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
403870/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
20250219,161245,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,32900,1250,2,3.95,45862623250,1399359,251.46,31950,33350,31650,41100,22200,31650,32773.79,18.45,0,127545,32350,32000,31600,31250,30850,31800,31050,417,9450,500,22780,50,1,83498568,27471,33.27,9.70,12,1.68,989.00,3391.00,63900,20240215,-48.51,22650,20240805,45.25,34200,-3.80,20250124,25450,29.27,20250102,59800,-44.98,20240223,22650,45.25,20240805,2.13,N,403870,500,417 억,,15402884,N,N,49727,N,00,N
20250219,151249,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,32600,950,2,3.00,44391339950,1354547,243.40,31950,33350,31650,41100,22200,31650,32772.09,18.45,0,125445,32350,32000,31600,31250,30850,31800,31050,417,9450,500,22780,50,1,83498568,27221,32.96,9.61,12,1.62,989.00,3391.00,63900,20240215,-48.98,22650,20240805,43.93,34200,-4.68,20250124,25450,28.09,20250102,59800,-45.48,20240223,22650,43.93,20240805,2.13,N,403870,500,417 억,,15402884,N,N,41339,N,00,N
20250219,141245,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,32750,1100,2,3.48,40988245800,1250378,224.69,31950,33350,31650,41100,22200,31650,32780.68,18.45,0,129034,32350,32000,31600,31250,30850,31800,31050,417,9450,500,22780,50,1,83498568,27346,33.11,9.66,12,1.50,989.00,3391.00,63900,20240215,-48.75,22650,20240805,44.59,34200,-4.24,20250124,25450,28.68,20250102,59800,-45.23,20240223,22650,44.59,20240805,2.13,N,403870,500,417 억,,15402884,N,N,41339,N,00,N
20250219,131245,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,33000,1350,2,4.27,38188933750,1165128,209.37,31950,33350,31650,41100,22200,31650,32776.60,18.45,0,120812,32350,32000,31600,31250,30850,31800,31050,417,9450,500,22780,50,1,83498568,27555,33.37,9.73,12,1.40,989.00,3391.00,63900,20240215,-48.36,22650,20240805,45.70,34200,-3.51,20250124,25450,29.67,20250102,59800,-44.82,20240223,22650,45.70,20240805,2.13,N,403870,500,417 억,,15402884,N,N,41339,N,00,N
20250219,121245,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,32950,1300,2,4.11,35020875400,1068892,192.07,31950,33350,31650,41100,22200,31650,32763.72,18.45,0,126220,32350,32000,31600,31250,30850,31800,31050,417,9450,500,22780,50,1,83498568,27513,33.32,9.72,12,1.28,989.00,3391.00,63900,20240215,-48.44,22650,20240805,45.47,34200,-3.65,20250124,25450,29.47,20250102,59800,-44.90,20240223,22650,45.47,20240805,2.13,N,403870,500,417 억,,15402884,N,N,41339,N,00,N
20250219,111246,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,33050,1400,2,4.42,32713358650,998915,179.50,31950,33350,31650,41100,22200,31650,32748.89,18.45,0,122550,32350,32000,31600,31250,30850,31800,31050,417,9450,500,22780,50,1,83498568,27596,33.42,9.75,12,1.20,989.00,3391.00,63900,20240215,-48.28,22650,20240805,45.92,34200,-3.36,20250124,25450,29.86,20250102,59800,-44.73,20240223,22650,45.92,20240805,2.13,N,403870,500,417 억,,15402884,N,N,41339,N,00,N
20250219,101246,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,33100,1450,2,4.58,27043572550,826490,148.52,31950,33350,31650,41100,22200,31650,32720.99,18.45,0,97359,32350,32000,31600,31250,30850,31800,31050,417,9450,500,22780,50,1,83498568,27638,33.47,9.76,12,0.99,989.00,3391.00,63900,20240215,-48.20,22650,20240805,46.14,34200,-3.22,20250124,25450,30.06,20250102,59800,-44.65,20240223,22650,46.14,20240805,2.13,N,403870,500,417 억,,15402884,N,N,41339,N,00,N
