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
089030/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
20250219,160715,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43600,1800,2,4.31,58980049000,1353125,258.29,42450,44500,42400,54300,29300,41800,43588.02,15.43,0,114309,43266,42532,41816,41082,40366,42175,40725,190,12500,500,29260,50,1,37353645,16286,-175.10,7.04,12,3.62,-249.00,6189.00,70800,20240711,-38.42,15150,20240207,187.79,52500,-16.95,20250120,37350,16.73,20250102,70800,-38.42,20240711,18070,141.28,20240219,2.29,N,089030,500,189 억,,5761931,N,N,21402,N,00,N
20250219,150717,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43500,1700,2,4.07,57511655200,1319394,251.85,42450,44500,42400,54300,29300,41800,43589.45,15.43,0,111855,43266,42532,41816,41082,40366,42175,40725,190,12500,500,29260,50,1,37353645,16249,-174.70,7.03,12,3.53,-249.00,6189.00,70800,20240711,-38.56,15150,20240207,187.13,52500,-17.14,20250120,37350,16.47,20250102,70800,-38.56,20240711,18070,140.73,20240219,2.29,N,089030,500,189 억,,5761931,N,N,15368,N,00,N
20250219,140713,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,44050,2250,2,5.38,52551634400,1205877,230.18,42450,44500,42400,54300,29300,41800,43579.60,15.43,0,138138,43266,42532,41816,41082,40366,42175,40725,190,12500,500,29260,50,1,37353645,16454,-176.91,7.12,12,3.23,-249.00,6189.00,70800,20240711,-37.78,15150,20240207,190.76,52500,-16.10,20250120,37350,17.94,20250102,70800,-37.78,20240711,18070,143.77,20240219,2.29,N,089030,500,189 억,,5761931,N,N,15368,N,00,N
20250219,130715,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43600,1800,2,4.31,40894415650,941115,179.64,42450,44200,42400,54300,29300,41800,43453.16,15.43,0,50195,43266,42532,41816,41082,40366,42175,40725,190,12500,500,29260,50,1,37353645,16286,-175.10,7.04,12,2.52,-249.00,6189.00,70800,20240711,-38.42,15150,20240207,187.79,52500,-16.95,20250120,37350,16.73,20250102,70800,-38.42,20240711,18070,141.28,20240219,2.29,N,089030,500,189 억,,5761931,N,N,15368,N,00,N
20250219,120714,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43500,1700,2,4.07,38503666450,886241,169.17,42450,44200,42400,54300,29300,41800,43446.05,15.43,0,44032,43266,42532,41816,41082,40366,42175,40725,190,12500,500,29260,50,1,37353645,16249,-174.70,7.03,12,2.37,-249.00,6189.00,70800,20240711,-38.56,15150,20240207,187.13,52500,-17.14,20250120,37350,16.47,20250102,70800,-38.56,20240711,18070,140.73,20240219,2.29,N,089030,500,189 억,,5761931,N,N,15368,N,00,N
20250219,110715,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43300,1500,2,3.59,35557204000,818495,156.24,42450,44200,42400,54300,29300,41800,43442.18,15.43,0,41676,43266,42532,41816,41082,40366,42175,40725,190,12500,500,29260,50,1,37353645,16174,-173.90,7.00,12,2.19,-249.00,6189.00,70800,20240711,-38.84,15150,20240207,185.81,52500,-17.52,20250120,37350,15.93,20250102,70800,-38.84,20240711,18070,139.62,20240219,2.29,N,089030,500,189 억,,5761931,N,N,15368,N,00,N
20250219,100714,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43250,1450,2,3.47,30795625100,708245,135.19,42450,44200,42400,54300,29300,41800,43481.61,15.43,0,48939,43266,42532,41816,41082,40366,42175,40725,190,12500,500,29260,50,1,37353645,16155,-173.69,6.99,12,1.90,-249.00,6189.00,70800,20240711,-38.91,15150,20240207,185.48,52500,-17.62,20250120,37350,15.80,20250102,70800,-38.91,20240711,18070,139.35,20240219,2.29,N,089030,500,189 억,,5761931,N,N,15368,N,00,N
