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
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
20250219,160737,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23200,350,2,1.53,8852240200,375140,167.61,23500,24200,23100,29700,16000,22850,23597.36,4.70,0,25401,23716,23282,22916,22482,22116,23500,22700,99,6850,500,16900,50,1,19768226,4586,293.67,1.29,12,1.90,79.00,17993.00,32900,20240417,-29.48,13090,20241209,77.23,24200,-4.13,20250219,15200,52.63,20250102,32900,-29.48,20240417,13090,77.23,20241209,2.70,N,095610,500,98 억,,929025,N,N,1772,N,00,N
20250219,150739,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23250,400,2,1.75,8562164250,362645,162.03,23500,24200,23100,29700,16000,22850,23610.46,4.70,0,23221,23716,23282,22916,22482,22116,23500,22700,99,6850,500,16900,50,1,19768226,4596,294.30,1.29,12,1.83,79.00,17993.00,32900,20240417,-29.33,13090,20241209,77.62,24200,-3.93,20250219,15200,52.96,20250102,32900,-29.33,20240417,13090,77.62,20241209,2.70,N,095610,500,98 억,,929025,N,N,660,N,00,N
20250219,140735,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23300,450,2,1.97,7646568700,323191,144.40,23500,24200,23200,29700,16000,22850,23659.77,4.70,0,23693,23716,23282,22916,22482,22116,23500,22700,99,6850,500,16900,50,1,19768226,4606,294.94,1.29,12,1.63,79.00,17993.00,32900,20240417,-29.18,13090,20241209,78.00,24200,-3.72,20250219,15200,53.29,20250102,32900,-29.18,20240417,13090,78.00,20241209,2.70,N,095610,500,98 억,,929025,N,N,660,N,00,N
20250219,130736,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23350,500,2,2.19,7093411450,299495,133.82,23500,24200,23200,29700,16000,22850,23684.76,4.70,0,21430,23716,23282,22916,22482,22116,23500,22700,99,6850,500,16900,50,1,19768226,4616,295.57,1.30,12,1.52,79.00,17993.00,32900,20240417,-29.03,13090,20241209,78.38,24200,-3.51,20250219,15200,53.62,20250102,32900,-29.03,20240417,13090,78.38,20241209,2.70,N,095610,500,98 억,,929025,N,N,660,N,00,N
20250219,120735,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23350,500,2,2.19,6444508700,271709,121.40,23500,24200,23200,29700,16000,22850,23718.64,4.70,0,20965,23716,23282,22916,22482,22116,23500,22700,99,6850,500,16900,50,1,19768226,4616,295.57,1.30,12,1.37,79.00,17993.00,32900,20240417,-29.03,13090,20241209,78.38,24200,-3.51,20250219,15200,53.62,20250102,32900,-29.03,20240417,13090,78.38,20241209,2.70,N,095610,500,98 억,,929025,N,N,660,N,00,N
20250219,110736,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23600,750,2,3.28,5846804000,246300,110.05,23500,24200,23200,29700,16000,22850,23738.79,4.70,0,24905,23716,23282,22916,22482,22116,23500,22700,99,6850,500,16900,50,1,19768226,4665,298.73,1.31,12,1.25,79.00,17993.00,32900,20240417,-28.27,13090,20241209,80.29,24200,-2.48,20250219,15200,55.26,20250102,32900,-28.27,20240417,13090,80.29,20241209,2.70,N,095610,500,98 억,,929025,N,N,660,N,00,N
20250219,100736,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23550,700,2,3.06,4650064700,195213,87.22,23500,24200,23300,29700,16000,22850,23820.80,4.70,0,14007,23716,23282,22916,22482,22116,23500,22700,99,6850,500,16900,50,1,19768226,4655,298.10,1.31,12,0.99,79.00,17993.00,32900,20240417,-28.42,13090,20241209,79.91,24200,-2.69,20250219,15200,54.93,20250102,32900,-28.42,20240417,13090,79.91,20241209,2.70,N,095610,500,98 억,,929025,N,N,660,N,00,N
