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
222080/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
20250219,161002,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8110,160,2,2.01,7586868430,937679,175.52,7950,8200,7930,10330,5570,7950,8091.11,10.16,0,-20106,8250,8100,8000,7850,7750,8050,7800,77,2380,100,5720,10,1,77371839,6275,18.77,2.16,12,1.21,432.00,3747.00,15110,20240311,-46.33,6610,20250203,22.69,8300,-2.29,20250214,6610,22.69,20250203,15110,-46.33,20240311,6610,22.69,20250203,3.22,N,222080,100,77 억,,7859028,N,N,4164,N,00,N
20250219,151006,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8100,150,2,1.89,7345806770,907937,169.96,7950,8200,7930,10330,5570,7950,8090.66,10.16,0,-24329,8250,8100,8000,7850,7750,8050,7800,77,2380,100,5720,10,1,77371839,6267,18.75,2.16,12,1.17,432.00,3747.00,15110,20240311,-46.39,6610,20250203,22.54,8300,-2.41,20250214,6610,22.54,20250203,15110,-46.39,20240311,6610,22.54,20250203,3.22,N,222080,100,77 억,,7859028,N,N,890,N,00,N
20250219,141002,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8080,130,2,1.64,6430107330,794990,148.81,7950,8200,7930,10330,5570,7950,8088.29,10.16,0,-33705,8250,8100,8000,7850,7750,8050,7800,77,2380,100,5720,10,1,77371839,6252,18.70,2.16,12,1.03,432.00,3747.00,15110,20240311,-46.53,6610,20250203,22.24,8300,-2.65,20250214,6610,22.24,20250203,15110,-46.53,20240311,6610,22.24,20250203,3.22,N,222080,100,77 억,,7859028,N,N,890,N,00,N
20250219,131003,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8110,160,2,2.01,5747922250,710491,133.00,7950,8200,7930,10330,5570,7950,8090.07,10.16,0,-35996,8250,8100,8000,7850,7750,8050,7800,77,2380,100,5720,10,1,77371839,6275,18.77,2.16,12,0.92,432.00,3747.00,15110,20240311,-46.33,6610,20250203,22.69,8300,-2.29,20250214,6610,22.69,20250203,15110,-46.33,20240311,6610,22.69,20250203,3.22,N,222080,100,77 억,,7859028,N,N,890,N,00,N
20250219,121002,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8120,170,2,2.14,5068351320,626519,117.28,7950,8200,7930,10330,5570,7950,8089.70,10.16,0,-44981,8250,8100,8000,7850,7750,8050,7800,77,2380,100,5720,10,1,77371839,6283,18.80,2.17,12,0.81,432.00,3747.00,15110,20240311,-46.26,6610,20250203,22.84,8300,-2.17,20250214,6610,22.84,20250203,15110,-46.26,20240311,6610,22.84,20250203,3.22,N,222080,100,77 억,,7859028,N,N,890,N,00,N
20250219,111003,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8120,170,2,2.14,4426728990,547512,102.49,7950,8200,7930,10330,5570,7950,8085.17,10.16,0,-43464,8250,8100,8000,7850,7750,8050,7800,77,2380,100,5720,10,1,77371839,6283,18.80,2.17,12,0.71,432.00,3747.00,15110,20240311,-46.26,6610,20250203,22.84,8300,-2.17,20250214,6610,22.84,20250203,15110,-46.26,20240311,6610,22.84,20250203,3.22,N,222080,100,77 억,,7859028,N,N,890,N,00,N
20250219,101004,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8110,160,2,2.01,2717158150,337397,63.16,7950,8170,7930,10330,5570,7950,8053.30,10.16,0,-23314,8250,8100,8000,7850,7750,8050,7800,77,2380,100,5720,10,1,77371839,6275,18.77,2.16,12,0.44,432.00,3747.00,15110,20240311,-46.33,6610,20250203,22.69,8300,-2.29,20250214,6610,22.69,20250203,15110,-46.33,20240311,6610,22.69,20250203,3.22,N,222080,100,77 억,,7859028,N,N,890,N,00,N
