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
240810/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
20250219,161024,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26650,600,2,2.30,24065226000,897242,237.44,26250,27500,26100,33850,18250,26050,26821.63,23.40,0,-142272,26683,26366,25983,25666,25283,26400,25700,245,7800,500,18750,50,1,49083901,13081,-96.91,1.49,12,1.83,-275.00,17854.00,44850,20240408,-40.58,20900,20250203,27.51,27500,-3.09,20250219,20900,27.51,20250203,44850,-40.58,20240408,20900,27.51,20250203,1.28,N,240810,500,245 억,,11484233,N,N,9412,N,00,N
20250219,151028,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26650,600,2,2.30,23205549300,864989,228.91,26250,27500,26100,33850,18250,26050,26827.57,23.40,0,-133115,26683,26366,25983,25666,25283,26400,25700,245,7800,500,18750,50,1,49083901,13081,-96.91,1.49,12,1.76,-275.00,17854.00,44850,20240408,-40.58,20900,20250203,27.51,27500,-3.09,20250219,20900,27.51,20250203,44850,-40.58,20240408,20900,27.51,20250203,1.28,N,240810,500,245 억,,11484233,N,N,4073,N,00,N
20250219,141024,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26650,600,2,2.30,21474466250,800047,211.72,26250,27500,26100,33850,18250,26050,26841.51,23.40,0,-110956,26683,26366,25983,25666,25283,26400,25700,245,7800,500,18750,50,1,49083901,13081,-96.91,1.49,12,1.63,-275.00,17854.00,44850,20240408,-40.58,20900,20250203,27.51,27500,-3.09,20250219,20900,27.51,20250203,44850,-40.58,20240408,20900,27.51,20250203,1.28,N,240810,500,245 억,,11484233,N,N,4073,N,00,N
20250219,131024,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26700,650,2,2.50,19902125500,741047,196.11,26250,27500,26100,33850,18250,26050,26856.77,23.40,0,-104155,26683,26366,25983,25666,25283,26400,25700,245,7800,500,18750,50,1,49083901,13105,-97.09,1.50,12,1.51,-275.00,17854.00,44850,20240408,-40.47,20900,20250203,27.75,27500,-2.91,20250219,20900,27.75,20250203,44850,-40.47,20240408,20900,27.75,20250203,1.28,N,240810,500,245 억,,11484233,N,N,4073,N,00,N
20250219,121024,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26550,500,2,1.92,18730387750,697095,184.48,26250,27500,26100,33850,18250,26050,26869.20,23.40,0,-91346,26683,26366,25983,25666,25283,26400,25700,245,7800,500,18750,50,1,49083901,13032,-96.55,1.49,12,1.42,-275.00,17854.00,44850,20240408,-40.80,20900,20250203,27.03,27500,-3.45,20250219,20900,27.03,20250203,44850,-40.80,20240408,20900,27.03,20250203,1.28,N,240810,500,245 억,,11484233,N,N,4073,N,00,N
20250219,111025,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26650,600,2,2.30,17576890150,653851,173.03,26250,27500,26100,33850,18250,26050,26882.10,23.40,0,-84632,26683,26366,25983,25666,25283,26400,25700,245,7800,500,18750,50,1,49083901,13081,-96.91,1.49,12,1.33,-275.00,17854.00,44850,20240408,-40.58,20900,20250203,27.51,27500,-3.09,20250219,20900,27.51,20250203,44850,-40.58,20240408,20900,27.51,20250203,1.28,N,240810,500,245 억,,11484233,N,N,4073,N,00,N
20250219,101025,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27050,1000,2,3.84,13737922800,510317,135.05,26250,27500,26100,33850,18250,26050,26920.37,23.40,0,-57237,26683,26366,25983,25666,25283,26400,25700,245,7800,500,18750,50,1,49083901,13277,-98.36,1.52,12,1.04,-275.00,17854.00,44850,20240408,-39.69,20900,20250203,29.43,27500,-1.64,20250219,20900,29.43,20250203,44850,-39.69,20240408,20900,29.43,20250203,1.28,N,240810,500,245 억,,11484233,N,N,4073,N,00,N