20250219,090738,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23800,950,2,4.16,2019776550,84632,37.81,23500,24200,23400,29700,16000,22850,23866.22,4.70,0,7025,23716,23282,22916,22482,22116,23500,22700,99,6850,500,16900,50,1,19768226,4705,301.27,1.32,12,0.43,79.00,17993.00,32900,20240417,-27.66,13090,20241209,81.82,24200,-1.65,20250219,15200,56.58,20250102,32900,-27.66,20240417,13090,81.82,20241209,2.70,N,095610,500,98 억,,929025,N,N,660,N,00,N
20250218,160734,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22850,750,2,3.39,5099592550,223036,130.10,22600,23350,22550,28700,15500,22100,22864.44,4.72,0,-7213,23400,22750,22350,21700,21300,22550,21500,99,6600,500,16350,50,1,19768226,4517,289.24,1.27,12,1.13,79.00,17993.00,32900,20240417,-30.55,13090,20241209,74.56,23950,-4.59,20250207,15200,50.33,20250102,32900,-30.55,20240417,13090,74.56,20241209,2.71,N,095610,500,98 억,,932115,N,N,650,N,00,N
20250218,150735,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22800,700,2,3.17,4807572700,210208,122.62,22600,23350,22550,28700,15500,22100,22870.55,4.72,0,-10250,23400,22750,22350,21700,21300,22550,21500,99,6600,500,16350,50,1,19768226,4507,288.61,1.27,12,1.06,79.00,17993.00,32900,20240417,-30.70,13090,20241209,74.18,23950,-4.80,20250207,15200,50.00,20250102,32900,-30.70,20240417,13090,74.18,20241209,2.71,N,095610,500,98 억,,932115,N,N,918,N,00,N
20250218,140736,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22850,750,2,3.39,3979881700,173806,101.38,22600,23350,22550,28700,15500,22100,22898.41,4.72,0,-5580,23400,22750,22350,21700,21300,22550,21500,99,6600,500,16350,50,1,19768226,4517,289.24,1.27,12,0.88,79.00,17993.00,32900,20240417,-30.55,13090,20241209,74.56,23950,-4.59,20250207,15200,50.33,20250102,32900,-30.55,20240417,13090,74.56,20241209,2.71,N,095610,500,98 억,,932115,N,N,918,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 160737 55 40.00 KSQ150 기계·장비 N N N Y 40 N 23200 350 2 1.53 8852240200 375140 167.61 23500 24200 23100 29700 16000 22850 23597.36 4.70 0 25401 23716 23282 22916 22482 22116 23500 22700 99 6850 500 16900 50 1 19768226 4586 293.67 1.29 12 1.90 79.00 17993.00 32900 20240417 -29.48 13090 20241209 77.23 24200 -4.13 20250219 15200 52.63 20250102 32900 -29.48 20240417 13090 77.23 20241209 2.70 N 095610 500 98 억 929025 N N 1772 N 00 N
3 20250219 150739 55 40.00 KSQ150 기계·장비 N N N Y 40 N 23250 400 2 1.75 8562164250 362645 162.03 23500 24200 23100 29700 16000 22850 23610.46 4.70 0 23221 23716 23282 22916 22482 22116 23500 22700 99 6850 500 16900 50 1 19768226 4596 294.30 1.29 12 1.83 79.00 17993.00 32900 20240417 -29.33 13090 20241209 77.62 24200 -3.93 20250219 15200 52.96 20250102 32900 -29.33 20240417 13090 77.62 20241209 2.70 N 095610 500 98 억 929025 N N 660 N 00 N
4 20250219 140735 55 40.00 KSQ150 기계·장비 N N N Y 40 N 23300 450 2 1.97 7646568700 323191 144.40 23500 24200 23200 29700 16000 22850 23659.77 4.70 0 23693 23716 23282 22916 22482 22116 23500 22700 99 6850 500 16900 50 1 19768226 4606 294.94 1.29 12 1.63 79.00 17993.00 32900 20240417 -29.18 13090 20241209 78.00 24200 -3.72 20250219 15200 53.29 20250102 32900 -29.18 20240417 13090 78.00 20241209 2.70 N 095610 500 98 억 929025 N N 660 N 00 N
