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
095610/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
20250221,160741,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22600,350,2,1.57,2615968150,117060,49.61,22250,22850,21800,28900,15600,22250,22346.21,5.02,0,16156,23783,23016,22533,21766,21283,22775,21525,99,6650,500,16460,50,1,19768226,4468,286.08,1.26,12,0.59,79.00,17993.00,32900,20240417,-31.31,13090,20241209,72.65,24200,-6.61,20250219,15200,48.68,20250102,32900,-31.31,20240417,13090,72.65,20241209,2.70,N,095610,500,98 억,,992762,N,N,588,N,00,N
20250221,150744,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22650,400,2,1.80,2470967800,110658,46.89,22250,22850,21800,28900,15600,22250,22329.77,5.02,0,14315,23783,23016,22533,21766,21283,22775,21525,99,6650,500,16460,50,1,19768226,4478,286.71,1.26,12,0.56,79.00,17993.00,32900,20240417,-31.16,13090,20241209,73.03,24200,-6.40,20250219,15200,49.01,20250102,32900,-31.16,20240417,13090,73.03,20241209,2.70,N,095610,500,98 억,,992762,N,N,290,N,00,N
20250221,140744,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22400,150,2,0.67,1826672550,82236,34.85,22250,22600,21800,28900,15600,22250,22212.57,5.02,0,11458,23783,23016,22533,21766,21283,22775,21525,99,6650,500,16460,50,1,19768226,4428,283.54,1.24,12,0.42,79.00,17993.00,32900,20240417,-31.91,13090,20241209,71.12,24200,-7.44,20250219,15200,47.37,20250102,32900,-31.91,20240417,13090,71.12,20241209,2.70,N,095610,500,98 억,,992762,N,N,290,N,00,N
20250221,130743,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22400,150,2,0.67,1655609500,74575,31.60,22250,22600,21800,28900,15600,22250,22200.60,5.02,0,12974,23783,23016,22533,21766,21283,22775,21525,99,6650,500,16460,50,1,19768226,4428,283.54,1.24,12,0.38,79.00,17993.00,32900,20240417,-31.91,13090,20241209,71.12,24200,-7.44,20250219,15200,47.37,20250102,32900,-31.91,20240417,13090,71.12,20241209,2.70,N,095610,500,98 억,,992762,N,N,290,N,00,N
20250221,120744,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22350,100,2,0.45,1403374950,63354,26.85,22250,22600,21800,28900,15600,22250,22151.32,5.02,0,8309,23783,23016,22533,21766,21283,22775,21525,99,6650,500,16460,50,1,19768226,4418,282.91,1.24,12,0.32,79.00,17993.00,32900,20240417,-32.07,13090,20241209,70.74,24200,-7.64,20250219,15200,47.04,20250102,32900,-32.07,20240417,13090,70.74,20241209,2.70,N,095610,500,98 억,,992762,N,N,290,N,00,N
20250221,110740,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22400,150,2,0.67,1300552950,58759,24.90,22250,22600,21800,28900,15600,22250,22133.68,5.02,0,9931,23783,23016,22533,21766,21283,22775,21525,99,6650,500,16460,50,1,19768226,4428,283.54,1.24,12,0.30,79.00,17993.00,32900,20240417,-31.91,13090,20241209,71.12,24200,-7.44,20250219,15200,47.37,20250102,32900,-31.91,20240417,13090,71.12,20241209,2.70,N,095610,500,98 억,,992762,N,N,290,N,00,N
20250221,100742,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22250,0,3,0.00,995858800,45158,19.14,22250,22450,21800,28900,15600,22250,22052.76,5.02,0,10697,23783,23016,22533,21766,21283,22775,21525,99,6650,500,16460,50,1,19768226,4398,281.65,1.24,12,0.23,79.00,17993.00,32900,20240417,-32.37,13090,20241209,69.98,24200,-8.06,20250219,15200,46.38,20250102,32900,-32.37,20240417,13090,69.98,20241209,2.70,N,095610,500,98 억,,992762,N,N,290,N,00,N
