ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
031980/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
20250221,160412,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45350,750,2,1.68,11388620050,252201,42.10,45150,46050,44200,57900,31250,44600,45156.95,3.81,0,13321,50033,47316,45783,43066,41533,46550,42300,108,13300,500,31220,50,1,21562395,9779,22.90,2.86,12,1.17,1980.00,15829.00,85300,20240619,-46.83,27700,20241209,63.72,61500,-26.26,20250122,36150,25.45,20250102,85300,-46.83,20240619,27700,63.72,20241209,0.86,N,031980,500,107 억,,821841,N,N,784,N,00,N
20250221,150415,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45250,650,2,1.46,10674862200,236399,39.47,45150,46050,44200,57900,31250,44600,45156.45,3.81,0,13588,50033,47316,45783,43066,41533,46550,42300,108,13300,500,31220,50,1,21562395,9757,22.85,2.86,12,1.10,1980.00,15829.00,85300,20240619,-46.95,27700,20241209,63.36,61500,-26.42,20250122,36150,25.17,20250102,85300,-46.95,20240619,27700,63.36,20241209,0.86,N,031980,500,107 억,,821841,N,N,1063,N,00,N
20250221,140413,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44700,100,2,0.22,8890003150,196753,32.85,45150,46050,44200,57900,31250,44600,45183.99,3.81,0,4614,50033,47316,45783,43066,41533,46550,42300,108,13300,500,31220,50,1,21562395,9638,22.58,2.82,12,0.91,1980.00,15829.00,85300,20240619,-47.60,27700,20241209,61.37,61500,-27.32,20250122,36150,23.65,20250102,85300,-47.60,20240619,27700,61.37,20241209,0.86,N,031980,500,107 억,,821841,N,N,1063,N,00,N
20250221,130412,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45100,500,2,1.12,7617175500,168334,28.10,45150,46050,44200,57900,31250,44600,45250.91,3.81,0,2331,50033,47316,45783,43066,41533,46550,42300,108,13300,500,31220,50,1,21562395,9725,22.78,2.85,12,0.78,1980.00,15829.00,85300,20240619,-47.13,27700,20241209,62.82,61500,-26.67,20250122,36150,24.76,20250102,85300,-47.13,20240619,27700,62.82,20241209,0.86,N,031980,500,107 억,,821841,N,N,1063,N,00,N
20250221,120414,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45100,500,2,1.12,6825096950,150834,25.18,45150,46050,44200,57900,31250,44600,45249.66,3.81,0,-2057,50033,47316,45783,43066,41533,46550,42300,108,13300,500,31220,50,1,21562395,9725,22.78,2.85,12,0.70,1980.00,15829.00,85300,20240619,-47.13,27700,20241209,62.82,61500,-26.67,20250122,36150,24.76,20250102,85300,-47.13,20240619,27700,62.82,20241209,0.86,N,031980,500,107 억,,821841,N,N,1063,N,00,N
20250221,110412,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45350,750,2,1.68,6083357550,134434,22.44,45150,46050,44200,57900,31250,44600,45252.31,3.81,0,-3706,50033,47316,45783,43066,41533,46550,42300,108,13300,500,31220,50,1,21562395,9779,22.90,2.86,12,0.62,1980.00,15829.00,85300,20240619,-46.83,27700,20241209,63.72,61500,-26.26,20250122,36150,25.45,20250102,85300,-46.83,20240619,27700,63.72,20241209,0.86,N,031980,500,107 억,,821841,N,N,1063,N,00,N
20250221,100412,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45800,1200,2,2.69,4189291100,92615,15.46,45150,46050,44200,57900,31250,44600,45234.36,3.81,0,-1281,50033,47316,45783,43066,41533,46550,42300,108,13300,500,31220,50,1,21562395,9876,23.13,2.89,12,0.43,1980.00,15829.00,85300,20240619,-46.31,27700,20241209,65.34,61500,-25.53,20250122,36150,26.69,20250102,85300,-46.31,20240619,27700,65.34,20241209,0.86,N,031980,500,107 억,,821841,N,N,1063,N,00,N
