ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
031980/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
20250212,160401,54,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,48200,-3800,5,-7.31,46146642200,906910,189.37,55900,55900,48150,67600,36400,52000,50887.32,4.74,0,-250393,54833,53416,50583,49166,46333,54125,49875,108,15600,500,36400,50,1,21562395,10393,24.34,3.05,12,4.21,1980.00,15829.00,85300,20240619,-43.49,25700,20240201,87.55,61500,-21.63,20250122,36150,33.33,20250102,85300,-43.49,20240619,27700,74.01,20241209,1.05,N,031980,500,107 억,,1021417,N,N,1814,N,01,N
20250212,150400,54,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,48250,-3750,5,-7.21,44268474100,867965,181.24,55900,55900,48200,67600,36400,52000,51002.55,4.74,0,-247720,54833,53416,50583,49166,46333,54125,49875,108,15600,500,36400,50,1,21562395,10404,24.37,3.05,12,4.03,1980.00,15829.00,85300,20240619,-43.43,25700,20240201,87.74,61500,-21.54,20250122,36150,33.47,20250102,85300,-43.43,20240619,27700,74.19,20241209,1.05,N,031980,500,107 억,,1021417,N,N,3242,N,01,N
20250212,140401,54,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,48850,-3150,5,-6.06,40579233400,791890,165.35,55900,55900,48600,67600,36400,52000,51243.48,4.74,0,-240223,54833,53416,50583,49166,46333,54125,49875,108,15600,500,36400,50,1,21562395,10533,24.67,3.09,12,3.67,1980.00,15829.00,85300,20240619,-42.73,25700,20240201,90.08,61500,-20.57,20250122,36150,35.13,20250102,85300,-42.73,20240619,27700,76.35,20241209,1.05,N,031980,500,107 억,,1021417,N,N,3242,N,01,N
20250212,130400,54,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,49200,-2800,5,-5.38,37444040500,727789,151.97,55900,55900,49000,67600,36400,52000,51449.00,4.74,0,-231085,54833,53416,50583,49166,46333,54125,49875,108,15600,500,36400,50,1,21562395,10609,24.85,3.11,12,3.38,1980.00,15829.00,85300,20240619,-42.32,25700,20240201,91.44,61500,-20.00,20250122,36150,36.10,20250102,85300,-42.32,20240619,27700,77.62,20241209,1.05,N,031980,500,107 억,,1021417,N,N,3242,N,01,N
20250212,120400,54,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,49450,-2550,5,-4.90,35885179950,696121,145.35,55900,55900,49000,67600,36400,52000,51550.17,4.74,0,-225704,54833,53416,50583,49166,46333,54125,49875,108,15600,500,36400,50,1,21562395,10663,24.97,3.12,12,3.23,1980.00,15829.00,85300,20240619,-42.03,25700,20240201,92.41,61500,-19.59,20250122,36150,36.79,20250102,85300,-42.03,20240619,27700,78.52,20241209,1.05,N,031980,500,107 억,,1021417,N,N,3242,N,01,N
20250212,110400,54,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,49550,-2450,5,-4.71,34075706950,659574,137.72,55900,55900,49000,67600,36400,52000,51663.18,4.74,0,-210916,54833,53416,50583,49166,46333,54125,49875,108,15600,500,36400,50,1,21562395,10684,25.03,3.13,12,3.06,1980.00,15829.00,85300,20240619,-41.91,25700,20240201,92.80,61500,-19.43,20250122,36150,37.07,20250102,85300,-41.91,20240619,27700,78.88,20241209,1.05,N,031980,500,107 억,,1021417,N,N,3242,N,01,N
20250212,100400,54,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,49100,-2900,5,-5.58,29776017650,572849,119.61,55900,55900,49100,67600,36400,52000,51978.82,4.74,0,-191351,54833,53416,50583,49166,46333,54125,49875,108,15600,500,36400,50,1,21562395,10587,24.80,3.10,12,2.66,1980.00,15829.00,85300,20240619,-42.44,25700,20240201,91.05,61500,-20.16,20250122,36150,35.82,20250102,85300,-42.44,20240619,27700,77.26,20241209,1.05,N,031980,500,107 억,,1021417,N,N,3242,N,01,N
