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
420770/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
20250218,161252,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33800,-200,5,-0.59,2120245000,62730,50.23,33800,34300,33450,44200,23800,34000,33799.54,1.02,0,4762,36333,35166,34583,33416,32833,34875,33125,25,10200,200,24480,50,1,12675758,4284,12.31,2.02,12,0.49,2746.00,16773.00,82500,20240409,-59.03,20300,20241209,66.50,35750,-5.45,20250217,24050,40.54,20250102,82500,-59.03,20240409,20300,66.50,20241209,1.78,N,420770,200,25 억,,129527,N,N,117,N,00,N
20250218,151254,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33850,-150,5,-0.44,2024583400,59899,47.96,33800,34300,33450,44200,23800,34000,33799.95,1.02,0,5049,36333,35166,34583,33416,32833,34875,33125,25,10200,200,24480,50,1,12675758,4291,12.33,2.02,12,0.47,2746.00,16773.00,82500,20240409,-58.97,20300,20241209,66.75,35750,-5.31,20250217,24050,40.75,20250102,82500,-58.97,20240409,20300,66.75,20241209,1.78,N,420770,200,25 억,,129527,N,N,353,N,00,N
20250218,141256,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33850,-150,5,-0.44,1860334700,55045,44.08,33800,34300,33450,44200,23800,34000,33796.62,1.02,0,5399,36333,35166,34583,33416,32833,34875,33125,25,10200,200,24480,50,1,12675758,4291,12.33,2.02,12,0.43,2746.00,16773.00,82500,20240409,-58.97,20300,20241209,66.75,35750,-5.31,20250217,24050,40.75,20250102,82500,-58.97,20240409,20300,66.75,20241209,1.78,N,420770,200,25 억,,129527,N,N,353,N,00,N
20250218,131252,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33750,-250,5,-0.74,1721897150,50947,40.79,33800,34300,33450,44200,23800,34000,33797.81,1.02,0,4775,36333,35166,34583,33416,32833,34875,33125,25,10200,200,24480,50,1,12675758,4278,12.29,2.01,12,0.40,2746.00,16773.00,82500,20240409,-59.09,20300,20241209,66.26,35750,-5.59,20250217,24050,40.33,20250102,82500,-59.09,20240409,20300,66.26,20241209,1.78,N,420770,200,25 억,,129527,N,N,353,N,00,N
20250218,121255,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34000,0,3,0.00,1424593550,42138,33.74,33800,34300,33450,44200,23800,34000,33807.81,1.02,0,5148,36333,35166,34583,33416,32833,34875,33125,25,10200,200,24480,50,1,12675758,4310,12.38,2.03,12,0.33,2746.00,16773.00,82500,20240409,-58.79,20300,20241209,67.49,35750,-4.90,20250217,24050,41.37,20250102,82500,-58.79,20240409,20300,67.49,20241209,1.78,N,420770,200,25 억,,129527,N,N,353,N,00,N
20250218,111252,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33950,-50,5,-0.15,1236948650,36627,29.33,33800,34300,33450,44200,23800,34000,33771.50,1.02,0,4315,36333,35166,34583,33416,32833,34875,33125,25,10200,200,24480,50,1,12675758,4303,12.36,2.02,12,0.29,2746.00,16773.00,82500,20240409,-58.85,20300,20241209,67.24,35750,-5.03,20250217,24050,41.16,20250102,82500,-58.85,20240409,20300,67.24,20241209,1.78,N,420770,200,25 억,,129527,N,N,353,N,00,N
20250218,101252,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34150,150,2,0.44,996091150,29512,23.63,33800,34300,33450,44200,23800,34000,33752.07,1.02,0,3212,36333,35166,34583,33416,32833,34875,33125,25,10200,200,24480,50,1,12675758,4329,12.44,2.04,12,0.23,2746.00,16773.00,82500,20240409,-58.61,20300,20241209,68.23,35750,-4.48,20250217,24050,42.00,20250102,82500,-58.61,20240409,20300,68.23,20241209,1.78,N,420770,200,25 억,,129527,N,N,353,N,00,N
