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
137400/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
20250219,160841,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48300,1600,2,3.43,55325516350,1123951,202.69,46850,50700,46700,60700,32700,46700,49225.52,5.97,0,2397,48300,47500,46850,46050,45400,47175,45725,119,14000,500,34550,50,1,23743086,11468,17.19,2.70,12,4.73,2809.00,17874.00,89500,20240619,-46.03,35900,20240206,34.54,50700,-4.73,20250219,36900,30.89,20250102,89500,-46.03,20240619,36300,33.06,20240408,3.39,N,137400,500,118 억,,1418492,N,N,1833,N,00,N
20250219,150844,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48300,1600,2,3.43,54182131950,1100297,198.43,46850,50700,46700,60700,32700,46700,49243.90,5.97,0,1470,48300,47500,46850,46050,45400,47175,45725,119,14000,500,34550,50,1,23743086,11468,17.19,2.70,12,4.63,2809.00,17874.00,89500,20240619,-46.03,35900,20240206,34.54,50700,-4.73,20250219,36900,30.89,20250102,89500,-46.03,20240619,36300,33.06,20240408,3.39,N,137400,500,118 억,,1418492,N,N,244,N,00,N
20250219,140840,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48600,1900,2,4.07,51432271150,1043579,188.20,46850,50700,46700,60700,32700,46700,49285.26,5.97,0,927,48300,47500,46850,46050,45400,47175,45725,119,14000,500,34550,50,1,23743086,11539,17.30,2.72,12,4.40,2809.00,17874.00,89500,20240619,-45.70,35900,20240206,35.38,50700,-4.14,20250219,36900,31.71,20250102,89500,-45.70,20240619,36300,33.88,20240408,3.39,N,137400,500,118 억,,1418492,N,N,244,N,00,N
20250219,130841,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49150,2450,2,5.25,47475550750,962193,173.52,46850,50700,46700,60700,32700,46700,49341.83,5.97,0,-2172,48300,47500,46850,46050,45400,47175,45725,119,14000,500,34550,50,1,23743086,11670,17.50,2.75,12,4.05,2809.00,17874.00,89500,20240619,-45.08,35900,20240206,36.91,50700,-3.06,20250219,36900,33.20,20250102,89500,-45.08,20240619,36300,35.40,20240408,3.39,N,137400,500,118 억,,1418492,N,N,244,N,00,N
20250219,120840,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49400,2700,2,5.78,43807748600,887540,160.06,46850,50700,46700,60700,32700,46700,49359.54,5.97,0,-1539,48300,47500,46850,46050,45400,47175,45725,119,14000,500,34550,50,1,23743086,11729,17.59,2.76,12,3.74,2809.00,17874.00,89500,20240619,-44.80,35900,20240206,37.60,50700,-2.56,20250219,36900,33.88,20250102,89500,-44.80,20240619,36300,36.09,20240408,3.39,N,137400,500,118 억,,1418492,N,N,244,N,00,N
20250219,110841,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49500,2800,2,6.00,41214267200,835048,150.59,46850,50700,46700,60700,32700,46700,49356.54,5.97,0,-3103,48300,47500,46850,46050,45400,47175,45725,119,14000,500,34550,50,1,23743086,11753,17.62,2.77,12,3.52,2809.00,17874.00,89500,20240619,-44.69,35900,20240206,37.88,50700,-2.37,20250219,36900,34.15,20250102,89500,-44.69,20240619,36300,36.36,20240408,3.39,N,137400,500,118 억,,1418492,N,N,244,N,00,N
20250219,100842,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49650,2950,2,6.32,30323846100,616934,111.26,46850,50700,46700,60700,32700,46700,49153.72,5.97,0,-7700,48300,47500,46850,46050,45400,47175,45725,119,14000,500,34550,50,1,23743086,11788,17.68,2.78,12,2.60,2809.00,17874.00,89500,20240619,-44.53,35900,20240206,38.30,50700,-2.07,20250219,36900,34.55,20250102,89500,-44.53,20240619,36300,36.78,20240408,3.39,N,137400,500,118 억,,1418492,N,N,244,N,00,N