20250212,090403,54,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,52800,800,2,1.54,9706144100,178199,37.21,55900,55900,52500,67600,36400,52000,54468.66,4.74,0,-58196,54833,53416,50583,49166,46333,54125,49875,108,15600,500,36400,100,1,21562395,11385,26.67,3.34,12,0.83,1980.00,15829.00,85300,20240619,-38.10,25700,20240201,105.45,61500,-14.15,20250122,36150,46.06,20250102,85300,-38.10,20240619,27700,90.61,20241209,1.05,N,031980,500,107 억,,1021417,N,N,3242,N,01,N
20250211,160400,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52000,2600,2,5.26,16717301650,338178,112.99,50500,52000,47750,64200,34600,49400,49386.36,4.87,0,-28719,50866,50132,48816,48082,46766,50500,48450,108,14800,500,34580,100,1,21562395,11212,26.26,3.29,12,1.57,1980.00,15829.00,85300,20240619,-39.04,25700,20240201,102.33,61500,-15.45,20250122,36150,43.85,20250102,85300,-39.04,20240619,27700,87.73,20241209,1.00,N,031980,500,107 억,,1050121,N,N,3230,N,00,N
20250211,150400,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47950,-1450,5,-2.94,13431348400,274295,91.64,50500,50500,47750,64200,34600,49400,48966.80,4.87,0,-28395,50866,50132,48816,48082,46766,50500,48450,108,14800,500,34580,50,1,21562395,10339,24.22,3.03,12,1.27,1980.00,15829.00,85300,20240619,-43.79,25700,20240201,86.58,61500,-22.03,20250122,36150,32.64,20250102,85300,-43.79,20240619,27700,73.10,20241209,1.00,N,031980,500,107 억,,1050121,N,N,3448,N,00,N
20250211,140401,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48250,-1150,5,-2.33,10791161400,219411,73.31,50500,50500,47900,64200,34600,49400,49182.41,4.87,0,-35818,50866,50132,48816,48082,46766,50500,48450,108,14800,500,34580,50,1,21562395,10404,24.37,3.05,12,1.02,1980.00,15829.00,85300,20240619,-43.43,25700,20240201,87.74,61500,-21.54,20250122,36150,33.47,20250102,85300,-43.43,20240619,27700,74.19,20241209,1.00,N,031980,500,107 억,,1050121,N,N,3448,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 20250212 160401 54 100.00 KSQ150 기계·장비 N N N N N 48200 -3800 5 -7.31 46146642200 906910 189.37 55900 55900 48150 67600 36400 52000 50887.32 4.74 0 -250393 54833 53416 50583 49166 46333 54125 49875 108 15600 500 36400 50 1 21562395 10393 24.34 3.05 12 4.21 1980.00 15829.00 85300 20240619 -43.49 25700 20240201 87.55 61500 -21.63 20250122 36150 33.33 20250102 85300 -43.49 20240619 27700 74.01 20241209 1.05 N 031980 500 107 억 1021417 N N 1814 N 01 N
3 20250212 150400 54 100.00 KSQ150 기계·장비 N N N N N 48250 -3750 5 -7.21 44268474100 867965 181.24 55900 55900 48200 67600 36400 52000 51002.55 4.74 0 -247720 54833 53416 50583 49166 46333 54125 49875 108 15600 500 36400 50 1 21562395 10404 24.37 3.05 12 4.03 1980.00 15829.00 85300 20240619 -43.43 25700 20240201 87.74 61500 -21.54 20250122 36150 33.47 20250102 85300 -43.43 20240619 27700 74.19 20241209 1.05 N 031980 500 107 억 1021417 N N 3242 N 01 N
4 20250212 140401 54 100.00 KSQ150 기계·장비 N N N N N 48850 -3150 5 -6.06 40579233400 791890 165.35 55900 55900 48600 67600 36400 52000 51243.48 4.74 0 -240223 54833 53416 50583 49166 46333 54125 49875 108 15600 500 36400 50 1 21562395 10533 24.67 3.09 12 3.67 1980.00 15829.00 85300 20240619 -42.73 25700 20240201 90.08 61500 -20.57 20250122 36150 35.13 20250102 85300 -42.73 20240619 27700 76.35 20241209 1.05 N 031980 500 107 억 1021417 N N 3242 N 01 N