20250218,091256,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33850,-150,5,-0.44,275054500,8160,6.53,33800,34000,33450,44200,23800,34000,33707.66,1.02,0,1981,36333,35166,34583,33416,32833,34875,33125,25,10200,200,24480,50,1,12675758,4291,12.33,2.02,12,0.06,2746.00,16773.00,82500,20240409,-58.97,20300,20241209,66.75,35750,-5.31,20250217,24050,40.75,20250102,82500,-58.97,20240409,20300,66.75,20241209,1.78,N,420770,200,25 억,,129527,N,N,353,N,00,N
20250217,161252,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34000,0,3,0.00,4323421650,124101,61.33,34700,35750,34000,44200,23800,34000,34838.12,1.16,0,-17660,36166,35082,33866,32782,31566,35625,33325,25,10200,200,24480,50,1,12675758,4310,12.38,2.03,12,0.98,2746.00,16773.00,82500,20240409,-58.79,20300,20241209,67.49,35750,-4.90,20250217,24050,41.37,20250102,82500,-58.79,20240409,20300,67.49,20241209,1.78,N,420770,200,25 억,,147461,N,N,343,N,00,N
20250217,151250,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34100,100,2,0.29,4144481500,118849,58.73,34700,35750,34050,44200,23800,34000,34871.82,1.16,0,-17697,36166,35082,33866,32782,31566,35625,33325,25,10200,200,24480,50,1,12675758,4322,12.42,2.03,12,0.94,2746.00,16773.00,82500,20240409,-58.67,20300,20241209,67.98,35750,-4.62,20250217,24050,41.79,20250102,82500,-58.67,20240409,20300,67.98,20241209,1.78,N,420770,200,25 억,,147461,N,N,218,N,00,N
20250217,141249,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34350,350,2,1.03,3855347600,110404,54.56,34700,35750,34200,44200,23800,34000,34920.36,1.16,0,-16815,36166,35082,33866,32782,31566,35625,33325,25,10200,200,24480,50,1,12675758,4354,12.51,2.05,12,0.87,2746.00,16773.00,82500,20240409,-58.36,20300,20241209,69.21,35750,-3.92,20250217,24050,42.83,20250102,82500,-58.36,20240409,20300,69.21,20241209,1.78,N,420770,200,25 억,,147461,N,N,218,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 161252 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33800 -200 5 -0.59 2120245000 62730 50.23 33800 34300 33450 44200 23800 34000 33799.54 1.02 0 4762 36333 35166 34583 33416 32833 34875 33125 25 10200 200 24480 50 1 12675758 4284 12.31 2.02 12 0.49 2746.00 16773.00 82500 20240409 -59.03 20300 20241209 66.50 35750 -5.45 20250217 24050 40.54 20250102 82500 -59.03 20240409 20300 66.50 20241209 1.78 N 420770 200 25 억 129527 N N 117 N 00 N
3 20250218 151254 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33850 -150 5 -0.44 2024583400 59899 47.96 33800 34300 33450 44200 23800 34000 33799.95 1.02 0 5049 36333 35166 34583 33416 32833 34875 33125 25 10200 200 24480 50 1 12675758 4291 12.33 2.02 12 0.47 2746.00 16773.00 82500 20240409 -58.97 20300 20241209 66.75 35750 -5.31 20250217 24050 40.75 20250102 82500 -58.97 20240409 20300 66.75 20241209 1.78 N 420770 200 25 억 129527 N N 353 N 00 N
4 20250218 141256 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33850 -150 5 -0.44 1860334700 55045 44.08 33800 34300 33450 44200 23800 34000 33796.62 1.02 0 5399 36333 35166 34583 33416 32833 34875 33125 25 10200 200 24480 50 1 12675758 4291 12.33 2.02 12 0.43 2746.00 16773.00 82500 20240409 -58.97 20300 20241209 66.75 35750 -5.31 20250217 24050 40.75 20250102 82500 -58.97 20240409 20300 66.75 20241209 1.78 N 420770 200 25 억 129527 N N 353 N 00 N
5 20250218 131252 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33750 -250 5 -0.74 1721897150 50947 40.79 33800 34300 33450 44200 23800 34000 33797.81 1.02 0 4775 36333 35166 34583 33416 32833 34875 33125 25 10200 200 24480 50 1 12675758 4278 12.29 2.01 12 0.40 2746.00 16773.00 82500 20240409 -59.09 20300 20241209 66.26 35750 -5.59 20250217 24050 40.33 20250102 82500 -59.09 20240409 20300 66.26 20241209 1.78 N 420770 200 25 억 129527 N N 353 N 00 N
