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
348210/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
20250219,161204,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57600,1000,2,1.77,3674255500,63314,118.43,57000,59000,57000,73500,39700,56600,58033.04,15.65,0,5959,58200,57400,56400,55600,54600,57800,56000,52,16900,500,41880,100,1,10457250,6023,18.82,4.48,12,0.61,3060.00,12856.00,77900,20240304,-26.06,40350,20240909,42.75,64400,-10.56,20250123,49500,16.36,20250102,77900,-26.06,20240304,40350,42.75,20240909,2.80,N,348210,500,52 억,,1636827,N,N,1553,N,00,N
20250219,151208,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57600,1000,2,1.77,3525773000,60737,113.61,57000,59000,57000,73500,39700,56600,58049.84,15.65,0,4883,58200,57400,56400,55600,54600,57800,56000,52,16900,500,41880,100,1,10457250,6023,18.82,4.48,12,0.58,3060.00,12856.00,77900,20240304,-26.06,40350,20240909,42.75,64400,-10.56,20250123,49500,16.36,20250102,77900,-26.06,20240304,40350,42.75,20240909,2.80,N,348210,500,52 억,,1636827,N,N,401,N,00,N
20250219,141203,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57600,1000,2,1.77,2801366000,48189,90.14,57000,59000,57000,73500,39700,56600,58132.89,15.65,0,1301,58200,57400,56400,55600,54600,57800,56000,52,16900,500,41880,100,1,10457250,6023,18.82,4.48,12,0.46,3060.00,12856.00,77900,20240304,-26.06,40350,20240909,42.75,64400,-10.56,20250123,49500,16.36,20250102,77900,-26.06,20240304,40350,42.75,20240909,2.80,N,348210,500,52 억,,1636827,N,N,401,N,00,N
20250219,131204,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57800,1200,2,2.12,2543230900,43701,81.74,57000,59000,57000,73500,39700,56600,58196.17,15.65,0,2471,58200,57400,56400,55600,54600,57800,56000,52,16900,500,41880,100,1,10457250,6044,18.89,4.50,12,0.42,3060.00,12856.00,77900,20240304,-25.80,40350,20240909,43.25,64400,-10.25,20250123,49500,16.77,20250102,77900,-25.80,20240304,40350,43.25,20240909,2.80,N,348210,500,52 억,,1636827,N,N,401,N,00,N
20250219,121205,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58200,1600,2,2.83,2457852900,42227,78.98,57000,59000,57000,73500,39700,56600,58205.72,15.65,0,2773,58200,57400,56400,55600,54600,57800,56000,52,16900,500,41880,100,1,10457250,6086,19.02,4.53,12,0.40,3060.00,12856.00,77900,20240304,-25.29,40350,20240909,44.24,64400,-9.63,20250123,49500,17.58,20250102,77900,-25.29,20240304,40350,44.24,20240909,2.80,N,348210,500,52 억,,1636827,N,N,401,N,00,N
20250219,111205,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57800,1200,2,2.12,2169038100,37263,69.70,57000,59000,57000,73500,39700,56600,58208.90,15.65,0,3990,58200,57400,56400,55600,54600,57800,56000,52,16900,500,41880,100,1,10457250,6044,18.89,4.50,12,0.36,3060.00,12856.00,77900,20240304,-25.80,40350,20240909,43.25,64400,-10.25,20250123,49500,16.77,20250102,77900,-25.80,20240304,40350,43.25,20240909,2.80,N,348210,500,52 억,,1636827,N,N,401,N,00,N
20250219,101205,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58000,1400,2,2.47,1881130000,32289,60.40,57000,59000,57000,73500,39700,56600,58259.16,15.65,0,4743,58200,57400,56400,55600,54600,57800,56000,52,16900,500,41880,100,1,10457250,6065,18.95,4.51,12,0.31,3060.00,12856.00,77900,20240304,-25.55,40350,20240909,43.74,64400,-9.94,20250123,49500,17.17,20250102,77900,-25.55,20240304,40350,43.74,20240909,2.80,N,348210,500,52 억,,1636827,N,N,401,N,00,N