20250219,091026,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26400,350,2,1.34,2668260550,100790,26.67,26250,26700,26100,33850,18250,26050,26473.47,23.40,0,-7379,26683,26366,25983,25666,25283,26400,25700,245,7800,500,18750,50,1,49083901,12958,-96.00,1.48,12,0.21,-275.00,17854.00,44850,20240408,-41.14,20900,20250203,26.32,27250,-3.12,20250211,20900,26.32,20250203,44850,-41.14,20240408,20900,26.32,20250203,1.28,N,240810,500,245 억,,11484233,N,N,4073,N,00,N
20250218,161021,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26050,150,2,0.58,9586912600,369041,68.52,26050,26300,25600,33650,18150,25900,25977.66,23.71,0,-137668,27033,26466,26133,25566,25233,26300,25400,245,7750,500,18640,50,1,49083901,12786,-94.73,1.46,12,0.75,-275.00,17854.00,44850,20240408,-41.92,20900,20250203,24.64,27250,-4.40,20250211,20900,24.64,20250203,44850,-41.92,20240408,20900,24.64,20250203,1.20,N,240810,500,245 억,,11636560,N,N,4045,N,00,N
20250218,151023,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25950,50,2,0.19,8738242800,336438,62.46,26050,26300,25600,33650,18150,25900,25972.82,23.71,0,-123170,27033,26466,26133,25566,25233,26300,25400,245,7750,500,18640,50,1,49083901,12737,-94.36,1.45,12,0.69,-275.00,17854.00,44850,20240408,-42.14,20900,20250203,24.16,27250,-4.77,20250211,20900,24.16,20250203,44850,-42.14,20240408,20900,24.16,20250203,1.20,N,240810,500,245 억,,11636560,N,N,9179,N,00,N
20250218,141024,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25900,0,3,0.00,7649093200,294461,54.67,26050,26300,25600,33650,18150,25900,25976.59,23.71,0,-104462,27033,26466,26133,25566,25233,26300,25400,245,7750,500,18640,50,1,49083901,12713,-94.18,1.45,12,0.60,-275.00,17854.00,44850,20240408,-42.25,20900,20250203,23.92,27250,-4.95,20250211,20900,23.92,20250203,44850,-42.25,20240408,20900,23.92,20250203,1.20,N,240810,500,245 억,,11636560,N,N,9179,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 161024 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26650 600 2 2.30 24065226000 897242 237.44 26250 27500 26100 33850 18250 26050 26821.63 23.40 0 -142272 26683 26366 25983 25666 25283 26400 25700 245 7800 500 18750 50 1 49083901 13081 -96.91 1.49 12 1.83 -275.00 17854.00 44850 20240408 -40.58 20900 20250203 27.51 27500 -3.09 20250219 20900 27.51 20250203 44850 -40.58 20240408 20900 27.51 20250203 1.28 N 240810 500 245 억 11484233 N N 9412 N 00 N
3 20250219 151028 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26650 600 2 2.30 23205549300 864989 228.91 26250 27500 26100 33850 18250 26050 26827.57 23.40 0 -133115 26683 26366 25983 25666 25283 26400 25700 245 7800 500 18750 50 1 49083901 13081 -96.91 1.49 12 1.76 -275.00 17854.00 44850 20240408 -40.58 20900 20250203 27.51 27500 -3.09 20250219 20900 27.51 20250203 44850 -40.58 20240408 20900 27.51 20250203 1.28 N 240810 500 245 억 11484233 N N 4073 N 00 N
4 20250219 141024 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26650 600 2 2.30 21474466250 800047 211.72 26250 27500 26100 33850 18250 26050 26841.51 23.40 0 -110956 26683 26366 25983 25666 25283 26400 25700 245 7800 500 18750 50 1 49083901 13081 -96.91 1.49 12 1.63 -275.00 17854.00 44850 20240408 -40.58 20900 20250203 27.51 27500 -3.09 20250219 20900 27.51 20250203 44850 -40.58 20240408 20900 27.51 20250203 1.28 N 240810 500 245 억 11484233 N N 4073 N 00 N