20250221,090743,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21950,-300,5,-1.35,161041150,7305,3.10,22250,22250,21850,28900,15600,22250,22045.30,5.02,0,-1983,23783,23016,22533,21766,21283,22775,21525,99,6650,500,16460,50,1,19768226,4339,277.85,1.22,12,0.04,79.00,17993.00,32900,20240417,-33.28,13090,20241209,67.69,24200,-9.30,20250219,15200,44.41,20250102,32900,-33.28,20240417,13090,67.69,20241209,2.70,N,095610,500,98 억,,992762,N,N,290,N,00,N
20250220,160739,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22250,-950,5,-4.09,5293014950,235472,62.55,22700,23300,22050,30150,16250,23200,22478.26,4.83,0,34134,24600,23900,23500,22800,22400,23700,22600,99,6950,500,17160,50,1,19768226,4398,281.65,1.24,12,1.19,79.00,17993.00,32900,20240417,-32.37,13090,20241209,69.98,24200,-8.06,20250219,15200,46.38,20250102,32900,-32.37,20240417,13090,69.98,20241209,2.71,N,095610,500,98 억,,954224,N,N,287,N,00,N
20250220,150740,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22400,-800,5,-3.45,5067307150,225362,59.87,22700,23300,22050,30150,16250,23200,22485.12,4.83,0,30920,24600,23900,23500,22800,22400,23700,22600,99,6950,500,17160,50,1,19768226,4428,283.54,1.24,12,1.14,79.00,17993.00,32900,20240417,-31.91,13090,20241209,71.12,24200,-7.44,20250219,15200,47.37,20250102,32900,-31.91,20240417,13090,71.12,20241209,2.71,N,095610,500,98 억,,954224,N,N,1910,N,00,N
20250220,140741,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22200,-1000,5,-4.31,3875758500,171853,45.65,22700,23300,22200,30150,16250,23200,22552.67,4.83,0,16110,24600,23900,23500,22800,22400,23700,22600,99,6950,500,17160,50,1,19768226,4389,281.01,1.23,12,0.87,79.00,17993.00,32900,20240417,-32.52,13090,20241209,69.60,24200,-8.26,20250219,15200,46.05,20250102,32900,-32.52,20240417,13090,69.60,20241209,2.71,N,095610,500,98 억,,954224,N,N,1910,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 160741 55 40.00 KSQ150 기계·장비 N N N Y 40 N 22600 350 2 1.57 2615968150 117060 49.61 22250 22850 21800 28900 15600 22250 22346.21 5.02 0 16156 23783 23016 22533 21766 21283 22775 21525 99 6650 500 16460 50 1 19768226 4468 286.08 1.26 12 0.59 79.00 17993.00 32900 20240417 -31.31 13090 20241209 72.65 24200 -6.61 20250219 15200 48.68 20250102 32900 -31.31 20240417 13090 72.65 20241209 2.70 N 095610 500 98 억 992762 N N 588 N 00 N
3 20250221 150744 55 40.00 KSQ150 기계·장비 N N N Y 40 N 22650 400 2 1.80 2470967800 110658 46.89 22250 22850 21800 28900 15600 22250 22329.77 5.02 0 14315 23783 23016 22533 21766 21283 22775 21525 99 6650 500 16460 50 1 19768226 4478 286.71 1.26 12 0.56 79.00 17993.00 32900 20240417 -31.16 13090 20241209 73.03 24200 -6.40 20250219 15200 49.01 20250102 32900 -31.16 20240417 13090 73.03 20241209 2.70 N 095610 500 98 억 992762 N N 290 N 00 N
4 20250221 140744 55 40.00 KSQ150 기계·장비 N N N Y 40 N 22400 150 2 0.67 1826672550 82236 34.85 22250 22600 21800 28900 15600 22250 22212.57 5.02 0 11458 23783 23016 22533 21766 21283 22775 21525 99 6650 500 16460 50 1 19768226 4428 283.54 1.24 12 0.42 79.00 17993.00 32900 20240417 -31.91 13090 20241209 71.12 24200 -7.44 20250219 15200 47.37 20250102 32900 -31.91 20240417 13090 71.12 20241209 2.70 N 095610 500 98 억 992762 N N 290 N 00 N
