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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160410,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48050,2000,2,4.34,46268008800,946240,368.85,46750,51000,46650,59800,32250,46050,48898.09,3.77,0,16277,47950,47000,46400,45450,44850,46700,45150,108,13750,500,32230,50,1,21562395,10361,24.27,3.04,12,4.39,1980.00,15829.00,85300,20240619,-43.67,27700,20241209,73.47,61500,-21.87,20250122,36150,32.92,20250102,85300,-43.67,20240619,27700,73.47,20241209,0.92,N,031980,500,107 억,,813497,N,N,4648,N,00,N
20250219,150411,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47750,1700,2,3.69,44988607150,919536,358.44,46750,51000,46650,59800,32250,46050,48925.44,3.77,0,13556,47950,47000,46400,45450,44850,46700,45150,108,13750,500,32230,50,1,21562395,10296,24.12,3.02,12,4.26,1980.00,15829.00,85300,20240619,-44.02,27700,20241209,72.38,61500,-22.36,20250122,36150,32.09,20250102,85300,-44.02,20240619,27700,72.38,20241209,0.92,N,031980,500,107 억,,813497,N,N,6258,N,00,N
20250219,140408,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47950,1900,2,4.13,43403648850,886383,345.52,46750,51000,46650,59800,32250,46050,48967.26,3.77,0,11919,47950,47000,46400,45450,44850,46700,45150,108,13750,500,32230,50,1,21562395,10339,24.22,3.03,12,4.11,1980.00,15829.00,85300,20240619,-43.79,27700,20241209,73.10,61500,-22.03,20250122,36150,32.64,20250102,85300,-43.79,20240619,27700,73.10,20241209,0.92,N,031980,500,107 억,,813497,N,N,6258,N,00,N
20250219,130409,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48200,2150,2,4.67,41495365350,846519,329.98,46750,51000,46650,59800,32250,46050,49018.95,3.77,0,11663,47950,47000,46400,45450,44850,46700,45150,108,13750,500,32230,50,1,21562395,10393,24.34,3.05,12,3.93,1980.00,15829.00,85300,20240619,-43.49,27700,20241209,74.01,61500,-21.63,20250122,36150,33.33,20250102,85300,-43.49,20240619,27700,74.01,20241209,0.92,N,031980,500,107 억,,813497,N,N,6258,N,00,N
20250219,120409,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48400,2350,2,5.10,39370565750,802352,312.76,46750,51000,46650,59800,32250,46050,49069.08,3.77,0,14851,47950,47000,46400,45450,44850,46700,45150,108,13750,500,32230,50,1,21562395,10436,24.44,3.06,12,3.72,1980.00,15829.00,85300,20240619,-43.26,27700,20241209,74.73,61500,-21.30,20250122,36150,33.89,20250102,85300,-43.26,20240619,27700,74.73,20241209,0.92,N,031980,500,107 억,,813497,N,N,6258,N,00,N
20250219,110410,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48300,2250,2,4.89,37064831700,754669,294.17,46750,51000,46650,59800,32250,46050,49114.17,3.77,0,18665,47950,47000,46400,45450,44850,46700,45150,108,13750,500,32230,50,1,21562395,10415,24.39,3.05,12,3.50,1980.00,15829.00,85300,20240619,-43.38,27700,20241209,74.37,61500,-21.46,20250122,36150,33.61,20250102,85300,-43.38,20240619,27700,74.37,20241209,0.92,N,031980,500,107 억,,813497,N,N,6258,N,00,N
20250219,100409,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49400,3350,2,7.27,28470988900,576863,224.86,46750,51000,46650,59800,32250,46050,49355.05,3.77,0,34979,47950,47000,46400,45450,44850,46700,45150,108,13750,500,32230,50,1,21562395,10652,24.95,3.12,12,2.68,1980.00,15829.00,85300,20240619,-42.09,27700,20241209,78.34,61500,-19.67,20250122,36150,36.65,20250102,85300,-42.09,20240619,27700,78.34,20241209,0.92,N,031980,500,107 억,,813497,N,N,6258,N,00,N
