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
098460/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
20250219,160743,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20300,-1800,5,-8.14,95908232940,4627167,56.27,21500,21550,19980,28700,15500,22100,20726.57,22.93,0,-489898,23666,22882,21466,20682,19266,23275,21075,69,6600,100,15910,50,1,68654755,13937,63.64,4.02,12,6.74,319.00,5047.00,24050,20240223,-15.59,7610,20241209,166.75,22250,-8.76,20250218,8150,149.08,20250102,24050,-15.59,20240223,7610,166.75,20241209,1.92,N,098460,100,68 억,,15741007,N,N,21213,N,00,N
20250219,150745,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20400,-1700,5,-7.69,90622257140,4366834,53.11,21500,21550,19980,28700,15500,22100,20750.71,22.93,0,-501789,23666,22882,21466,20682,19266,23275,21075,69,6600,100,15910,50,1,68654755,14006,63.95,4.04,12,6.36,319.00,5047.00,24050,20240223,-15.18,7610,20241209,168.07,22250,-8.31,20250218,8150,150.31,20250102,24050,-15.18,20240223,7610,168.07,20241209,1.92,N,098460,100,68 억,,15741007,N,N,4685,N,00,N
20250219,140742,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20600,-1500,5,-6.79,68635019950,3283755,39.94,21500,21550,20400,28700,15500,22100,20899.39,22.93,0,-487557,23666,22882,21466,20682,19266,23275,21075,69,6600,100,15910,50,1,68654755,14143,64.58,4.08,12,4.78,319.00,5047.00,24050,20240223,-14.35,7610,20241209,170.70,22250,-7.42,20250218,8150,152.76,20250102,24050,-14.35,20240223,7610,170.70,20241209,1.92,N,098460,100,68 억,,15741007,N,N,4685,N,00,N
20250219,130743,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20650,-1450,5,-6.56,63995229300,3059418,37.21,21500,21550,20400,28700,15500,22100,20915.34,22.93,0,-472593,23666,22882,21466,20682,19266,23275,21075,69,6600,100,15910,50,1,68654755,14177,64.73,4.09,12,4.46,319.00,5047.00,24050,20240223,-14.14,7610,20241209,171.35,22250,-7.19,20250218,8150,153.37,20250102,24050,-14.14,20240223,7610,171.35,20241209,1.92,N,098460,100,68 억,,15741007,N,N,4685,N,00,N
20250219,120742,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20650,-1450,5,-6.56,58641144750,2801663,34.07,21500,21550,20400,28700,15500,22100,20928.56,22.93,0,-459348,23666,22882,21466,20682,19266,23275,21075,69,6600,100,15910,50,1,68654755,14177,64.73,4.09,12,4.08,319.00,5047.00,24050,20240223,-14.14,7610,20241209,171.35,22250,-7.19,20250218,8150,153.37,20250102,24050,-14.14,20240223,7610,171.35,20241209,1.92,N,098460,100,68 억,,15741007,N,N,4685,N,00,N
20250219,110743,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20650,-1450,5,-6.56,52218318650,2489598,30.28,21500,21550,20400,28700,15500,22100,20972.13,22.93,0,-427172,23666,22882,21466,20682,19266,23275,21075,69,6600,100,15910,50,1,68654755,14177,64.73,4.09,12,3.63,319.00,5047.00,24050,20240223,-14.14,7610,20241209,171.35,22250,-7.19,20250218,8150,153.37,20250102,24050,-14.14,20240223,7610,171.35,20241209,1.92,N,098460,100,68 억,,15741007,N,N,4685,N,00,N
20250219,100743,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20800,-1300,5,-5.88,36923888850,1748887,21.27,21500,21550,20750,28700,15500,22100,21109.71,22.93,0,-388114,23666,22882,21466,20682,19266,23275,21075,69,6600,100,15910,50,1,68654755,14280,65.20,4.12,12,2.55,319.00,5047.00,24050,20240223,-13.51,7610,20241209,173.32,22250,-6.52,20250218,8150,155.21,20250102,24050,-13.51,20240223,7610,173.32,20241209,1.92,N,098460,100,68 억,,15741007,N,N,4685,N,00,N