5 20250219 131024 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26700 650 2 2.50 19902125500 741047 196.11 26250 27500 26100 33850 18250 26050 26856.77 23.40 0 -104155 26683 26366 25983 25666 25283 26400 25700 245 7800 500 18750 50 1 49083901 13105 -97.09 1.50 12 1.51 -275.00 17854.00 44850 20240408 -40.47 20900 20250203 27.75 27500 -2.91 20250219 20900 27.75 20250203 44850 -40.47 20240408 20900 27.75 20250203 1.28 N 240810 500 245 억 11484233 N N 4073 N 00 N
6 20250219 121024 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26550 500 2 1.92 18730387750 697095 184.48 26250 27500 26100 33850 18250 26050 26869.20 23.40 0 -91346 26683 26366 25983 25666 25283 26400 25700 245 7800 500 18750 50 1 49083901 13032 -96.55 1.49 12 1.42 -275.00 17854.00 44850 20240408 -40.80 20900 20250203 27.03 27500 -3.45 20250219 20900 27.03 20250203 44850 -40.80 20240408 20900 27.03 20250203 1.28 N 240810 500 245 억 11484233 N N 4073 N 00 N
7 20250219 111025 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26650 600 2 2.30 17576890150 653851 173.03 26250 27500 26100 33850 18250 26050 26882.10 23.40 0 -84632 26683 26366 25983 25666 25283 26400 25700 245 7800 500 18750 50 1 49083901 13081 -96.91 1.49 12 1.33 -275.00 17854.00 44850 20240408 -40.58 20900 20250203 27.51 27500 -3.09 20250219 20900 27.51 20250203 44850 -40.58 20240408 20900 27.51 20250203 1.28 N 240810 500 245 억 11484233 N N 4073 N 00 N
8 20250219 101025 55 30.00 KSQ150 기계·장비 N N N Y 40 N 27050 1000 2 3.84 13737922800 510317 135.05 26250 27500 26100 33850 18250 26050 26920.37 23.40 0 -57237 26683 26366 25983 25666 25283 26400 25700 245 7800 500 18750 50 1 49083901 13277 -98.36 1.52 12 1.04 -275.00 17854.00 44850 20240408 -39.69 20900 20250203 29.43 27500 -1.64 20250219 20900 29.43 20250203 44850 -39.69 20240408 20900 29.43 20250203 1.28 N 240810 500 245 억 11484233 N N 4073 N 00 N
9 20250219 091026 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26400 350 2 1.34 2668260550 100790 26.67 26250 26700 26100 33850 18250 26050 26473.47 23.40 0 -7379 26683 26366 25983 25666 25283 26400 25700 245 7800 500 18750 50 1 49083901 12958 -96.00 1.48 12 0.21 -275.00 17854.00 44850 20240408 -41.14 20900 20250203 26.32 27250 -3.12 20250211 20900 26.32 20250203 44850 -41.14 20240408 20900 26.32 20250203 1.28 N 240810 500 245 억 11484233 N N 4073 N 00 N
10 20250218 161021 55 30.00 KSQ150 기계·장비 N N N Y 40 N 26050 150 2 0.58 9586912600 369041 68.52 26050 26300 25600 33650 18150 25900 25977.66 23.71 0 -137668 27033 26466 26133 25566 25233 26300 25400 245 7750 500 18640 50 1 49083901 12786 -94.73 1.46 12 0.75 -275.00 17854.00 44850 20240408 -41.92 20900 20250203 24.64 27250 -4.40 20250211 20900 24.64 20250203 44850 -41.92 20240408 20900 24.64 20250203 1.20 N 240810 500 245 억 11636560 N N 4045 N 00 N
11 20250218 151023 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25950 50 2 0.19 8738242800 336438 62.46 26050 26300 25600 33650 18150 25900 25972.82 23.71 0 -123170 27033 26466 26133 25566 25233 26300 25400 245 7750 500 18640 50 1 49083901 12737 -94.36 1.45 12 0.69 -275.00 17854.00 44850 20240408 -42.14 20900 20250203 24.16 27250 -4.77 20250211 20900 24.16 20250203 44850 -42.14 20240408 20900 24.16 20250203 1.20 N 240810 500 245 억 11636560 N N 9179 N 00 N
12 20250218 141024 55 30.00 KSQ150 기계·장비 N N N Y 40 N 25900 0 3 0.00 7649093200 294461 54.67 26050 26300 25600 33650 18150 25900 25976.59 23.71 0 -104462 27033 26466 26133 25566 25233 26300 25400 245 7750 500 18640 50 1 49083901 12713 -94.18 1.45 12 0.60 -275.00 17854.00 44850 20240408 -42.25 20900 20250203 23.92 27250 -4.95 20250211 20900 23.92 20250203 44850 -42.25 20240408 20900 23.92 20250203 1.20 N 240810 500 245 억 11636560 N N 9179 N 00 N