20250221,090413,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44300,-300,5,-0.67,530955750,11910,1.99,45150,45150,44200,57900,31250,44600,44580.44,3.81,0,-3510,50033,47316,45783,43066,41533,46550,42300,108,13300,500,31220,50,1,21562395,9552,22.37,2.80,12,0.06,1980.00,15829.00,85300,20240619,-48.07,27700,20241209,59.93,61500,-27.97,20250122,36150,22.54,20250102,85300,-48.07,20240619,27700,59.93,20241209,0.86,N,031980,500,107 억,,821841,N,N,1063,N,00,N
20250220,160411,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44600,-3450,5,-7.18,27066330100,593709,62.50,48400,48500,44250,62400,33650,48050,45591.90,3.83,0,-51045,52916,50482,48566,46132,44216,51700,47350,108,14350,500,33630,50,1,21562395,9617,22.53,2.82,12,2.75,1980.00,15829.00,85300,20240619,-47.71,27700,20241209,61.01,61500,-27.48,20250122,36150,23.37,20250102,85300,-47.71,20240619,27700,61.01,20241209,0.89,N,031980,500,107 억,,825037,N,N,1063,N,00,N
20250220,150411,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44700,-3350,5,-6.97,25637068950,561677,59.13,48400,48500,44250,62400,33650,48050,45643.63,3.83,0,-48701,52916,50482,48566,46132,44216,51700,47350,108,14350,500,33630,50,1,21562395,9638,22.58,2.82,12,2.60,1980.00,15829.00,85300,20240619,-47.60,27700,20241209,61.37,61500,-27.32,20250122,36150,23.65,20250102,85300,-47.60,20240619,27700,61.37,20241209,0.89,N,031980,500,107 억,,825037,N,N,4719,N,00,N
20250220,140413,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44550,-3500,5,-7.28,21628379650,471766,49.67,48400,48500,44250,62400,33650,48050,45845.38,3.83,0,-73801,52916,50482,48566,46132,44216,51700,47350,108,14350,500,33630,50,1,21562395,9606,22.50,2.81,12,2.19,1980.00,15829.00,85300,20240619,-47.77,27700,20241209,60.83,61500,-27.56,20250122,36150,23.24,20250102,85300,-47.77,20240619,27700,60.83,20241209,0.89,N,031980,500,107 억,,825037,N,N,4719,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 20250221 160412 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45350 750 2 1.68 11388620050 252201 42.10 45150 46050 44200 57900 31250 44600 45156.95 3.81 0 13321 50033 47316 45783 43066 41533 46550 42300 108 13300 500 31220 50 1 21562395 9779 22.90 2.86 12 1.17 1980.00 15829.00 85300 20240619 -46.83 27700 20241209 63.72 61500 -26.26 20250122 36150 25.45 20250102 85300 -46.83 20240619 27700 63.72 20241209 0.86 N 031980 500 107 억 821841 N N 784 N 00 N
3 20250221 150415 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45250 650 2 1.46 10674862200 236399 39.47 45150 46050 44200 57900 31250 44600 45156.45 3.81 0 13588 50033 47316 45783 43066 41533 46550 42300 108 13300 500 31220 50 1 21562395 9757 22.85 2.86 12 1.10 1980.00 15829.00 85300 20240619 -46.95 27700 20241209 63.36 61500 -26.42 20250122 36150 25.17 20250102 85300 -46.95 20240619 27700 63.36 20241209 0.86 N 031980 500 107 억 821841 N N 1063 N 00 N
4 20250221 140413 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44700 100 2 0.22 8890003150 196753 32.85 45150 46050 44200 57900 31250 44600 45183.99 3.81 0 4614 50033 47316 45783 43066 41533 46550 42300 108 13300 500 31220 50 1 21562395 9638 22.58 2.82 12 0.91 1980.00 15829.00 85300 20240619 -47.60 27700 20241209 61.37 61500 -27.32 20250122 36150 23.65 20250102 85300 -47.60 20240619 27700 61.37 20241209 0.86 N 031980 500 107 억 821841 N N 1063 N 00 N
5 20250221 130412 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45100 500 2 1.12 7617175500 168334 28.10 45150 46050 44200 57900 31250 44600 45250.91 3.81 0 2331 50033 47316 45783 43066 41533 46550 42300 108 13300 500 31220 50 1 21562395 9725 22.78 2.85 12 0.78 1980.00 15829.00 85300 20240619 -47.13 27700 20241209 62.82 61500 -26.67 20250122 36150 24.76 20250102 85300 -47.13 20240619 27700 62.82 20241209 0.86 N 031980 500 107 억 821841 N N 1063 N 00 N
