63900,20240215,-50.86,22650,20240805,38.63,34200,-8.19,20250124,25450,23.38,20250102,59800,-47.49,20240223,22650,38.63,20240805,2.19,N,403870,500,417 억,,15386948,N,N,23477,N,00,N
20250218,091245,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31400,-350,5,-1.10,2475228900,78498,14.31,31800,31800,31250,41250,22250,31750,31531.27,18.43,0,-8294,32516,32132,31716,31332,30916,32325,31525,417,9500,500,22860,50,1,83498568,26219,31.75,9.26,12,0.09,989.00,3391.00,63900,20240215,-50.86,22650,20240805,38.63,34200,-8.19,20250124,25450,23.38,20250102,59800,-47.49,20240223,22650,38.63,20240805,2.19,N,403870,500,417 억,,15386948,N,N,23477,N,00,N
20250217,161240,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31750,550,2,1.76,17289962950,543187,73.23,31550,32100,31300,40550,21850,31200,31831.01,18.40,0,27204,32400,31800,31500,30900,30600,31650,30750,417,9350,500,22460,50,1,83498568,26511,32.10,9.36,12,0.65,989.00,3391.00,63900,20240215,-50.31,22650,20240805,40.18,34200,-7.16,20250124,25450,24.75,20250102,59800,-46.91,20240223,22650,40.18,20240805,2.17,N,403870,500,417 억,,15360913,N,N,23380,N,00,N
20250217,151238,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31750,550,2,1.76,16442341900,516479,69.63,31550,32100,31300,40550,21850,31200,31835.66,18.40,0,33687,32400,31800,31500,30900,30600,31650,30750,417,9350,500,22460,50,1,83498568,26511,32.10,9.36,12,0.62,989.00,3391.00,63900,20240215,-50.31,22650,20240805,40.18,34200,-7.16,20250124,25450,24.75,20250102,59800,-46.91,20240223,22650,40.18,20240805,2.17,N,403870,500,417 억,,15360913,N,N,9550,N,00,N
20250217,141237,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31850,650,2,2.08,14118754650,443406,59.78,31550,32100,31300,40550,21850,31200,31841.84,18.40,0,51494,32400,31800,31500,30900,30600,31650,30750,417,9350,500,22460,50,1,83498568,26594,32.20,9.39,12,0.53,989.00,3391.00,63900,20240215,-50.16,22650,20240805,40.62,34200,-6.87,20250124,25450,25.15,20250102,59800,-46.74,20240223,22650,40.62,20240805,2.17,N,403870,500,417 억,,15360913,N,N,9550,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 161241 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31650 -100 5 -0.31 17304821350 547335 99.75 31800 31950 31200 41250 22250 31750 31616.26 18.43 0 -1556 32516 32132 31716 31332 30916 32325 31525 417 9500 500 22860 50 1 83498568 26427 32.00 9.33 12 0.66 989.00 3391.00 63900 20240215 -50.47 22650 20240805 39.74 34200 -7.46 20250124 25450 24.36 20250102 59800 -47.07 20240223 22650 39.74 20240805 2.19 N 403870 500 417 억 15386948 N N 41300 N 00 N
3 20250218 151242 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31600 -150 5 -0.47 16391340950 518472 94.49 31800 31950 31200 41250 22250 31750 31614.60 18.43 0 -127 32516 32132 31716 31332 30916 32325 31525 417 9500 500 22860 50 1 83498568 26386 31.95 9.32 12 0.62 989.00 3391.00 63900 20240215 -50.55 22650 20240805 39.51 34200 -7.60 20250124 25450 24.17 20250102 59800 -47.16 20240223 22650 39.51 20240805 2.19 N 403870 500 417 억 15386948 N N 23477 N 00 N
4 20250218 141244 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31700 -50 5 -0.16 14498907250 458710 83.60 31800 31950 31200 41250 22250 31750 31607.88 18.43 0 13135 32516 32132 31716 31332 30916 32325 31525 417 9500 500 22860 50 1 83498568 26469 32.05 9.35 12 0.55 989.00 3391.00 63900 20240215 -50.39 22650 20240805 39.96 34200 -7.31 20250124 25450 24.56 20250102 59800 -46.99 20240223 22650 39.96 20240805 2.19 N 403870 500 417 억 15386948 N N 23477 N 00 N