20250219,091207,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58300,1700,2,3.00,1161718600,19925,37.27,57000,59000,57000,73500,39700,56600,58304.57,15.65,0,6250,58200,57400,56400,55600,54600,57800,56000,52,16900,500,41880,100,1,10457250,6097,19.05,4.53,12,0.19,3060.00,12856.00,77900,20240304,-25.16,40350,20240909,44.49,64400,-9.47,20250123,49500,17.78,20250102,77900,-25.16,20240304,40350,44.49,20240909,2.80,N,348210,500,52 억,,1636827,N,N,401,N,00,N
20250218,161159,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56600,700,2,1.25,2951972900,52243,136.79,55900,57200,55400,72600,39200,55900,56504.61,15.66,0,-4854,57566,56732,56066,55232,54566,56400,54900,52,16700,500,41360,100,1,10457250,5919,18.50,4.40,12,0.50,3060.00,12856.00,77900,20240304,-27.34,40350,20240909,40.27,64400,-12.11,20250123,49500,14.34,20250102,77900,-27.34,20240304,40350,40.27,20240909,2.78,N,348210,500,52 억,,1638011,N,N,395,N,00,N
20250218,151201,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56600,700,2,1.25,2820667700,49922,130.71,55900,57200,55400,72600,39200,55900,56501.62,15.66,0,-3609,57566,56732,56066,55232,54566,56400,54900,52,16700,500,41360,100,1,10457250,5919,18.50,4.40,12,0.48,3060.00,12856.00,77900,20240304,-27.34,40350,20240909,40.27,64400,-12.11,20250123,49500,14.34,20250102,77900,-27.34,20240304,40350,40.27,20240909,2.78,N,348210,500,52 억,,1638011,N,N,841,N,00,N
20250218,141203,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56700,800,2,1.43,2591642100,45871,120.11,55900,57200,55400,72600,39200,55900,56498.62,15.66,0,-3917,57566,56732,56066,55232,54566,56400,54900,52,16700,500,41360,100,1,10457250,5929,18.53,4.41,12,0.44,3060.00,12856.00,77900,20240304,-27.21,40350,20240909,40.52,64400,-11.96,20250123,49500,14.55,20250102,77900,-27.21,20240304,40350,40.52,20240909,2.78,N,348210,500,52 억,,1638011,N,N,841,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 161204 55 40.00 KSQ150 기계·장비 N N N Y 40 N 57600 1000 2 1.77 3674255500 63314 118.43 57000 59000 57000 73500 39700 56600 58033.04 15.65 0 5959 58200 57400 56400 55600 54600 57800 56000 52 16900 500 41880 100 1 10457250 6023 18.82 4.48 12 0.61 3060.00 12856.00 77900 20240304 -26.06 40350 20240909 42.75 64400 -10.56 20250123 49500 16.36 20250102 77900 -26.06 20240304 40350 42.75 20240909 2.80 N 348210 500 52 억 1636827 N N 1553 N 00 N
3 20250219 151208 55 40.00 KSQ150 기계·장비 N N N Y 40 N 57600 1000 2 1.77 3525773000 60737 113.61 57000 59000 57000 73500 39700 56600 58049.84 15.65 0 4883 58200 57400 56400 55600 54600 57800 56000 52 16900 500 41880 100 1 10457250 6023 18.82 4.48 12 0.58 3060.00 12856.00 77900 20240304 -26.06 40350 20240909 42.75 64400 -10.56 20250123 49500 16.36 20250102 77900 -26.06 20240304 40350 42.75 20240909 2.80 N 348210 500 52 억 1636827 N N 401 N 00 N
4 20250219 141203 55 40.00 KSQ150 기계·장비 N N N Y 40 N 57600 1000 2 1.77 2801366000 48189 90.14 57000 59000 57000 73500 39700 56600 58132.89 15.65 0 1301 58200 57400 56400 55600 54600 57800 56000 52 16900 500 41880 100 1 10457250 6023 18.82 4.48 12 0.46 3060.00 12856.00 77900 20240304 -26.06 40350 20240909 42.75 64400 -10.56 20250123 49500 16.36 20250102 77900 -26.06 20240304 40350 42.75 20240909 2.80 N 348210 500 52 억 1636827 N N 401 N 00 N