20250219,090410,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47700,1650,2,3.58,1813563700,38347,14.95,46750,47800,46650,59800,32250,46050,47294.63,3.77,0,8656,47950,47000,46400,45450,44850,46700,45150,108,13750,500,32230,50,1,21562395,10285,24.09,3.01,12,0.18,1980.00,15829.00,85300,20240619,-44.08,27700,20241209,72.20,61500,-22.44,20250122,36150,31.95,20250102,85300,-44.08,20240619,27700,72.20,20241209,0.92,N,031980,500,107 억,,813497,N,N,6258,N,00,N
20250218,160408,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,46050,-650,5,-1.39,11718823600,252820,121.75,46700,47350,45800,60700,32700,46700,46353.05,3.58,0,16012,49633,48166,47433,45966,45233,47800,45600,108,14000,500,32690,50,1,21562395,9929,23.26,2.91,12,1.17,1980.00,15829.00,85300,20240619,-46.01,27700,20241209,66.25,61500,-25.12,20250122,36150,27.39,20250102,85300,-46.01,20240619,27700,66.25,20241209,0.97,N,031980,500,107 억,,772227,N,N,6252,N,00,N
20250218,150409,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,46200,-500,5,-1.07,10757779600,231959,111.70,46700,47350,45800,60700,32700,46700,46377.93,3.58,0,16255,49633,48166,47433,45966,45233,47800,45600,108,14000,500,32690,50,1,21562395,9962,23.33,2.92,12,1.08,1980.00,15829.00,85300,20240619,-45.84,27700,20241209,66.79,61500,-24.88,20250122,36150,27.80,20250102,85300,-45.84,20240619,27700,66.79,20241209,0.97,N,031980,500,107 억,,772227,N,N,2450,N,00,N
20250218,140409,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,46600,-100,5,-0.21,7571772100,163648,78.80,46700,47200,45800,60700,32700,46700,46268.65,3.58,0,20047,49633,48166,47433,45966,45233,47800,45600,108,14000,500,32690,50,1,21562395,10048,23.54,2.94,12,0.76,1980.00,15829.00,85300,20240619,-45.37,27700,20241209,68.23,61500,-24.23,20250122,36150,28.91,20250102,85300,-45.37,20240619,27700,68.23,20241209,0.97,N,031980,500,107 억,,772227,N,N,2450,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 20250219 160410 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48050 2000 2 4.34 46268008800 946240 368.85 46750 51000 46650 59800 32250 46050 48898.09 3.77 0 16277 47950 47000 46400 45450 44850 46700 45150 108 13750 500 32230 50 1 21562395 10361 24.27 3.04 12 4.39 1980.00 15829.00 85300 20240619 -43.67 27700 20241209 73.47 61500 -21.87 20250122 36150 32.92 20250102 85300 -43.67 20240619 27700 73.47 20241209 0.92 N 031980 500 107 억 813497 N N 4648 N 00 N
3 20250219 150411 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47750 1700 2 3.69 44988607150 919536 358.44 46750 51000 46650 59800 32250 46050 48925.44 3.77 0 13556 47950 47000 46400 45450 44850 46700 45150 108 13750 500 32230 50 1 21562395 10296 24.12 3.02 12 4.26 1980.00 15829.00 85300 20240619 -44.02 27700 20241209 72.38 61500 -22.36 20250122 36150 32.09 20250102 85300 -44.02 20240619 27700 72.38 20241209 0.92 N 031980 500 107 억 813497 N N 6258 N 00 N
4 20250219 140408 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47950 1900 2 4.13 43403648850 886383 345.52 46750 51000 46650 59800 32250 46050 48967.26 3.77 0 11919 47950 47000 46400 45450 44850 46700 45150 108 13750 500 32230 50 1 21562395 10339 24.22 3.03 12 4.11 1980.00 15829.00 85300 20240619 -43.79 27700 20241209 73.10 61500 -22.03 20250122 36150 32.64 20250102 85300 -43.79 20240619 27700 73.10 20241209 0.92 N 031980 500 107 억 813497 N N 6258 N 00 N
