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
053610/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
20250219,160539,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,28000,1100,2,4.09,1395534450,50226,126.93,26900,28150,26900,34950,18850,26900,27784.97,2.61,0,4836,28366,27632,27116,26382,25866,27375,26125,55,8050,500,19360,50,1,11000000,3080,14.94,0.97,12,0.46,1874.00,28949.00,56300,20240312,-50.27,20750,20241205,34.94,29500,-5.08,20250124,21400,30.84,20250102,56300,-50.27,20240312,20750,34.94,20241205,1.27,N,053610,500,55 억,,287520,N,N,73,N,00,N
20250219,150541,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,27900,1000,2,3.72,1262233950,45445,114.85,26900,28150,26900,34950,18850,26900,27774.98,2.61,0,3772,28366,27632,27116,26382,25866,27375,26125,55,8050,500,19360,50,1,11000000,3069,14.89,0.96,12,0.41,1874.00,28949.00,56300,20240312,-50.44,20750,20241205,34.46,29500,-5.42,20250124,21400,30.37,20250102,56300,-50.44,20240312,20750,34.46,20241205,1.27,N,053610,500,55 억,,287520,N,N,42,N,00,N
20250219,140538,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,27750,850,2,3.16,1075902350,38752,97.94,26900,28150,26900,34950,18850,26900,27763.79,2.61,0,4029,28366,27632,27116,26382,25866,27375,26125,55,8050,500,19360,50,1,11000000,3053,14.81,0.96,12,0.35,1874.00,28949.00,56300,20240312,-50.71,20750,20241205,33.73,29500,-5.93,20250124,21400,29.67,20250102,56300,-50.71,20240312,20750,33.73,20241205,1.27,N,053610,500,55 억,,287520,N,N,42,N,00,N
20250219,130539,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,27650,750,2,2.79,971212000,34962,88.36,26900,28150,26900,34950,18850,26900,27779.07,2.61,0,3507,28366,27632,27116,26382,25866,27375,26125,55,8050,500,19360,50,1,11000000,3042,14.75,0.96,12,0.32,1874.00,28949.00,56300,20240312,-50.89,20750,20241205,33.25,29500,-6.27,20250124,21400,29.21,20250102,56300,-50.89,20240312,20750,33.25,20241205,1.27,N,053610,500,55 억,,287520,N,N,42,N,00,N
20250219,120539,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,28000,1100,2,4.09,810894350,29192,73.77,26900,28150,26900,34950,18850,26900,27777.96,2.61,0,4525,28366,27632,27116,26382,25866,27375,26125,55,8050,500,19360,50,1,11000000,3080,14.94,0.97,12,0.27,1874.00,28949.00,56300,20240312,-50.27,20750,20241205,34.94,29500,-5.08,20250124,21400,30.84,20250102,56300,-50.27,20240312,20750,34.94,20241205,1.27,N,053610,500,55 억,,287520,N,N,42,N,00,N
20250219,110540,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,27800,900,2,3.35,685486000,24709,62.45,26900,28150,26900,34950,18850,26900,27742.36,2.61,0,4484,28366,27632,27116,26382,25866,27375,26125,55,8050,500,19360,50,1,11000000,3058,14.83,0.96,12,0.22,1874.00,28949.00,56300,20240312,-50.62,20750,20241205,33.98,29500,-5.76,20250124,21400,29.91,20250102,56300,-50.62,20240312,20750,33.98,20241205,1.27,N,053610,500,55 억,,287520,N,N,42,N,00,N
20250219,100539,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,27650,750,2,2.79,437763150,15775,39.87,26900,28150,26900,34950,18850,26900,27750.44,2.61,0,3713,28366,27632,27116,26382,25866,27375,26125,55,8050,500,19360,50,1,11000000,3042,14.75,0.96,12,0.14,1874.00,28949.00,56300,20240312,-50.89,20750,20241205,33.25,29500,-6.27,20250124,21400,29.21,20250102,56300,-50.89,20240312,20750,33.25,20241205,1.27,N,053610,500,55 억,,287520,N,N,42,N,00,N