20250219,090716,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43350,1550,2,3.71,6805153950,158149,30.19,42450,43550,42400,54300,29300,41800,43030.04,15.43,0,64398,43266,42532,41816,41082,40366,42175,40725,190,12500,500,29260,50,1,37353645,16193,-174.10,7.00,12,0.42,-249.00,6189.00,70800,20240711,-38.77,15150,20240207,186.14,52500,-17.43,20250120,37350,16.06,20250102,70800,-38.77,20240711,18070,139.90,20240219,2.29,N,089030,500,189 억,,5761931,N,N,15368,N,00,N
20250218,160713,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41800,-450,5,-1.07,21596844100,520023,99.93,42300,42550,41100,54900,29600,42250,41530.33,15.46,0,-30749,44283,43266,42733,41716,41183,43000,41450,190,12650,500,29570,50,1,37353645,15614,-167.87,6.75,12,1.39,-249.00,6189.00,70800,20240711,-40.96,15050,20240205,177.74,52500,-20.38,20250120,37350,11.91,20250102,70800,-40.96,20240711,18070,131.32,20240219,2.21,N,089030,500,189 억,,5775688,N,N,15342,N,00,N
20250218,150714,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41750,-500,5,-1.18,20192611450,486400,93.46,42300,42550,41100,54900,29600,42250,41514.38,15.46,0,-26669,44283,43266,42733,41716,41183,43000,41450,190,12650,500,29570,50,1,37353645,15595,-167.67,6.75,12,1.30,-249.00,6189.00,70800,20240711,-41.03,15050,20240205,177.41,52500,-20.48,20250120,37350,11.78,20250102,70800,-41.03,20240711,18070,131.05,20240219,2.21,N,089030,500,189 억,,5775688,N,N,13133,N,00,N
20250218,140715,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41600,-650,5,-1.54,17694314300,426432,81.94,42300,42550,41100,54900,29600,42250,41493.83,15.46,0,-25750,44283,43266,42733,41716,41183,43000,41450,190,12650,500,29570,50,1,37353645,15539,-167.07,6.72,12,1.14,-249.00,6189.00,70800,20240711,-41.24,15050,20240205,176.41,52500,-20.76,20250120,37350,11.38,20250102,70800,-41.24,20240711,18070,130.22,20240219,2.21,N,089030,500,189 억,,5775688,N,N,13133,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 160715 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43600 1800 2 4.31 58980049000 1353125 258.29 42450 44500 42400 54300 29300 41800 43588.02 15.43 0 114309 43266 42532 41816 41082 40366 42175 40725 190 12500 500 29260 50 1 37353645 16286 -175.10 7.04 12 3.62 -249.00 6189.00 70800 20240711 -38.42 15150 20240207 187.79 52500 -16.95 20250120 37350 16.73 20250102 70800 -38.42 20240711 18070 141.28 20240219 2.29 N 089030 500 189 억 5761931 N N 21402 N 00 N
3 20250219 150717 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43500 1700 2 4.07 57511655200 1319394 251.85 42450 44500 42400 54300 29300 41800 43589.45 15.43 0 111855 43266 42532 41816 41082 40366 42175 40725 190 12500 500 29260 50 1 37353645 16249 -174.70 7.03 12 3.53 -249.00 6189.00 70800 20240711 -38.56 15150 20240207 187.13 52500 -17.14 20250120 37350 16.47 20250102 70800 -38.56 20240711 18070 140.73 20240219 2.29 N 089030 500 189 억 5761931 N N 15368 N 00 N
4 20250219 140713 55 60.00 KSQ150 기계·장비 N N N Y 60 N 44050 2250 2 5.38 52551634400 1205877 230.18 42450 44500 42400 54300 29300 41800 43579.60 15.43 0 138138 43266 42532 41816 41082 40366 42175 40725 190 12500 500 29260 50 1 37353645 16454 -176.91 7.12 12 3.23 -249.00 6189.00 70800 20240711 -37.78 15150 20240207 190.76 52500 -16.10 20250120 37350 17.94 20250102 70800 -37.78 20240711 18070 143.77 20240219 2.29 N 089030 500 189 억 5761931 N N 15368 N 00 N
5 20250219 130715 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43600 1800 2 4.31 40894415650 941115 179.64 42450 44200 42400 54300 29300 41800 43453.16 15.43 0 50195 43266 42532 41816 41082 40366 42175 40725 190 12500 500 29260 50 1 37353645 16286 -175.10 7.04 12 2.52 -249.00 6189.00 70800 20240711 -38.42 15150 20240207 187.79 52500 -16.95 20250120 37350 16.73 20250102 70800 -38.42 20240711 18070 141.28 20240219 2.29 N 089030 500 189 억 5761931 N N 15368 N 00 N