20250219,090744,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,21300,-800,5,-3.62,13991168200,657409,8.00,21500,21550,20900,28700,15500,22100,21275.46,22.93,0,-35425,23666,22882,21466,20682,19266,23275,21075,69,6600,100,15910,50,1,68654755,14623,66.77,4.22,12,0.96,319.00,5047.00,24050,20240223,-11.43,7610,20241209,179.89,22250,-4.27,20250218,8150,161.35,20250102,24050,-11.43,20240223,7610,179.89,20241209,1.92,N,098460,100,68 억,,15741007,N,N,4685,N,00,N
20250218,160741,54,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,22100,1650,2,8.07,174078050300,8135184,261.96,20300,22250,20050,26550,14350,20450,21397.77,22.75,0,107504,21676,21062,19936,19322,18196,21370,19630,69,6100,100,14720,50,1,68654755,15173,69.28,4.38,12,11.85,319.00,5047.00,24050,20240223,-8.11,7610,20241209,190.41,22250,-0.67,20250218,8150,171.17,20250102,24050,-8.11,20240223,7610,190.41,20241209,2.00,N,098460,100,68 억,,15621174,N,N,4642,N,01,N
20250218,150742,54,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,21700,1250,2,6.11,164593466750,7701142,247.98,20300,22250,20050,26550,14350,20450,21372.68,22.75,0,157977,21676,21062,19936,19322,18196,21370,19630,69,6100,100,14720,50,1,68654755,14898,68.03,4.30,12,11.22,319.00,5047.00,24050,20240223,-9.77,7610,20241209,185.15,22250,-2.47,20250218,8150,166.26,20250102,24050,-9.77,20240223,7610,185.15,20241209,2.00,N,098460,100,68 억,,15621174,N,N,5519,N,01,N
20250218,140743,54,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,21800,1350,2,6.60,126588830600,5972148,192.30,20300,22250,20050,26550,14350,20450,21196.61,22.75,0,31777,21676,21062,19936,19322,18196,21370,19630,69,6100,100,14720,50,1,68654755,14967,68.34,4.32,12,8.70,319.00,5047.00,24050,20240223,-9.36,7610,20241209,186.47,22250,-2.02,20250218,8150,167.48,20250102,24050,-9.36,20240223,7610,186.47,20241209,2.00,N,098460,100,68 억,,15621174,N,N,5519,N,01,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 160743 57 100.00 KSQ150 기계·장비 N N N N N 20300 -1800 5 -8.14 95908232940 4627167 56.27 21500 21550 19980 28700 15500 22100 20726.57 22.93 0 -489898 23666 22882 21466 20682 19266 23275 21075 69 6600 100 15910 50 1 68654755 13937 63.64 4.02 12 6.74 319.00 5047.00 24050 20240223 -15.59 7610 20241209 166.75 22250 -8.76 20250218 8150 149.08 20250102 24050 -15.59 20240223 7610 166.75 20241209 1.92 N 098460 100 68 억 15741007 N N 21213 N 00 N
3 20250219 150745 57 100.00 KSQ150 기계·장비 N N N N N 20400 -1700 5 -7.69 90622257140 4366834 53.11 21500 21550 19980 28700 15500 22100 20750.71 22.93 0 -501789 23666 22882 21466 20682 19266 23275 21075 69 6600 100 15910 50 1 68654755 14006 63.95 4.04 12 6.36 319.00 5047.00 24050 20240223 -15.18 7610 20241209 168.07 22250 -8.31 20250218 8150 150.31 20250102 24050 -15.18 20240223 7610 168.07 20241209 1.92 N 098460 100 68 억 15741007 N N 4685 N 00 N
4 20250219 140742 57 100.00 KSQ150 기계·장비 N N N N N 20600 -1500 5 -6.79 68635019950 3283755 39.94 21500 21550 20400 28700 15500 22100 20899.39 22.93 0 -487557 23666 22882 21466 20682 19266 23275 21075 69 6600 100 15910 50 1 68654755 14143 64.58 4.08 12 4.78 319.00 5047.00 24050 20240223 -14.35 7610 20241209 170.70 22250 -7.42 20250218 8150 152.76 20250102 24050 -14.35 20240223 7610 170.70 20241209 1.92 N 098460 100 68 억 15741007 N N 4685 N 00 N