20250219,090541,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,27600,700,2,2.60,58997650,2160,5.46,26900,27800,26900,34950,18850,26900,27313.73,2.61,0,902,28366,27632,27116,26382,25866,27375,26125,55,8050,500,19360,50,1,11000000,3036,14.73,0.95,12,0.02,1874.00,28949.00,56300,20240312,-50.98,20750,20241205,33.01,29500,-6.44,20250124,21400,28.97,20250102,56300,-50.98,20240312,20750,33.01,20241205,1.27,N,053610,500,55 억,,287520,N,N,42,N,00,N
20250218,160538,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,26900,-450,5,-1.65,1062012650,39465,106.18,27850,27850,26600,35550,19150,27350,26910.24,2.57,0,4759,28283,27816,27283,26816,26283,28050,27050,55,8200,500,19690,50,1,11000000,2959,14.35,0.93,12,0.36,1874.00,28949.00,56300,20240312,-52.22,20750,20241205,29.64,29500,-8.81,20250124,21400,25.70,20250102,56300,-52.22,20240312,20750,29.64,20241205,1.27,N,053610,500,55 억,,282710,N,N,42,N,00,N
20250218,150538,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,26800,-550,5,-2.01,1020794600,37929,102.05,27850,27850,26600,35550,19150,27350,26913.30,2.57,0,4250,28283,27816,27283,26816,26283,28050,27050,55,8200,500,19690,50,1,11000000,2948,14.30,0.93,12,0.34,1874.00,28949.00,56300,20240312,-52.40,20750,20241205,29.16,29500,-9.15,20250124,21400,25.23,20250102,56300,-52.40,20240312,20750,29.16,20241205,1.27,N,053610,500,55 억,,282710,N,N,144,N,00,N
20250218,140539,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,26950,-400,5,-1.46,817975500,30369,81.71,27850,27850,26600,35550,19150,27350,26934.55,2.57,0,1225,28283,27816,27283,26816,26283,28050,27050,55,8200,500,19690,50,1,11000000,2965,14.38,0.93,12,0.28,1874.00,28949.00,56300,20240312,-52.13,20750,20241205,29.88,29500,-8.64,20250124,21400,25.93,20250102,56300,-52.13,20240312,20750,29.88,20241205,1.27,N,053610,500,55 억,,282710,N,N,144,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 160539 55 60.00 KSQ150 기계·장비 N N N Y 60 N 28000 1100 2 4.09 1395534450 50226 126.93 26900 28150 26900 34950 18850 26900 27784.97 2.61 0 4836 28366 27632 27116 26382 25866 27375 26125 55 8050 500 19360 50 1 11000000 3080 14.94 0.97 12 0.46 1874.00 28949.00 56300 20240312 -50.27 20750 20241205 34.94 29500 -5.08 20250124 21400 30.84 20250102 56300 -50.27 20240312 20750 34.94 20241205 1.27 N 053610 500 55 억 287520 N N 73 N 00 N
3 20250219 150541 55 60.00 KSQ150 기계·장비 N N N Y 60 N 27900 1000 2 3.72 1262233950 45445 114.85 26900 28150 26900 34950 18850 26900 27774.98 2.61 0 3772 28366 27632 27116 26382 25866 27375 26125 55 8050 500 19360 50 1 11000000 3069 14.89 0.96 12 0.41 1874.00 28949.00 56300 20240312 -50.44 20750 20241205 34.46 29500 -5.42 20250124 21400 30.37 20250102 56300 -50.44 20240312 20750 34.46 20241205 1.27 N 053610 500 55 억 287520 N N 42 N 00 N
4 20250219 140538 55 60.00 KSQ150 기계·장비 N N N Y 60 N 27750 850 2 3.16 1075902350 38752 97.94 26900 28150 26900 34950 18850 26900 27763.79 2.61 0 4029 28366 27632 27116 26382 25866 27375 26125 55 8050 500 19360 50 1 11000000 3053 14.81 0.96 12 0.35 1874.00 28949.00 56300 20240312 -50.71 20750 20241205 33.73 29500 -5.93 20250124 21400 29.67 20250102 56300 -50.71 20240312 20750 33.73 20241205 1.27 N 053610 500 55 억 287520 N N 42 N 00 N