20250219,090842,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47200,500,2,1.07,3515117200,74275,13.39,46850,47800,46700,60700,32700,46700,47328.31,5.97,0,7412,48300,47500,46850,46050,45400,47175,45725,119,14000,500,34550,50,1,23743086,11207,16.80,2.64,12,0.31,2809.00,17874.00,89500,20240619,-47.26,35900,20240206,31.48,47800,0.00,20250217,36900,27.91,20250102,89500,-47.26,20240619,36300,30.03,20240408,3.39,N,137400,500,118 억,,1418492,N,N,244,N,00,N
20250218,160839,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46700,50,2,0.11,25790831200,550662,26.05,47350,47650,46200,60600,32700,46650,46836.16,6.12,0,-36321,51950,49300,45150,42500,38350,50625,43825,119,13950,500,34520,50,1,23743086,11088,16.63,2.61,12,2.32,2809.00,17874.00,89500,20240619,-47.82,35900,20240206,30.08,47800,-2.30,20250217,36900,26.56,20250102,89500,-47.82,20240619,36300,28.65,20240408,3.33,N,137400,500,118 억,,1453461,N,N,244,N,00,N
20250218,150840,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46700,50,2,0.11,24628534800,525783,24.87,47350,47650,46200,60600,32700,46650,46841.64,6.12,0,-38136,51950,49300,45150,42500,38350,50625,43825,119,13950,500,34520,50,1,23743086,11088,16.63,2.61,12,2.21,2809.00,17874.00,89500,20240619,-47.82,35900,20240206,30.08,47800,-2.30,20250217,36900,26.56,20250102,89500,-47.82,20240619,36300,28.65,20240408,3.33,N,137400,500,118 억,,1453461,N,N,1250,N,00,N
20250218,140841,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46600,-50,5,-0.11,22868300500,488103,23.09,47350,47650,46200,60600,32700,46650,46851.39,6.12,0,-39172,51950,49300,45150,42500,38350,50625,43825,119,13950,500,34520,50,1,23743086,11064,16.59,2.61,12,2.06,2809.00,17874.00,89500,20240619,-47.93,35900,20240206,29.81,47800,-2.51,20250217,36900,26.29,20250102,89500,-47.93,20240619,36300,28.37,20240408,3.33,N,137400,500,118 억,,1453461,N,N,1250,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 160841 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48300 1600 2 3.43 55325516350 1123951 202.69 46850 50700 46700 60700 32700 46700 49225.52 5.97 0 2397 48300 47500 46850 46050 45400 47175 45725 119 14000 500 34550 50 1 23743086 11468 17.19 2.70 12 4.73 2809.00 17874.00 89500 20240619 -46.03 35900 20240206 34.54 50700 -4.73 20250219 36900 30.89 20250102 89500 -46.03 20240619 36300 33.06 20240408 3.39 N 137400 500 118 억 1418492 N N 1833 N 00 N
3 20250219 150844 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48300 1600 2 3.43 54182131950 1100297 198.43 46850 50700 46700 60700 32700 46700 49243.90 5.97 0 1470 48300 47500 46850 46050 45400 47175 45725 119 14000 500 34550 50 1 23743086 11468 17.19 2.70 12 4.63 2809.00 17874.00 89500 20240619 -46.03 35900 20240206 34.54 50700 -4.73 20250219 36900 30.89 20250102 89500 -46.03 20240619 36300 33.06 20240408 3.39 N 137400 500 118 억 1418492 N N 244 N 00 N
4 20250219 140840 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48600 1900 2 4.07 51432271150 1043579 188.20 46850 50700 46700 60700 32700 46700 49285.26 5.97 0 927 48300 47500 46850 46050 45400 47175 45725 119 14000 500 34550 50 1 23743086 11539 17.30 2.72 12 4.40 2809.00 17874.00 89500 20240619 -45.70 35900 20240206 35.38 50700 -4.14 20250219 36900 31.71 20250102 89500 -45.70 20240619 36300 33.88 20240408 3.39 N 137400 500 118 억 1418492 N N 244 N 00 N