6 20250218 121255 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34000 0 3 0.00 1424593550 42138 33.74 33800 34300 33450 44200 23800 34000 33807.81 1.02 0 5148 36333 35166 34583 33416 32833 34875 33125 25 10200 200 24480 50 1 12675758 4310 12.38 2.03 12 0.33 2746.00 16773.00 82500 20240409 -58.79 20300 20241209 67.49 35750 -4.90 20250217 24050 41.37 20250102 82500 -58.79 20240409 20300 67.49 20241209 1.78 N 420770 200 25 억 129527 N N 353 N 00 N
7 20250218 111252 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33950 -50 5 -0.15 1236948650 36627 29.33 33800 34300 33450 44200 23800 34000 33771.50 1.02 0 4315 36333 35166 34583 33416 32833 34875 33125 25 10200 200 24480 50 1 12675758 4303 12.36 2.02 12 0.29 2746.00 16773.00 82500 20240409 -58.85 20300 20241209 67.24 35750 -5.03 20250217 24050 41.16 20250102 82500 -58.85 20240409 20300 67.24 20241209 1.78 N 420770 200 25 억 129527 N N 353 N 00 N
8 20250218 101252 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34150 150 2 0.44 996091150 29512 23.63 33800 34300 33450 44200 23800 34000 33752.07 1.02 0 3212 36333 35166 34583 33416 32833 34875 33125 25 10200 200 24480 50 1 12675758 4329 12.44 2.04 12 0.23 2746.00 16773.00 82500 20240409 -58.61 20300 20241209 68.23 35750 -4.48 20250217 24050 42.00 20250102 82500 -58.61 20240409 20300 68.23 20241209 1.78 N 420770 200 25 억 129527 N N 353 N 00 N
9 20250218 091256 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33850 -150 5 -0.44 275054500 8160 6.53 33800 34000 33450 44200 23800 34000 33707.66 1.02 0 1981 36333 35166 34583 33416 32833 34875 33125 25 10200 200 24480 50 1 12675758 4291 12.33 2.02 12 0.06 2746.00 16773.00 82500 20240409 -58.97 20300 20241209 66.75 35750 -5.31 20250217 24050 40.75 20250102 82500 -58.97 20240409 20300 66.75 20241209 1.78 N 420770 200 25 억 129527 N N 353 N 00 N
10 20250217 161252 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34000 0 3 0.00 4323421650 124101 61.33 34700 35750 34000 44200 23800 34000 34838.12 1.16 0 -17660 36166 35082 33866 32782 31566 35625 33325 25 10200 200 24480 50 1 12675758 4310 12.38 2.03 12 0.98 2746.00 16773.00 82500 20240409 -58.79 20300 20241209 67.49 35750 -4.90 20250217 24050 41.37 20250102 82500 -58.79 20240409 20300 67.49 20241209 1.78 N 420770 200 25 억 147461 N N 343 N 00 N
11 20250217 151250 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34100 100 2 0.29 4144481500 118849 58.73 34700 35750 34050 44200 23800 34000 34871.82 1.16 0 -17697 36166 35082 33866 32782 31566 35625 33325 25 10200 200 24480 50 1 12675758 4322 12.42 2.03 12 0.94 2746.00 16773.00 82500 20240409 -58.67 20300 20241209 67.98 35750 -4.62 20250217 24050 41.79 20250102 82500 -58.67 20240409 20300 67.98 20241209 1.78 N 420770 200 25 억 147461 N N 218 N 00 N
12 20250217 141249 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34350 350 2 1.03 3855347600 110404 54.56 34700 35750 34200 44200 23800 34000 34920.36 1.16 0 -16815 36166 35082 33866 32782 31566 35625 33325 25 10200 200 24480 50 1 12675758 4354 12.51 2.05 12 0.87 2746.00 16773.00 82500 20240409 -58.36 20300 20241209 69.21 35750 -3.92 20250217 24050 42.83 20250102 82500 -58.36 20240409 20300 69.21 20241209 1.78 N 420770 200 25 억 147461 N N 218 N 00 N