5 20250219 130539 55 60.00 KSQ150 기계·장비 N N N Y 60 N 27650 750 2 2.79 971212000 34962 88.36 26900 28150 26900 34950 18850 26900 27779.07 2.61 0 3507 28366 27632 27116 26382 25866 27375 26125 55 8050 500 19360 50 1 11000000 3042 14.75 0.96 12 0.32 1874.00 28949.00 56300 20240312 -50.89 20750 20241205 33.25 29500 -6.27 20250124 21400 29.21 20250102 56300 -50.89 20240312 20750 33.25 20241205 1.27 N 053610 500 55 억 287520 N N 42 N 00 N
6 20250219 120539 55 60.00 KSQ150 기계·장비 N N N Y 60 N 28000 1100 2 4.09 810894350 29192 73.77 26900 28150 26900 34950 18850 26900 27777.96 2.61 0 4525 28366 27632 27116 26382 25866 27375 26125 55 8050 500 19360 50 1 11000000 3080 14.94 0.97 12 0.27 1874.00 28949.00 56300 20240312 -50.27 20750 20241205 34.94 29500 -5.08 20250124 21400 30.84 20250102 56300 -50.27 20240312 20750 34.94 20241205 1.27 N 053610 500 55 억 287520 N N 42 N 00 N
7 20250219 110540 55 60.00 KSQ150 기계·장비 N N N Y 60 N 27800 900 2 3.35 685486000 24709 62.45 26900 28150 26900 34950 18850 26900 27742.36 2.61 0 4484 28366 27632 27116 26382 25866 27375 26125 55 8050 500 19360 50 1 11000000 3058 14.83 0.96 12 0.22 1874.00 28949.00 56300 20240312 -50.62 20750 20241205 33.98 29500 -5.76 20250124 21400 29.91 20250102 56300 -50.62 20240312 20750 33.98 20241205 1.27 N 053610 500 55 억 287520 N N 42 N 00 N
8 20250219 100539 55 60.00 KSQ150 기계·장비 N N N Y 60 N 27650 750 2 2.79 437763150 15775 39.87 26900 28150 26900 34950 18850 26900 27750.44 2.61 0 3713 28366 27632 27116 26382 25866 27375 26125 55 8050 500 19360 50 1 11000000 3042 14.75 0.96 12 0.14 1874.00 28949.00 56300 20240312 -50.89 20750 20241205 33.25 29500 -6.27 20250124 21400 29.21 20250102 56300 -50.89 20240312 20750 33.25 20241205 1.27 N 053610 500 55 억 287520 N N 42 N 00 N
9 20250219 090541 55 60.00 KSQ150 기계·장비 N N N Y 60 N 27600 700 2 2.60 58997650 2160 5.46 26900 27800 26900 34950 18850 26900 27313.73 2.61 0 902 28366 27632 27116 26382 25866 27375 26125 55 8050 500 19360 50 1 11000000 3036 14.73 0.95 12 0.02 1874.00 28949.00 56300 20240312 -50.98 20750 20241205 33.01 29500 -6.44 20250124 21400 28.97 20250102 56300 -50.98 20240312 20750 33.01 20241205 1.27 N 053610 500 55 억 287520 N N 42 N 00 N
10 20250218 160538 55 60.00 KSQ150 기계·장비 N N N Y 60 N 26900 -450 5 -1.65 1062012650 39465 106.18 27850 27850 26600 35550 19150 27350 26910.24 2.57 0 4759 28283 27816 27283 26816 26283 28050 27050 55 8200 500 19690 50 1 11000000 2959 14.35 0.93 12 0.36 1874.00 28949.00 56300 20240312 -52.22 20750 20241205 29.64 29500 -8.81 20250124 21400 25.70 20250102 56300 -52.22 20240312 20750 29.64 20241205 1.27 N 053610 500 55 억 282710 N N 42 N 00 N
11 20250218 150538 55 60.00 KSQ150 기계·장비 N N N Y 60 N 26800 -550 5 -2.01 1020794600 37929 102.05 27850 27850 26600 35550 19150 27350 26913.30 2.57 0 4250 28283 27816 27283 26816 26283 28050 27050 55 8200 500 19690 50 1 11000000 2948 14.30 0.93 12 0.34 1874.00 28949.00 56300 20240312 -52.40 20750 20241205 29.16 29500 -9.15 20250124 21400 25.23 20250102 56300 -52.40 20240312 20750 29.16 20241205 1.27 N 053610 500 55 억 282710 N N 144 N 00 N
12 20250218 140539 55 60.00 KSQ150 기계·장비 N N N Y 60 N 26950 -400 5 -1.46 817975500 30369 81.71 27850 27850 26600 35550 19150 27350 26934.55 2.57 0 1225 28283 27816 27283 26816 26283 28050 27050 55 8200 500 19690 50 1 11000000 2965 14.38 0.93 12 0.28 1874.00 28949.00 56300 20240312 -52.13 20750 20241205 29.88 29500 -8.64 20250124 21400 25.93 20250102 56300 -52.13 20240312 20750 29.88 20241205 1.27 N 053610 500 55 억 282710 N N 144 N 00 N