20250219,091248,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,32300,650,2,2.05,5580088500,173776,31.23,31950,32450,31650,41100,22200,31650,32110.81,18.45,0,939,32350,32000,31600,31250,30850,31800,31050,417,9450,500,22780,50,1,83498568,26970,32.66,9.53,12,0.21,989.00,3391.00,63900,20240215,-49.45,22650,20240805,42.60,34200,-5.56,20250124,25450,26.92,20250102,59800,-45.99,20240223,22650,42.60,20240805,2.13,N,403870,500,417 억,,15402884,N,N,41339,N,00,N
20250218,161241,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31650,-100,5,-0.31,17304821350,547335,99.75,31800,31950,31200,41250,22250,31750,31616.26,18.43,0,-1556,32516,32132,31716,31332,30916,32325,31525,417,9500,500,22860,50,1,83498568,26427,32.00,9.33,12,0.66,989.00,3391.00,63900,20240215,-50.47,22650,20240805,39.74,34200,-7.46,20250124,25450,24.36,20250102,59800,-47.07,20240223,22650,39.74,20240805,2.19,N,403870,500,417 억,,15386948,N,N,41300,N,00,N
20250218,151242,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31600,-150,5,-0.47,16391340950,518472,94.49,31800,31950,31200,41250,22250,31750,31614.60,18.43,0,-127,32516,32132,31716,31332,30916,32325,31525,417,9500,500,22860,50,1,83498568,26386,31.95,9.32,12,0.62,989.00,3391.00,63900,20240215,-50.55,22650,20240805,39.51,34200,-7.60,20250124,25450,24.17,20250102,59800,-47.16,20240223,22650,39.51,20240805,2.19,N,403870,500,417 억,,15386948,N,N,23477,N,00,N
20250218,141244,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31700,-50,5,-0.16,14498907250,458710,83.60,31800,31950,31200,41250,22250,31750,31607.88,18.43,0,13135,32516,32132,31716,31332,30916,32325,31525,417,9500,500,22860,50,1,83498568,26469,32.05,9.35,12,0.55,989.00,3391.00,63900,20240215,-50.39,22650,20240805,39.96,34200,-7.31,20250124,25450,24.56,20250102,59800,-46.99,20240223,22650,39.96,20240805,2.19,N,403870,500,417 억,,15386948,N,N,23477,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 161245 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 32900 1250 2 3.95 45862623250 1399359 251.46 31950 33350 31650 41100 22200 31650 32773.79 18.45 0 127545 32350 32000 31600 31250 30850 31800 31050 417 9450 500 22780 50 1 83498568 27471 33.27 9.70 12 1.68 989.00 3391.00 63900 20240215 -48.51 22650 20240805 45.25 34200 -3.80 20250124 25450 29.27 20250102 59800 -44.98 20240223 22650 45.25 20240805 2.13 N 403870 500 417 억 15402884 N N 49727 N 00 N
3 20250219 151249 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 32600 950 2 3.00 44391339950 1354547 243.40 31950 33350 31650 41100 22200 31650 32772.09 18.45 0 125445 32350 32000 31600 31250 30850 31800 31050 417 9450 500 22780 50 1 83498568 27221 32.96 9.61 12 1.62 989.00 3391.00 63900 20240215 -48.98 22650 20240805 43.93 34200 -4.68 20250124 25450 28.09 20250102 59800 -45.48 20240223 22650 43.93 20240805 2.13 N 403870 500 417 억 15402884 N N 41339 N 00 N
4 20250219 141245 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 32750 1100 2 3.48 40988245800 1250378 224.69 31950 33350 31650 41100 22200 31650 32780.68 18.45 0 129034 32350 32000 31600 31250 30850 31800 31050 417 9450 500 22780 50 1 83498568 27346 33.11 9.66 12 1.50 989.00 3391.00 63900 20240215 -48.75 22650 20240805 44.59 34200 -4.24 20250124 25450 28.68 20250102 59800 -45.23 20240223 22650 44.59 20240805 2.13 N 403870 500 417 억 15402884 N N 41339 N 00 N
5 20250219 131245 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 33000 1350 2 4.27 38188933750 1165128 209.37 31950 33350 31650 41100 22200 31650 32776.60 18.45 0 120812 32350 32000 31600 31250 30850 31800 31050 417 9450 500 22780 50 1 83498568 27555 33.37 9.73 12 1.40 989.00 3391.00 63900 20240215 -48.36 22650 20240805 45.70 34200 -3.51 20250124 25450 29.67 20250102 59800 -44.82 20240223 22650 45.70 20240805 2.13 N 403870 500 417 억 15402884 N N 41339 N 00 N