6 20250219 120714 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43500 1700 2 4.07 38503666450 886241 169.17 42450 44200 42400 54300 29300 41800 43446.05 15.43 0 44032 43266 42532 41816 41082 40366 42175 40725 190 12500 500 29260 50 1 37353645 16249 -174.70 7.03 12 2.37 -249.00 6189.00 70800 20240711 -38.56 15150 20240207 187.13 52500 -17.14 20250120 37350 16.47 20250102 70800 -38.56 20240711 18070 140.73 20240219 2.29 N 089030 500 189 억 5761931 N N 15368 N 00 N
7 20250219 110715 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43300 1500 2 3.59 35557204000 818495 156.24 42450 44200 42400 54300 29300 41800 43442.18 15.43 0 41676 43266 42532 41816 41082 40366 42175 40725 190 12500 500 29260 50 1 37353645 16174 -173.90 7.00 12 2.19 -249.00 6189.00 70800 20240711 -38.84 15150 20240207 185.81 52500 -17.52 20250120 37350 15.93 20250102 70800 -38.84 20240711 18070 139.62 20240219 2.29 N 089030 500 189 억 5761931 N N 15368 N 00 N
8 20250219 100714 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43250 1450 2 3.47 30795625100 708245 135.19 42450 44200 42400 54300 29300 41800 43481.61 15.43 0 48939 43266 42532 41816 41082 40366 42175 40725 190 12500 500 29260 50 1 37353645 16155 -173.69 6.99 12 1.90 -249.00 6189.00 70800 20240711 -38.91 15150 20240207 185.48 52500 -17.62 20250120 37350 15.80 20250102 70800 -38.91 20240711 18070 139.35 20240219 2.29 N 089030 500 189 억 5761931 N N 15368 N 00 N
9 20250219 090716 55 60.00 KSQ150 기계·장비 N N N Y 60 N 43350 1550 2 3.71 6805153950 158149 30.19 42450 43550 42400 54300 29300 41800 43030.04 15.43 0 64398 43266 42532 41816 41082 40366 42175 40725 190 12500 500 29260 50 1 37353645 16193 -174.10 7.00 12 0.42 -249.00 6189.00 70800 20240711 -38.77 15150 20240207 186.14 52500 -17.43 20250120 37350 16.06 20250102 70800 -38.77 20240711 18070 139.90 20240219 2.29 N 089030 500 189 억 5761931 N N 15368 N 00 N
10 20250218 160713 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41800 -450 5 -1.07 21596844100 520023 99.93 42300 42550 41100 54900 29600 42250 41530.33 15.46 0 -30749 44283 43266 42733 41716 41183 43000 41450 190 12650 500 29570 50 1 37353645 15614 -167.87 6.75 12 1.39 -249.00 6189.00 70800 20240711 -40.96 15050 20240205 177.74 52500 -20.38 20250120 37350 11.91 20250102 70800 -40.96 20240711 18070 131.32 20240219 2.21 N 089030 500 189 억 5775688 N N 15342 N 00 N
11 20250218 150714 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41750 -500 5 -1.18 20192611450 486400 93.46 42300 42550 41100 54900 29600 42250 41514.38 15.46 0 -26669 44283 43266 42733 41716 41183 43000 41450 190 12650 500 29570 50 1 37353645 15595 -167.67 6.75 12 1.30 -249.00 6189.00 70800 20240711 -41.03 15050 20240205 177.41 52500 -20.48 20250120 37350 11.78 20250102 70800 -41.03 20240711 18070 131.05 20240219 2.21 N 089030 500 189 억 5775688 N N 13133 N 00 N
12 20250218 140715 55 60.00 KSQ150 기계·장비 N N N Y 60 N 41600 -650 5 -1.54 17694314300 426432 81.94 42300 42550 41100 54900 29600 42250 41493.83 15.46 0 -25750 44283 43266 42733 41716 41183 43000 41450 190 12650 500 29570 50 1 37353645 15539 -167.07 6.72 12 1.14 -249.00 6189.00 70800 20240711 -41.24 15050 20240205 176.41 52500 -20.76 20250120 37350 11.38 20250102 70800 -41.24 20240711 18070 130.22 20240219 2.21 N 089030 500 189 억 5775688 N N 13133 N 00 N