5 20250219 130736 55 40.00 KSQ150 기계·장비 N N N Y 40 N 23350 500 2 2.19 7093411450 299495 133.82 23500 24200 23200 29700 16000 22850 23684.76 4.70 0 21430 23716 23282 22916 22482 22116 23500 22700 99 6850 500 16900 50 1 19768226 4616 295.57 1.30 12 1.52 79.00 17993.00 32900 20240417 -29.03 13090 20241209 78.38 24200 -3.51 20250219 15200 53.62 20250102 32900 -29.03 20240417 13090 78.38 20241209 2.70 N 095610 500 98 억 929025 N N 660 N 00 N
6 20250219 120735 55 40.00 KSQ150 기계·장비 N N N Y 40 N 23350 500 2 2.19 6444508700 271709 121.40 23500 24200 23200 29700 16000 22850 23718.64 4.70 0 20965 23716 23282 22916 22482 22116 23500 22700 99 6850 500 16900 50 1 19768226 4616 295.57 1.30 12 1.37 79.00 17993.00 32900 20240417 -29.03 13090 20241209 78.38 24200 -3.51 20250219 15200 53.62 20250102 32900 -29.03 20240417 13090 78.38 20241209 2.70 N 095610 500 98 억 929025 N N 660 N 00 N
7 20250219 110736 55 40.00 KSQ150 기계·장비 N N N Y 40 N 23600 750 2 3.28 5846804000 246300 110.05 23500 24200 23200 29700 16000 22850 23738.79 4.70 0 24905 23716 23282 22916 22482 22116 23500 22700 99 6850 500 16900 50 1 19768226 4665 298.73 1.31 12 1.25 79.00 17993.00 32900 20240417 -28.27 13090 20241209 80.29 24200 -2.48 20250219 15200 55.26 20250102 32900 -28.27 20240417 13090 80.29 20241209 2.70 N 095610 500 98 억 929025 N N 660 N 00 N
8 20250219 100736 55 40.00 KSQ150 기계·장비 N N N Y 40 N 23550 700 2 3.06 4650064700 195213 87.22 23500 24200 23300 29700 16000 22850 23820.80 4.70 0 14007 23716 23282 22916 22482 22116 23500 22700 99 6850 500 16900 50 1 19768226 4655 298.10 1.31 12 0.99 79.00 17993.00 32900 20240417 -28.42 13090 20241209 79.91 24200 -2.69 20250219 15200 54.93 20250102 32900 -28.42 20240417 13090 79.91 20241209 2.70 N 095610 500 98 억 929025 N N 660 N 00 N
9 20250219 090738 55 40.00 KSQ150 기계·장비 N N N Y 40 N 23800 950 2 4.16 2019776550 84632 37.81 23500 24200 23400 29700 16000 22850 23866.22 4.70 0 7025 23716 23282 22916 22482 22116 23500 22700 99 6850 500 16900 50 1 19768226 4705 301.27 1.32 12 0.43 79.00 17993.00 32900 20240417 -27.66 13090 20241209 81.82 24200 -1.65 20250219 15200 56.58 20250102 32900 -27.66 20240417 13090 81.82 20241209 2.70 N 095610 500 98 억 929025 N N 660 N 00 N
10 20250218 160734 55 40.00 KSQ150 기계·장비 N N N Y 40 N 22850 750 2 3.39 5099592550 223036 130.10 22600 23350 22550 28700 15500 22100 22864.44 4.72 0 -7213 23400 22750 22350 21700 21300 22550 21500 99 6600 500 16350 50 1 19768226 4517 289.24 1.27 12 1.13 79.00 17993.00 32900 20240417 -30.55 13090 20241209 74.56 23950 -4.59 20250207 15200 50.33 20250102 32900 -30.55 20240417 13090 74.56 20241209 2.71 N 095610 500 98 억 932115 N N 650 N 00 N
11 20250218 150735 55 40.00 KSQ150 기계·장비 N N N Y 40 N 22800 700 2 3.17 4807572700 210208 122.62 22600 23350 22550 28700 15500 22100 22870.55 4.72 0 -10250 23400 22750 22350 21700 21300 22550 21500 99 6600 500 16350 50 1 19768226 4507 288.61 1.27 12 1.06 79.00 17993.00 32900 20240417 -30.70 13090 20241209 74.18 23950 -4.80 20250207 15200 50.00 20250102 32900 -30.70 20240417 13090 74.18 20241209 2.71 N 095610 500 98 억 932115 N N 918 N 00 N
12 20250218 140736 55 40.00 KSQ150 기계·장비 N N N Y 40 N 22850 750 2 3.39 3979881700 173806 101.38 22600 23350 22550 28700 15500 22100 22898.41 4.72 0 -5580 23400 22750 22350 21700 21300 22550 21500 99 6600 500 16350 50 1 19768226 4517 289.24 1.27 12 0.88 79.00 17993.00 32900 20240417 -30.55 13090 20241209 74.56 23950 -4.59 20250207 15200 50.33 20250102 32900 -30.55 20240417 13090 74.56 20241209 2.71 N 095610 500 98 억 932115 N N 918 N 00 N