6 20250219 121245 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 32950 1300 2 4.11 35020875400 1068892 192.07 31950 33350 31650 41100 22200 31650 32763.72 18.45 0 126220 32350 32000 31600 31250 30850 31800 31050 417 9450 500 22780 50 1 83498568 27513 33.32 9.72 12 1.28 989.00 3391.00 63900 20240215 -48.44 22650 20240805 45.47 34200 -3.65 20250124 25450 29.47 20250102 59800 -44.90 20240223 22650 45.47 20240805 2.13 N 403870 500 417 억 15402884 N N 41339 N 00 N
7 20250219 111246 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 33050 1400 2 4.42 32713358650 998915 179.50 31950 33350 31650 41100 22200 31650 32748.89 18.45 0 122550 32350 32000 31600 31250 30850 31800 31050 417 9450 500 22780 50 1 83498568 27596 33.42 9.75 12 1.20 989.00 3391.00 63900 20240215 -48.28 22650 20240805 45.92 34200 -3.36 20250124 25450 29.86 20250102 59800 -44.73 20240223 22650 45.92 20240805 2.13 N 403870 500 417 억 15402884 N N 41339 N 00 N
8 20250219 101246 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 33100 1450 2 4.58 27043572550 826490 148.52 31950 33350 31650 41100 22200 31650 32720.99 18.45 0 97359 32350 32000 31600 31250 30850 31800 31050 417 9450 500 22780 50 1 83498568 27638 33.47 9.76 12 0.99 989.00 3391.00 63900 20240215 -48.20 22650 20240805 46.14 34200 -3.22 20250124 25450 30.06 20250102 59800 -44.65 20240223 22650 46.14 20240805 2.13 N 403870 500 417 억 15402884 N N 41339 N 00 N
9 20250219 091248 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 32300 650 2 2.05 5580088500 173776 31.23 31950 32450 31650 41100 22200 31650 32110.81 18.45 0 939 32350 32000 31600 31250 30850 31800 31050 417 9450 500 22780 50 1 83498568 26970 32.66 9.53 12 0.21 989.00 3391.00 63900 20240215 -49.45 22650 20240805 42.60 34200 -5.56 20250124 25450 26.92 20250102 59800 -45.99 20240223 22650 42.60 20240805 2.13 N 403870 500 417 억 15402884 N N 41339 N 00 N
10 20250218 161241 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31650 -100 5 -0.31 17304821350 547335 99.75 31800 31950 31200 41250 22250 31750 31616.26 18.43 0 -1556 32516 32132 31716 31332 30916 32325 31525 417 9500 500 22860 50 1 83498568 26427 32.00 9.33 12 0.66 989.00 3391.00 63900 20240215 -50.47 22650 20240805 39.74 34200 -7.46 20250124 25450 24.36 20250102 59800 -47.07 20240223 22650 39.74 20240805 2.19 N 403870 500 417 억 15386948 N N 41300 N 00 N
11 20250218 151242 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31600 -150 5 -0.47 16391340950 518472 94.49 31800 31950 31200 41250 22250 31750 31614.60 18.43 0 -127 32516 32132 31716 31332 30916 32325 31525 417 9500 500 22860 50 1 83498568 26386 31.95 9.32 12 0.62 989.00 3391.00 63900 20240215 -50.55 22650 20240805 39.51 34200 -7.60 20250124 25450 24.17 20250102 59800 -47.16 20240223 22650 39.51 20240805 2.19 N 403870 500 417 억 15386948 N N 23477 N 00 N
12 20250218 141244 55 30.00 KSQ150 기계·장비 N N N Y 40 Y 31700 -50 5 -0.16 14498907250 458710 83.60 31800 31950 31200 41250 22250 31750 31607.88 18.43 0 13135 32516 32132 31716 31332 30916 32325 31525 417 9500 500 22860 50 1 83498568 26469 32.05 9.35 12 0.55 989.00 3391.00 63900 20240215 -50.39 22650 20240805 39.96 34200 -7.31 20250124 25450 24.56 20250102 59800 -46.99 20240223 22650 39.96 20240805 2.19 N 403870 500 417 억 15386948 N N 23477 N 00 N