5 20250212 130400 54 100.00 KSQ150 기계·장비 N N N N N 49200 -2800 5 -5.38 37444040500 727789 151.97 55900 55900 49000 67600 36400 52000 51449.00 4.74 0 -231085 54833 53416 50583 49166 46333 54125 49875 108 15600 500 36400 50 1 21562395 10609 24.85 3.11 12 3.38 1980.00 15829.00 85300 20240619 -42.32 25700 20240201 91.44 61500 -20.00 20250122 36150 36.10 20250102 85300 -42.32 20240619 27700 77.62 20241209 1.05 N 031980 500 107 억 1021417 N N 3242 N 01 N
6 20250212 120400 54 100.00 KSQ150 기계·장비 N N N N N 49450 -2550 5 -4.90 35885179950 696121 145.35 55900 55900 49000 67600 36400 52000 51550.17 4.74 0 -225704 54833 53416 50583 49166 46333 54125 49875 108 15600 500 36400 50 1 21562395 10663 24.97 3.12 12 3.23 1980.00 15829.00 85300 20240619 -42.03 25700 20240201 92.41 61500 -19.59 20250122 36150 36.79 20250102 85300 -42.03 20240619 27700 78.52 20241209 1.05 N 031980 500 107 억 1021417 N N 3242 N 01 N
7 20250212 110400 54 100.00 KSQ150 기계·장비 N N N N N 49550 -2450 5 -4.71 34075706950 659574 137.72 55900 55900 49000 67600 36400 52000 51663.18 4.74 0 -210916 54833 53416 50583 49166 46333 54125 49875 108 15600 500 36400 50 1 21562395 10684 25.03 3.13 12 3.06 1980.00 15829.00 85300 20240619 -41.91 25700 20240201 92.80 61500 -19.43 20250122 36150 37.07 20250102 85300 -41.91 20240619 27700 78.88 20241209 1.05 N 031980 500 107 억 1021417 N N 3242 N 01 N
8 20250212 100400 54 100.00 KSQ150 기계·장비 N N N N N 49100 -2900 5 -5.58 29776017650 572849 119.61 55900 55900 49100 67600 36400 52000 51978.82 4.74 0 -191351 54833 53416 50583 49166 46333 54125 49875 108 15600 500 36400 50 1 21562395 10587 24.80 3.10 12 2.66 1980.00 15829.00 85300 20240619 -42.44 25700 20240201 91.05 61500 -20.16 20250122 36150 35.82 20250102 85300 -42.44 20240619 27700 77.26 20241209 1.05 N 031980 500 107 억 1021417 N N 3242 N 01 N
9 20250212 090403 54 100.00 KSQ150 기계·장비 N N N N N 52800 800 2 1.54 9706144100 178199 37.21 55900 55900 52500 67600 36400 52000 54468.66 4.74 0 -58196 54833 53416 50583 49166 46333 54125 49875 108 15600 500 36400 100 1 21562395 11385 26.67 3.34 12 0.83 1980.00 15829.00 85300 20240619 -38.10 25700 20240201 105.45 61500 -14.15 20250122 36150 46.06 20250102 85300 -38.10 20240619 27700 90.61 20241209 1.05 N 031980 500 107 억 1021417 N N 3242 N 01 N
10 20250211 160400 55 40.00 KSQ150 기계·장비 N N N Y 40 N 52000 2600 2 5.26 16717301650 338178 112.99 50500 52000 47750 64200 34600 49400 49386.36 4.87 0 -28719 50866 50132 48816 48082 46766 50500 48450 108 14800 500 34580 100 1 21562395 11212 26.26 3.29 12 1.57 1980.00 15829.00 85300 20240619 -39.04 25700 20240201 102.33 61500 -15.45 20250122 36150 43.85 20250102 85300 -39.04 20240619 27700 87.73 20241209 1.00 N 031980 500 107 억 1050121 N N 3230 N 00 N
11 20250211 150400 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47950 -1450 5 -2.94 13431348400 274295 91.64 50500 50500 47750 64200 34600 49400 48966.80 4.87 0 -28395 50866 50132 48816 48082 46766 50500 48450 108 14800 500 34580 50 1 21562395 10339 24.22 3.03 12 1.27 1980.00 15829.00 85300 20240619 -43.79 25700 20240201 86.58 61500 -22.03 20250122 36150 32.64 20250102 85300 -43.79 20240619 27700 73.10 20241209 1.00 N 031980 500 107 억 1050121 N N 3448 N 00 N
12 20250211 140401 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48250 -1150 5 -2.33 10791161400 219411 73.31 50500 50500 47900 64200 34600 49400 49182.41 4.87 0 -35818 50866 50132 48816 48082 46766 50500 48450 108 14800 500 34580 50 1 21562395 10404 24.37 3.05 12 1.02 1980.00 15829.00 85300 20240619 -43.43 25700 20240201 87.74 61500 -21.54 20250122 36150 33.47 20250102 85300 -43.43 20240619 27700 74.19 20241209 1.00 N 031980 500 107 억 1050121 N N 3448 N 00 N