5 20250219 130409 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48200 2150 2 4.67 41495365350 846519 329.98 46750 51000 46650 59800 32250 46050 49018.95 3.77 0 11663 47950 47000 46400 45450 44850 46700 45150 108 13750 500 32230 50 1 21562395 10393 24.34 3.05 12 3.93 1980.00 15829.00 85300 20240619 -43.49 27700 20241209 74.01 61500 -21.63 20250122 36150 33.33 20250102 85300 -43.49 20240619 27700 74.01 20241209 0.92 N 031980 500 107 억 813497 N N 6258 N 00 N
6 20250219 120409 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48400 2350 2 5.10 39370565750 802352 312.76 46750 51000 46650 59800 32250 46050 49069.08 3.77 0 14851 47950 47000 46400 45450 44850 46700 45150 108 13750 500 32230 50 1 21562395 10436 24.44 3.06 12 3.72 1980.00 15829.00 85300 20240619 -43.26 27700 20241209 74.73 61500 -21.30 20250122 36150 33.89 20250102 85300 -43.26 20240619 27700 74.73 20241209 0.92 N 031980 500 107 억 813497 N N 6258 N 00 N
7 20250219 110410 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48300 2250 2 4.89 37064831700 754669 294.17 46750 51000 46650 59800 32250 46050 49114.17 3.77 0 18665 47950 47000 46400 45450 44850 46700 45150 108 13750 500 32230 50 1 21562395 10415 24.39 3.05 12 3.50 1980.00 15829.00 85300 20240619 -43.38 27700 20241209 74.37 61500 -21.46 20250122 36150 33.61 20250102 85300 -43.38 20240619 27700 74.37 20241209 0.92 N 031980 500 107 억 813497 N N 6258 N 00 N
8 20250219 100409 55 40.00 KSQ150 기계·장비 N N N Y 40 N 49400 3350 2 7.27 28470988900 576863 224.86 46750 51000 46650 59800 32250 46050 49355.05 3.77 0 34979 47950 47000 46400 45450 44850 46700 45150 108 13750 500 32230 50 1 21562395 10652 24.95 3.12 12 2.68 1980.00 15829.00 85300 20240619 -42.09 27700 20241209 78.34 61500 -19.67 20250122 36150 36.65 20250102 85300 -42.09 20240619 27700 78.34 20241209 0.92 N 031980 500 107 억 813497 N N 6258 N 00 N
9 20250219 090410 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47700 1650 2 3.58 1813563700 38347 14.95 46750 47800 46650 59800 32250 46050 47294.63 3.77 0 8656 47950 47000 46400 45450 44850 46700 45150 108 13750 500 32230 50 1 21562395 10285 24.09 3.01 12 0.18 1980.00 15829.00 85300 20240619 -44.08 27700 20241209 72.20 61500 -22.44 20250122 36150 31.95 20250102 85300 -44.08 20240619 27700 72.20 20241209 0.92 N 031980 500 107 억 813497 N N 6258 N 00 N
10 20250218 160408 57 100.00 KSQ150 기계·장비 N N N N N 46050 -650 5 -1.39 11718823600 252820 121.75 46700 47350 45800 60700 32700 46700 46353.05 3.58 0 16012 49633 48166 47433 45966 45233 47800 45600 108 14000 500 32690 50 1 21562395 9929 23.26 2.91 12 1.17 1980.00 15829.00 85300 20240619 -46.01 27700 20241209 66.25 61500 -25.12 20250122 36150 27.39 20250102 85300 -46.01 20240619 27700 66.25 20241209 0.97 N 031980 500 107 억 772227 N N 6252 N 00 N
11 20250218 150409 57 100.00 KSQ150 기계·장비 N N N N N 46200 -500 5 -1.07 10757779600 231959 111.70 46700 47350 45800 60700 32700 46700 46377.93 3.58 0 16255 49633 48166 47433 45966 45233 47800 45600 108 14000 500 32690 50 1 21562395 9962 23.33 2.92 12 1.08 1980.00 15829.00 85300 20240619 -45.84 27700 20241209 66.79 61500 -24.88 20250122 36150 27.80 20250102 85300 -45.84 20240619 27700 66.79 20241209 0.97 N 031980 500 107 억 772227 N N 2450 N 00 N
12 20250218 140409 57 100.00 KSQ150 기계·장비 N N N N N 46600 -100 5 -0.21 7571772100 163648 78.80 46700 47200 45800 60700 32700 46700 46268.65 3.58 0 20047 49633 48166 47433 45966 45233 47800 45600 108 14000 500 32690 50 1 21562395 10048 23.54 2.94 12 0.76 1980.00 15829.00 85300 20240619 -45.37 27700 20241209 68.23 61500 -24.23 20250122 36150 28.91 20250102 85300 -45.37 20240619 27700 68.23 20241209 0.97 N 031980 500 107 억 772227 N N 2450 N 00 N