20250219,091005,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7960,10,2,0.13,343181140,43088,8.07,7950,8020,7940,10330,5570,7950,7964.66,10.16,0,-4585,8250,8100,8000,7850,7750,8050,7800,77,2380,100,5720,10,1,77371839,6159,18.43,2.12,12,0.06,432.00,3747.00,15110,20240311,-47.32,6610,20250203,20.42,8300,-4.10,20250214,6610,20.42,20250203,15110,-47.32,20240311,6610,20.42,20250203,3.22,N,222080,100,77 억,,7859028,N,N,890,N,00,N
20250218,161000,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7950,-80,5,-1.00,4245773390,531108,52.88,8110,8150,7900,10430,5630,8030,7994.20,10.25,0,-71403,8310,8170,7960,7820,7610,8240,7890,77,2400,100,5780,10,1,77371839,6151,18.40,2.12,12,0.69,432.00,3747.00,15110,20240311,-47.39,6610,20250203,20.27,8300,-4.22,20250214,6610,20.27,20250203,15110,-47.39,20240311,6610,20.27,20250203,3.15,N,222080,100,77 억,,7927273,N,N,890,N,00,N
20250218,151002,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7930,-100,5,-1.25,4092525250,511813,50.95,8110,8150,7900,10430,5630,8030,7996.13,10.25,0,-73703,8310,8170,7960,7820,7610,8240,7890,77,2400,100,5780,10,1,77371839,6136,18.36,2.12,12,0.66,432.00,3747.00,15110,20240311,-47.52,6610,20250203,19.97,8300,-4.46,20250214,6610,19.97,20250203,15110,-47.52,20240311,6610,19.97,20250203,3.15,N,222080,100,77 억,,7927273,N,N,2647,N,00,N
20250218,141002,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7920,-110,5,-1.37,3610174970,450968,44.90,8110,8150,7910,10430,5630,8030,8005.39,10.25,0,-94504,8310,8170,7960,7820,7610,8240,7890,77,2400,100,5780,10,1,77371839,6128,18.33,2.11,12,0.58,432.00,3747.00,15110,20240311,-47.58,6610,20250203,19.82,8300,-4.58,20250214,6610,19.82,20250203,15110,-47.58,20240311,6610,19.82,20250203,3.15,N,222080,100,77 억,,7927273,N,N,2647,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 161002 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8110 160 2 2.01 7586868430 937679 175.52 7950 8200 7930 10330 5570 7950 8091.11 10.16 0 -20106 8250 8100 8000 7850 7750 8050 7800 77 2380 100 5720 10 1 77371839 6275 18.77 2.16 12 1.21 432.00 3747.00 15110 20240311 -46.33 6610 20250203 22.69 8300 -2.29 20250214 6610 22.69 20250203 15110 -46.33 20240311 6610 22.69 20250203 3.22 N 222080 100 77 억 7859028 N N 4164 N 00 N
3 20250219 151006 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8100 150 2 1.89 7345806770 907937 169.96 7950 8200 7930 10330 5570 7950 8090.66 10.16 0 -24329 8250 8100 8000 7850 7750 8050 7800 77 2380 100 5720 10 1 77371839 6267 18.75 2.16 12 1.17 432.00 3747.00 15110 20240311 -46.39 6610 20250203 22.54 8300 -2.41 20250214 6610 22.54 20250203 15110 -46.39 20240311 6610 22.54 20250203 3.22 N 222080 100 77 억 7859028 N N 890 N 00 N
4 20250219 141002 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8080 130 2 1.64 6430107330 794990 148.81 7950 8200 7930 10330 5570 7950 8088.29 10.16 0 -33705 8250 8100 8000 7850 7750 8050 7800 77 2380 100 5720 10 1 77371839 6252 18.70 2.16 12 1.03 432.00 3747.00 15110 20240311 -46.53 6610 20250203 22.24 8300 -2.65 20250214 6610 22.24 20250203 15110 -46.53 20240311 6610 22.24 20250203 3.22 N 222080 100 77 억 7859028 N N 890 N 00 N
5 20250219 131003 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8110 160 2 2.01 5747922250 710491 133.00 7950 8200 7930 10330 5570 7950 8090.07 10.16 0 -35996 8250 8100 8000 7850 7750 8050 7800 77 2380 100 5720 10 1 77371839 6275 18.77 2.16 12 0.92 432.00 3747.00 15110 20240311 -46.33 6610 20250203 22.69 8300 -2.29 20250214 6610 22.69 20250203 15110 -46.33 20240311 6610 22.69 20250203 3.22 N 222080 100 77 억 7859028 N N 890 N 00 N