5 20250219 130841 55 40.00 KSQ150 기계·장비 N N N Y 40 N 49150 2450 2 5.25 47475550750 962193 173.52 46850 50700 46700 60700 32700 46700 49341.83 5.97 0 -2172 48300 47500 46850 46050 45400 47175 45725 119 14000 500 34550 50 1 23743086 11670 17.50 2.75 12 4.05 2809.00 17874.00 89500 20240619 -45.08 35900 20240206 36.91 50700 -3.06 20250219 36900 33.20 20250102 89500 -45.08 20240619 36300 35.40 20240408 3.39 N 137400 500 118 억 1418492 N N 244 N 00 N
6 20250219 120840 55 40.00 KSQ150 기계·장비 N N N Y 40 N 49400 2700 2 5.78 43807748600 887540 160.06 46850 50700 46700 60700 32700 46700 49359.54 5.97 0 -1539 48300 47500 46850 46050 45400 47175 45725 119 14000 500 34550 50 1 23743086 11729 17.59 2.76 12 3.74 2809.00 17874.00 89500 20240619 -44.80 35900 20240206 37.60 50700 -2.56 20250219 36900 33.88 20250102 89500 -44.80 20240619 36300 36.09 20240408 3.39 N 137400 500 118 억 1418492 N N 244 N 00 N
7 20250219 110841 55 40.00 KSQ150 기계·장비 N N N Y 40 N 49500 2800 2 6.00 41214267200 835048 150.59 46850 50700 46700 60700 32700 46700 49356.54 5.97 0 -3103 48300 47500 46850 46050 45400 47175 45725 119 14000 500 34550 50 1 23743086 11753 17.62 2.77 12 3.52 2809.00 17874.00 89500 20240619 -44.69 35900 20240206 37.88 50700 -2.37 20250219 36900 34.15 20250102 89500 -44.69 20240619 36300 36.36 20240408 3.39 N 137400 500 118 억 1418492 N N 244 N 00 N
8 20250219 100842 55 40.00 KSQ150 기계·장비 N N N Y 40 N 49650 2950 2 6.32 30323846100 616934 111.26 46850 50700 46700 60700 32700 46700 49153.72 5.97 0 -7700 48300 47500 46850 46050 45400 47175 45725 119 14000 500 34550 50 1 23743086 11788 17.68 2.78 12 2.60 2809.00 17874.00 89500 20240619 -44.53 35900 20240206 38.30 50700 -2.07 20250219 36900 34.55 20250102 89500 -44.53 20240619 36300 36.78 20240408 3.39 N 137400 500 118 억 1418492 N N 244 N 00 N
9 20250219 090842 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47200 500 2 1.07 3515117200 74275 13.39 46850 47800 46700 60700 32700 46700 47328.31 5.97 0 7412 48300 47500 46850 46050 45400 47175 45725 119 14000 500 34550 50 1 23743086 11207 16.80 2.64 12 0.31 2809.00 17874.00 89500 20240619 -47.26 35900 20240206 31.48 47800 0.00 20250217 36900 27.91 20250102 89500 -47.26 20240619 36300 30.03 20240408 3.39 N 137400 500 118 억 1418492 N N 244 N 00 N
10 20250218 160839 55 40.00 KSQ150 기계·장비 N N N Y 40 N 46700 50 2 0.11 25790831200 550662 26.05 47350 47650 46200 60600 32700 46650 46836.16 6.12 0 -36321 51950 49300 45150 42500 38350 50625 43825 119 13950 500 34520 50 1 23743086 11088 16.63 2.61 12 2.32 2809.00 17874.00 89500 20240619 -47.82 35900 20240206 30.08 47800 -2.30 20250217 36900 26.56 20250102 89500 -47.82 20240619 36300 28.65 20240408 3.33 N 137400 500 118 억 1453461 N N 244 N 00 N
11 20250218 150840 55 40.00 KSQ150 기계·장비 N N N Y 40 N 46700 50 2 0.11 24628534800 525783 24.87 47350 47650 46200 60600 32700 46650 46841.64 6.12 0 -38136 51950 49300 45150 42500 38350 50625 43825 119 13950 500 34520 50 1 23743086 11088 16.63 2.61 12 2.21 2809.00 17874.00 89500 20240619 -47.82 35900 20240206 30.08 47800 -2.30 20250217 36900 26.56 20250102 89500 -47.82 20240619 36300 28.65 20240408 3.33 N 137400 500 118 억 1453461 N N 1250 N 00 N
12 20250218 140841 55 40.00 KSQ150 기계·장비 N N N Y 40 N 46600 -50 5 -0.11 22868300500 488103 23.09 47350 47650 46200 60600 32700 46650 46851.39 6.12 0 -39172 51950 49300 45150 42500 38350 50625 43825 119 13950 500 34520 50 1 23743086 11064 16.59 2.61 12 2.06 2809.00 17874.00 89500 20240619 -47.93 35900 20240206 29.81 47800 -2.51 20250217 36900 26.29 20250102 89500 -47.93 20240619 36300 28.37 20240408 3.33 N 137400 500 118 억 1453461 N N 1250 N 00 N