5 20250221 130743 55 40.00 KSQ150 기계·장비 N N N Y 40 N 22400 150 2 0.67 1655609500 74575 31.60 22250 22600 21800 28900 15600 22250 22200.60 5.02 0 12974 23783 23016 22533 21766 21283 22775 21525 99 6650 500 16460 50 1 19768226 4428 283.54 1.24 12 0.38 79.00 17993.00 32900 20240417 -31.91 13090 20241209 71.12 24200 -7.44 20250219 15200 47.37 20250102 32900 -31.91 20240417 13090 71.12 20241209 2.70 N 095610 500 98 억 992762 N N 290 N 00 N
6 20250221 120744 55 40.00 KSQ150 기계·장비 N N N Y 40 N 22350 100 2 0.45 1403374950 63354 26.85 22250 22600 21800 28900 15600 22250 22151.32 5.02 0 8309 23783 23016 22533 21766 21283 22775 21525 99 6650 500 16460 50 1 19768226 4418 282.91 1.24 12 0.32 79.00 17993.00 32900 20240417 -32.07 13090 20241209 70.74 24200 -7.64 20250219 15200 47.04 20250102 32900 -32.07 20240417 13090 70.74 20241209 2.70 N 095610 500 98 억 992762 N N 290 N 00 N
7 20250221 110740 55 40.00 KSQ150 기계·장비 N N N Y 40 N 22400 150 2 0.67 1300552950 58759 24.90 22250 22600 21800 28900 15600 22250 22133.68 5.02 0 9931 23783 23016 22533 21766 21283 22775 21525 99 6650 500 16460 50 1 19768226 4428 283.54 1.24 12 0.30 79.00 17993.00 32900 20240417 -31.91 13090 20241209 71.12 24200 -7.44 20250219 15200 47.37 20250102 32900 -31.91 20240417 13090 71.12 20241209 2.70 N 095610 500 98 억 992762 N N 290 N 00 N
8 20250221 100742 55 40.00 KSQ150 기계·장비 N N N Y 40 N 22250 0 3 0.00 995858800 45158 19.14 22250 22450 21800 28900 15600 22250 22052.76 5.02 0 10697 23783 23016 22533 21766 21283 22775 21525 99 6650 500 16460 50 1 19768226 4398 281.65 1.24 12 0.23 79.00 17993.00 32900 20240417 -32.37 13090 20241209 69.98 24200 -8.06 20250219 15200 46.38 20250102 32900 -32.37 20240417 13090 69.98 20241209 2.70 N 095610 500 98 억 992762 N N 290 N 00 N
9 20250221 090743 55 40.00 KSQ150 기계·장비 N N N Y 40 N 21950 -300 5 -1.35 161041150 7305 3.10 22250 22250 21850 28900 15600 22250 22045.30 5.02 0 -1983 23783 23016 22533 21766 21283 22775 21525 99 6650 500 16460 50 1 19768226 4339 277.85 1.22 12 0.04 79.00 17993.00 32900 20240417 -33.28 13090 20241209 67.69 24200 -9.30 20250219 15200 44.41 20250102 32900 -33.28 20240417 13090 67.69 20241209 2.70 N 095610 500 98 억 992762 N N 290 N 00 N
10 20250220 160739 55 40.00 KSQ150 기계·장비 N N N Y 40 N 22250 -950 5 -4.09 5293014950 235472 62.55 22700 23300 22050 30150 16250 23200 22478.26 4.83 0 34134 24600 23900 23500 22800 22400 23700 22600 99 6950 500 17160 50 1 19768226 4398 281.65 1.24 12 1.19 79.00 17993.00 32900 20240417 -32.37 13090 20241209 69.98 24200 -8.06 20250219 15200 46.38 20250102 32900 -32.37 20240417 13090 69.98 20241209 2.71 N 095610 500 98 억 954224 N N 287 N 00 N
11 20250220 150740 55 40.00 KSQ150 기계·장비 N N N Y 40 N 22400 -800 5 -3.45 5067307150 225362 59.87 22700 23300 22050 30150 16250 23200 22485.12 4.83 0 30920 24600 23900 23500 22800 22400 23700 22600 99 6950 500 17160 50 1 19768226 4428 283.54 1.24 12 1.14 79.00 17993.00 32900 20240417 -31.91 13090 20241209 71.12 24200 -7.44 20250219 15200 47.37 20250102 32900 -31.91 20240417 13090 71.12 20241209 2.71 N 095610 500 98 억 954224 N N 1910 N 00 N
12 20250220 140741 55 40.00 KSQ150 기계·장비 N N N Y 40 N 22200 -1000 5 -4.31 3875758500 171853 45.65 22700 23300 22200 30150 16250 23200 22552.67 4.83 0 16110 24600 23900 23500 22800 22400 23700 22600 99 6950 500 17160 50 1 19768226 4389 281.01 1.23 12 0.87 79.00 17993.00 32900 20240417 -32.52 13090 20241209 69.60 24200 -8.26 20250219 15200 46.05 20250102 32900 -32.52 20240417 13090 69.60 20241209 2.71 N 095610 500 98 억 954224 N N 1910 N 00 N