5 20250219 130743 57 100.00 KSQ150 기계·장비 N N N N N 20650 -1450 5 -6.56 63995229300 3059418 37.21 21500 21550 20400 28700 15500 22100 20915.34 22.93 0 -472593 23666 22882 21466 20682 19266 23275 21075 69 6600 100 15910 50 1 68654755 14177 64.73 4.09 12 4.46 319.00 5047.00 24050 20240223 -14.14 7610 20241209 171.35 22250 -7.19 20250218 8150 153.37 20250102 24050 -14.14 20240223 7610 171.35 20241209 1.92 N 098460 100 68 억 15741007 N N 4685 N 00 N
6 20250219 120742 57 100.00 KSQ150 기계·장비 N N N N N 20650 -1450 5 -6.56 58641144750 2801663 34.07 21500 21550 20400 28700 15500 22100 20928.56 22.93 0 -459348 23666 22882 21466 20682 19266 23275 21075 69 6600 100 15910 50 1 68654755 14177 64.73 4.09 12 4.08 319.00 5047.00 24050 20240223 -14.14 7610 20241209 171.35 22250 -7.19 20250218 8150 153.37 20250102 24050 -14.14 20240223 7610 171.35 20241209 1.92 N 098460 100 68 억 15741007 N N 4685 N 00 N
7 20250219 110743 57 100.00 KSQ150 기계·장비 N N N N N 20650 -1450 5 -6.56 52218318650 2489598 30.28 21500 21550 20400 28700 15500 22100 20972.13 22.93 0 -427172 23666 22882 21466 20682 19266 23275 21075 69 6600 100 15910 50 1 68654755 14177 64.73 4.09 12 3.63 319.00 5047.00 24050 20240223 -14.14 7610 20241209 171.35 22250 -7.19 20250218 8150 153.37 20250102 24050 -14.14 20240223 7610 171.35 20241209 1.92 N 098460 100 68 억 15741007 N N 4685 N 00 N
8 20250219 100743 57 100.00 KSQ150 기계·장비 N N N N N 20800 -1300 5 -5.88 36923888850 1748887 21.27 21500 21550 20750 28700 15500 22100 21109.71 22.93 0 -388114 23666 22882 21466 20682 19266 23275 21075 69 6600 100 15910 50 1 68654755 14280 65.20 4.12 12 2.55 319.00 5047.00 24050 20240223 -13.51 7610 20241209 173.32 22250 -6.52 20250218 8150 155.21 20250102 24050 -13.51 20240223 7610 173.32 20241209 1.92 N 098460 100 68 억 15741007 N N 4685 N 00 N
9 20250219 090744 57 100.00 KSQ150 기계·장비 N N N N N 21300 -800 5 -3.62 13991168200 657409 8.00 21500 21550 20900 28700 15500 22100 21275.46 22.93 0 -35425 23666 22882 21466 20682 19266 23275 21075 69 6600 100 15910 50 1 68654755 14623 66.77 4.22 12 0.96 319.00 5047.00 24050 20240223 -11.43 7610 20241209 179.89 22250 -4.27 20250218 8150 161.35 20250102 24050 -11.43 20240223 7610 179.89 20241209 1.92 N 098460 100 68 억 15741007 N N 4685 N 00 N
10 20250218 160741 54 100.00 KSQ150 기계·장비 N N N N N 22100 1650 2 8.07 174078050300 8135184 261.96 20300 22250 20050 26550 14350 20450 21397.77 22.75 0 107504 21676 21062 19936 19322 18196 21370 19630 69 6100 100 14720 50 1 68654755 15173 69.28 4.38 12 11.85 319.00 5047.00 24050 20240223 -8.11 7610 20241209 190.41 22250 -0.67 20250218 8150 171.17 20250102 24050 -8.11 20240223 7610 190.41 20241209 2.00 N 098460 100 68 억 15621174 N N 4642 N 01 N
11 20250218 150742 54 100.00 KSQ150 기계·장비 N N N N N 21700 1250 2 6.11 164593466750 7701142 247.98 20300 22250 20050 26550 14350 20450 21372.68 22.75 0 157977 21676 21062 19936 19322 18196 21370 19630 69 6100 100 14720 50 1 68654755 14898 68.03 4.30 12 11.22 319.00 5047.00 24050 20240223 -9.77 7610 20241209 185.15 22250 -2.47 20250218 8150 166.26 20250102 24050 -9.77 20240223 7610 185.15 20241209 2.00 N 098460 100 68 억 15621174 N N 5519 N 01 N
12 20250218 140743 54 100.00 KSQ150 기계·장비 N N N N N 21800 1350 2 6.60 126588830600 5972148 192.30 20300 22250 20050 26550 14350 20450 21196.61 22.75 0 31777 21676 21062 19936 19322 18196 21370 19630 69 6100 100 14720 50 1 68654755 14967 68.34 4.32 12 8.70 319.00 5047.00 24050 20240223 -9.36 7610 20241209 186.47 22250 -2.02 20250218 8150 167.48 20250102 24050 -9.36 20240223 7610 186.47 20241209 2.00 N 098460 100 68 억 15621174 N N 5519 N 01 N