5 20250219 131204 55 40.00 KSQ150 기계·장비 N N N Y 40 N 57800 1200 2 2.12 2543230900 43701 81.74 57000 59000 57000 73500 39700 56600 58196.17 15.65 0 2471 58200 57400 56400 55600 54600 57800 56000 52 16900 500 41880 100 1 10457250 6044 18.89 4.50 12 0.42 3060.00 12856.00 77900 20240304 -25.80 40350 20240909 43.25 64400 -10.25 20250123 49500 16.77 20250102 77900 -25.80 20240304 40350 43.25 20240909 2.80 N 348210 500 52 억 1636827 N N 401 N 00 N
6 20250219 121205 55 40.00 KSQ150 기계·장비 N N N Y 40 N 58200 1600 2 2.83 2457852900 42227 78.98 57000 59000 57000 73500 39700 56600 58205.72 15.65 0 2773 58200 57400 56400 55600 54600 57800 56000 52 16900 500 41880 100 1 10457250 6086 19.02 4.53 12 0.40 3060.00 12856.00 77900 20240304 -25.29 40350 20240909 44.24 64400 -9.63 20250123 49500 17.58 20250102 77900 -25.29 20240304 40350 44.24 20240909 2.80 N 348210 500 52 억 1636827 N N 401 N 00 N
7 20250219 111205 55 40.00 KSQ150 기계·장비 N N N Y 40 N 57800 1200 2 2.12 2169038100 37263 69.70 57000 59000 57000 73500 39700 56600 58208.90 15.65 0 3990 58200 57400 56400 55600 54600 57800 56000 52 16900 500 41880 100 1 10457250 6044 18.89 4.50 12 0.36 3060.00 12856.00 77900 20240304 -25.80 40350 20240909 43.25 64400 -10.25 20250123 49500 16.77 20250102 77900 -25.80 20240304 40350 43.25 20240909 2.80 N 348210 500 52 억 1636827 N N 401 N 00 N
8 20250219 101205 55 40.00 KSQ150 기계·장비 N N N Y 40 N 58000 1400 2 2.47 1881130000 32289 60.40 57000 59000 57000 73500 39700 56600 58259.16 15.65 0 4743 58200 57400 56400 55600 54600 57800 56000 52 16900 500 41880 100 1 10457250 6065 18.95 4.51 12 0.31 3060.00 12856.00 77900 20240304 -25.55 40350 20240909 43.74 64400 -9.94 20250123 49500 17.17 20250102 77900 -25.55 20240304 40350 43.74 20240909 2.80 N 348210 500 52 억 1636827 N N 401 N 00 N
9 20250219 091207 55 40.00 KSQ150 기계·장비 N N N Y 40 N 58300 1700 2 3.00 1161718600 19925 37.27 57000 59000 57000 73500 39700 56600 58304.57 15.65 0 6250 58200 57400 56400 55600 54600 57800 56000 52 16900 500 41880 100 1 10457250 6097 19.05 4.53 12 0.19 3060.00 12856.00 77900 20240304 -25.16 40350 20240909 44.49 64400 -9.47 20250123 49500 17.78 20250102 77900 -25.16 20240304 40350 44.49 20240909 2.80 N 348210 500 52 억 1636827 N N 401 N 00 N
10 20250218 161159 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56600 700 2 1.25 2951972900 52243 136.79 55900 57200 55400 72600 39200 55900 56504.61 15.66 0 -4854 57566 56732 56066 55232 54566 56400 54900 52 16700 500 41360 100 1 10457250 5919 18.50 4.40 12 0.50 3060.00 12856.00 77900 20240304 -27.34 40350 20240909 40.27 64400 -12.11 20250123 49500 14.34 20250102 77900 -27.34 20240304 40350 40.27 20240909 2.78 N 348210 500 52 억 1638011 N N 395 N 00 N
11 20250218 151201 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56600 700 2 1.25 2820667700 49922 130.71 55900 57200 55400 72600 39200 55900 56501.62 15.66 0 -3609 57566 56732 56066 55232 54566 56400 54900 52 16700 500 41360 100 1 10457250 5919 18.50 4.40 12 0.48 3060.00 12856.00 77900 20240304 -27.34 40350 20240909 40.27 64400 -12.11 20250123 49500 14.34 20250102 77900 -27.34 20240304 40350 40.27 20240909 2.78 N 348210 500 52 억 1638011 N N 841 N 00 N
12 20250218 141203 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56700 800 2 1.43 2591642100 45871 120.11 55900 57200 55400 72600 39200 55900 56498.62 15.66 0 -3917 57566 56732 56066 55232 54566 56400 54900 52 16700 500 41360 100 1 10457250 5929 18.53 4.41 12 0.44 3060.00 12856.00 77900 20240304 -27.21 40350 20240909 40.52 64400 -11.96 20250123 49500 14.55 20250102 77900 -27.21 20240304 40350 40.52 20240909 2.78 N 348210 500 52 억 1638011 N N 841 N 00 N