6 20250221 120414 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45100 500 2 1.12 6825096950 150834 25.18 45150 46050 44200 57900 31250 44600 45249.66 3.81 0 -2057 50033 47316 45783 43066 41533 46550 42300 108 13300 500 31220 50 1 21562395 9725 22.78 2.85 12 0.70 1980.00 15829.00 85300 20240619 -47.13 27700 20241209 62.82 61500 -26.67 20250122 36150 24.76 20250102 85300 -47.13 20240619 27700 62.82 20241209 0.86 N 031980 500 107 억 821841 N N 1063 N 00 N
7 20250221 110412 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45350 750 2 1.68 6083357550 134434 22.44 45150 46050 44200 57900 31250 44600 45252.31 3.81 0 -3706 50033 47316 45783 43066 41533 46550 42300 108 13300 500 31220 50 1 21562395 9779 22.90 2.86 12 0.62 1980.00 15829.00 85300 20240619 -46.83 27700 20241209 63.72 61500 -26.26 20250122 36150 25.45 20250102 85300 -46.83 20240619 27700 63.72 20241209 0.86 N 031980 500 107 억 821841 N N 1063 N 00 N
8 20250221 100412 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45800 1200 2 2.69 4189291100 92615 15.46 45150 46050 44200 57900 31250 44600 45234.36 3.81 0 -1281 50033 47316 45783 43066 41533 46550 42300 108 13300 500 31220 50 1 21562395 9876 23.13 2.89 12 0.43 1980.00 15829.00 85300 20240619 -46.31 27700 20241209 65.34 61500 -25.53 20250122 36150 26.69 20250102 85300 -46.31 20240619 27700 65.34 20241209 0.86 N 031980 500 107 억 821841 N N 1063 N 00 N
9 20250221 090413 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44300 -300 5 -0.67 530955750 11910 1.99 45150 45150 44200 57900 31250 44600 44580.44 3.81 0 -3510 50033 47316 45783 43066 41533 46550 42300 108 13300 500 31220 50 1 21562395 9552 22.37 2.80 12 0.06 1980.00 15829.00 85300 20240619 -48.07 27700 20241209 59.93 61500 -27.97 20250122 36150 22.54 20250102 85300 -48.07 20240619 27700 59.93 20241209 0.86 N 031980 500 107 억 821841 N N 1063 N 00 N
10 20250220 160411 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44600 -3450 5 -7.18 27066330100 593709 62.50 48400 48500 44250 62400 33650 48050 45591.90 3.83 0 -51045 52916 50482 48566 46132 44216 51700 47350 108 14350 500 33630 50 1 21562395 9617 22.53 2.82 12 2.75 1980.00 15829.00 85300 20240619 -47.71 27700 20241209 61.01 61500 -27.48 20250122 36150 23.37 20250102 85300 -47.71 20240619 27700 61.01 20241209 0.89 N 031980 500 107 억 825037 N N 1063 N 00 N
11 20250220 150411 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44700 -3350 5 -6.97 25637068950 561677 59.13 48400 48500 44250 62400 33650 48050 45643.63 3.83 0 -48701 52916 50482 48566 46132 44216 51700 47350 108 14350 500 33630 50 1 21562395 9638 22.58 2.82 12 2.60 1980.00 15829.00 85300 20240619 -47.60 27700 20241209 61.37 61500 -27.32 20250122 36150 23.65 20250102 85300 -47.60 20240619 27700 61.37 20241209 0.89 N 031980 500 107 억 825037 N N 4719 N 00 N
12 20250220 140413 55 40.00 KSQ150 기계·장비 N N N Y 40 N 44550 -3500 5 -7.28 21628379650 471766 49.67 48400 48500 44250 62400 33650 48050 45845.38 3.83 0 -73801 52916 50482 48566 46132 44216 51700 47350 108 14350 500 33630 50 1 21562395 9606 22.50 2.81 12 2.19 1980.00 15829.00 85300 20240619 -47.77 27700 20241209 60.83 61500 -27.56 20250122 36150 23.24 20250102 85300 -47.77 20240619 27700 60.83 20241209 0.89 N 031980 500 107 억 825037 N N 4719 N 00 N