5 20250218 131241 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31650 -100 5 -0.31 11467603850 363312 66.21 31800 31900 31200 41250 22250 31750 31563.86 18.43 0 4549 32516 32132 31716 31332 30916 32325 31525 417 9500 500 22860 50 1 83498568 26427 32.00 9.33 12 0.44 989.00 3391.00 63900 20240215 -50.47 22650 20240805 39.74 34200 -7.46 20250124 25450 24.36 20250102 59800 -47.07 20240223 22650 39.74 20240805 2.19 N 403870 500 417 억 15386948 N N 23477 N 00 N
6 20250218 121243 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31600 -150 5 -0.47 10172547450 322407 58.76 31800 31900 31200 41250 22250 31750 31551.64 18.43 0 7483 32516 32132 31716 31332 30916 32325 31525 417 9500 500 22860 50 1 83498568 26386 31.95 9.32 12 0.39 989.00 3391.00 63900 20240215 -50.55 22650 20240805 39.51 34200 -7.60 20250124 25450 24.17 20250102 59800 -47.16 20240223 22650 39.51 20240805 2.19 N 403870 500 417 억 15386948 N N 23477 N 00 N
7 20250218 111241 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31550 -200 5 -0.63 8841344850 280442 51.11 31800 31900 31200 41250 22250 31750 31526.15 18.43 0 9069 32516 32132 31716 31332 30916 32325 31525 417 9500 500 22860 50 1 83498568 26344 31.90 9.30 12 0.34 989.00 3391.00 63900 20240215 -50.63 22650 20240805 39.29 34200 -7.75 20250124 25450 23.97 20250102 59800 -47.24 20240223 22650 39.29 20240805 2.19 N 403870 500 417 억 15386948 N N 23477 N 00 N
8 20250218 101240 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31400 -350 5 -1.10 6191368000 196657 35.84 31800 31900 31200 41250 22250 31750 31482.54 18.43 0 4286 32516 32132 31716 31332 30916 32325 31525 417 9500 500 22860 50 1 83498568 26219 31.75 9.26 12 0.24 989.00 3391.00 63900 20240215 -50.86 22650 20240805 38.63 34200 -8.19 20250124 25450 23.38 20250102 59800 -47.49 20240223 22650 38.63 20240805 2.19 N 403870 500 417 억 15386948 N N 23477 N 00 N
9 20250218 091245 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31400 -350 5 -1.10 2475228900 78498 14.31 31800 31800 31250 41250 22250 31750 31531.27 18.43 0 -8294 32516 32132 31716 31332 30916 32325 31525 417 9500 500 22860 50 1 83498568 26219 31.75 9.26 12 0.09 989.00 3391.00 63900 20240215 -50.86 22650 20240805 38.63 34200 -8.19 20250124 25450 23.38 20250102 59800 -47.49 20240223 22650 38.63 20240805 2.19 N 403870 500 417 억 15386948 N N 23477 N 00 N
10 20250217 161240 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31750 550 2 1.76 17289962950 543187 73.23 31550 32100 31300 40550 21850 31200 31831.01 18.40 0 27204 32400 31800 31500 30900 30600 31650 30750 417 9350 500 22460 50 1 83498568 26511 32.10 9.36 12 0.65 989.00 3391.00 63900 20240215 -50.31 22650 20240805 40.18 34200 -7.16 20250124 25450 24.75 20250102 59800 -46.91 20240223 22650 40.18 20240805 2.17 N 403870 500 417 억 15360913 N N 23380 N 00 N
11 20250217 151238 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31750 550 2 1.76 16442341900 516479 69.63 31550 32100 31300 40550 21850 31200 31835.66 18.40 0 33687 32400 31800 31500 30900 30600 31650 30750 417 9350 500 22460 50 1 83498568 26511 32.10 9.36 12 0.62 989.00 3391.00 63900 20240215 -50.31 22650 20240805 40.18 34200 -7.16 20250124 25450 24.75 20250102 59800 -46.91 20240223 22650 40.18 20240805 2.17 N 403870 500 417 억 15360913 N N 9550 N 00 N
12 20250217 141237 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31850 650 2 2.08 14118754650 443406 59.78 31550 32100 31300 40550 21850 31200 31841.84 18.40 0 51494 32400 31800 31500 30900 30600 31650 30750 417 9350 500 22460 50 1 83498568 26594 32.20 9.39 12 0.53 989.00 3391.00 63900 20240215 -50.16 22650 20240805 40.62 34200 -6.87 20250124 25450 25.15 20250102 59800 -46.74 20240223 22650 40.62 20240805 2.17 N 403870 500 417 억 15360913 N N 9550 N 00 N