6 20250219 121002 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8120 170 2 2.14 5068351320 626519 117.28 7950 8200 7930 10330 5570 7950 8089.70 10.16 0 -44981 8250 8100 8000 7850 7750 8050 7800 77 2380 100 5720 10 1 77371839 6283 18.80 2.17 12 0.81 432.00 3747.00 15110 20240311 -46.26 6610 20250203 22.84 8300 -2.17 20250214 6610 22.84 20250203 15110 -46.26 20240311 6610 22.84 20250203 3.22 N 222080 100 77 억 7859028 N N 890 N 00 N
7 20250219 111003 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8120 170 2 2.14 4426728990 547512 102.49 7950 8200 7930 10330 5570 7950 8085.17 10.16 0 -43464 8250 8100 8000 7850 7750 8050 7800 77 2380 100 5720 10 1 77371839 6283 18.80 2.17 12 0.71 432.00 3747.00 15110 20240311 -46.26 6610 20250203 22.84 8300 -2.17 20250214 6610 22.84 20250203 15110 -46.26 20240311 6610 22.84 20250203 3.22 N 222080 100 77 억 7859028 N N 890 N 00 N
8 20250219 101004 55 40.00 KSQ150 기계·장비 N N N Y 40 N 8110 160 2 2.01 2717158150 337397 63.16 7950 8170 7930 10330 5570 7950 8053.30 10.16 0 -23314 8250 8100 8000 7850 7750 8050 7800 77 2380 100 5720 10 1 77371839 6275 18.77 2.16 12 0.44 432.00 3747.00 15110 20240311 -46.33 6610 20250203 22.69 8300 -2.29 20250214 6610 22.69 20250203 15110 -46.33 20240311 6610 22.69 20250203 3.22 N 222080 100 77 억 7859028 N N 890 N 00 N
9 20250219 091005 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7960 10 2 0.13 343181140 43088 8.07 7950 8020 7940 10330 5570 7950 7964.66 10.16 0 -4585 8250 8100 8000 7850 7750 8050 7800 77 2380 100 5720 10 1 77371839 6159 18.43 2.12 12 0.06 432.00 3747.00 15110 20240311 -47.32 6610 20250203 20.42 8300 -4.10 20250214 6610 20.42 20250203 15110 -47.32 20240311 6610 20.42 20250203 3.22 N 222080 100 77 억 7859028 N N 890 N 00 N
10 20250218 161000 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7950 -80 5 -1.00 4245773390 531108 52.88 8110 8150 7900 10430 5630 8030 7994.20 10.25 0 -71403 8310 8170 7960 7820 7610 8240 7890 77 2400 100 5780 10 1 77371839 6151 18.40 2.12 12 0.69 432.00 3747.00 15110 20240311 -47.39 6610 20250203 20.27 8300 -4.22 20250214 6610 20.27 20250203 15110 -47.39 20240311 6610 20.27 20250203 3.15 N 222080 100 77 억 7927273 N N 890 N 00 N
11 20250218 151002 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7930 -100 5 -1.25 4092525250 511813 50.95 8110 8150 7900 10430 5630 8030 7996.13 10.25 0 -73703 8310 8170 7960 7820 7610 8240 7890 77 2400 100 5780 10 1 77371839 6136 18.36 2.12 12 0.66 432.00 3747.00 15110 20240311 -47.52 6610 20250203 19.97 8300 -4.46 20250214 6610 19.97 20250203 15110 -47.52 20240311 6610 19.97 20250203 3.15 N 222080 100 77 억 7927273 N N 2647 N 00 N
12 20250218 141002 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7920 -110 5 -1.37 3610174970 450968 44.90 8110 8150 7910 10430 5630 8030 8005.39 10.25 0 -94504 8310 8170 7960 7820 7610 8240 7890 77 2400 100 5780 10 1 77371839 6128 18.33 2.11 12 0.58 432.00 3747.00 15110 20240311 -47.58 6610 20250203 19.82 8300 -4.58 20250214 6610 19.82 20250203 15110 -47.58 20240311 6610 19.82 20250203 3.15 N 222080 100 77 억 7927273 N N 2647 N 00 N