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
183300/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
20250219,160916,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48300,1050,2,2.22,11666146000,239649,133.72,47600,49900,47300,61400,33100,47250,48680.65,23.61,0,-11034,48250,47750,46950,46450,45650,48000,46700,52,14150,500,34020,50,1,10460684,5053,15.73,2.37,12,2.29,3070.00,20347.00,98400,20240516,-50.91,31550,20241209,53.09,49900,-3.21,20250219,35700,35.29,20250203,98400,-50.91,20240516,31550,53.09,20241209,2.09,N,183300,500,52 억,,2470226,N,N,403,N,00,N
20250219,150919,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48400,1150,2,2.43,11443753100,235043,131.15,47600,49900,47300,61400,33100,47250,48687.96,23.61,0,-10727,48250,47750,46950,46450,45650,48000,46700,52,14150,500,34020,50,1,10460684,5063,15.77,2.38,12,2.25,3070.00,20347.00,98400,20240516,-50.81,31550,20241209,53.41,49900,-3.01,20250219,35700,35.57,20250203,98400,-50.81,20240516,31550,53.41,20241209,2.09,N,183300,500,52 억,,2470226,N,N,152,N,00,N
20250219,140915,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48350,1100,2,2.33,10097323200,207019,115.51,47600,49900,47300,61400,33100,47250,48774.91,23.61,0,-11167,48250,47750,46950,46450,45650,48000,46700,52,14150,500,34020,50,1,10460684,5058,15.75,2.38,12,1.98,3070.00,20347.00,98400,20240516,-50.86,31550,20241209,53.25,49900,-3.11,20250219,35700,35.43,20250203,98400,-50.86,20240516,31550,53.25,20241209,2.09,N,183300,500,52 억,,2470226,N,N,152,N,00,N
20250219,130917,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48700,1450,2,3.07,9083534200,186129,103.85,47600,49900,47300,61400,33100,47250,48802.42,23.61,0,-8944,48250,47750,46950,46450,45650,48000,46700,52,14150,500,34020,50,1,10460684,5094,15.86,2.39,12,1.78,3070.00,20347.00,98400,20240516,-50.51,31550,20241209,54.36,49900,-2.40,20250219,35700,36.41,20250203,98400,-50.51,20240516,31550,54.36,20241209,2.09,N,183300,500,52 억,,2470226,N,N,152,N,00,N
20250219,120915,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48850,1600,2,3.39,8540226000,175003,97.65,47600,49900,47300,61400,33100,47250,48800.52,23.61,0,-6592,48250,47750,46950,46450,45650,48000,46700,52,14150,500,34020,50,1,10460684,5110,15.91,2.40,12,1.67,3070.00,20347.00,98400,20240516,-50.36,31550,20241209,54.83,49900,-2.10,20250219,35700,36.83,20250203,98400,-50.36,20240516,31550,54.83,20241209,2.09,N,183300,500,52 억,,2470226,N,N,152,N,00,N
20250219,110916,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48800,1550,2,3.28,7731655900,158456,88.41,47600,49900,47300,61400,33100,47250,48793.78,23.61,0,-1874,48250,47750,46950,46450,45650,48000,46700,52,14150,500,34020,50,1,10460684,5105,15.90,2.40,12,1.51,3070.00,20347.00,98400,20240516,-50.41,31550,20241209,54.68,49900,-2.20,20250219,35700,36.69,20250203,98400,-50.41,20240516,31550,54.68,20241209,2.09,N,183300,500,52 억,,2470226,N,N,152,N,00,N
20250219,100917,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48600,1350,2,2.86,6317224300,129307,72.15,47600,49900,47300,61400,33100,47250,48854.55,23.61,0,2164,48250,47750,46950,46450,45650,48000,46700,52,14150,500,34020,50,1,10460684,5084,15.83,2.39,12,1.24,3070.00,20347.00,98400,20240516,-50.61,31550,20241209,54.04,49900,-2.61,20250219,35700,36.13,20250203,98400,-50.61,20240516,31550,54.04,20241209,2.09,N,183300,500,52 억,,2470226,N,N,152,N,00,N
20250219,090918,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49350,2100,2,4.44,2609772400,53458,29.83,47600,49900,47300,61400,33100,47250,48819.32,23.61,0,7531,48250,47750,46950,46450,45650,48000,46700,52,14150,500,34020,50,1,10460684,5162,16.07,2.43,12,0.51,3070.00,20347.00,98400,20240516,-49.85,31550,20241209,56.42,49900,-1.10,20250219,35700,38.24,20250203,98400,-49.85,20240516,31550,56.42,20241209,2.09,N,183300,500,52 억,,2470226,N,N,152,N,00,N
20250218,160914,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47250,350,2,0.75,8330970150,178049,100.69,46500,47450,46150,60900,32850,46900,46789.60,23.62,0,-3338,50366,48632,47616,45882,44866,48125,45375,52,14000,500,33760,50,1,10460684,4943,15.39,2.32,12,1.70,3070.00,20347.00,98400,20240516,-51.98,31550,20241209,49.76,49350,-4.26,20250217,35700,32.35,20250203,98400,-51.98,20240516,31550,49.76,20241209,2.03,N,183300,500,52 억,,2471048,N,N,147,N,00,N
20250218,150915,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47300,400,2,0.85,7912375450,169182,95.68,46500,47450,46150,60900,32850,46900,46768.33,23.62,0,422,50366,48632,47616,45882,44866,48125,45375,52,14000,500,33760,50,1,10460684,4948,15.41,2.32,12,1.62,3070.00,20347.00,98400,20240516,-51.93,31550,20241209,49.92,49350,-4.15,20250217,35700,32.49,20250203,98400,-51.93,20240516,31550,49.92,20241209,2.03,N,183300,500,52 억,,2471048,N,N,476,N,00,N
20250218,140916,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46950,50,2,0.11,6522828950,139637,78.97,46500,47450,46150,60900,32850,46900,46712.60,23.62,0,3509,50366,48632,47616,45882,44866,48125,45375,52,14000,500,33760,50,1,10460684,4911,15.29,2.31,12,1.33,3070.00,20347.00,98400,20240516,-52.29,31550,20241209,48.81,49350,-4.86,20250217,35700,31.51,20250203,98400,-52.29,20240516,31550,48.81,20241209,2.03,N,183300,500,52 억,,2471048,N,N,476,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 160916 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48300 1050 2 2.22 11666146000 239649 133.72 47600 49900 47300 61400 33100 47250 48680.65 23.61 0 -11034 48250 47750 46950 46450 45650 48000 46700 52 14150 500 34020 50 1 10460684 5053 15.73 2.37 12 2.29 3070.00 20347.00 98400 20240516 -50.91 31550 20241209 53.09 49900 -3.21 20250219 35700 35.29 20250203 98400 -50.91 20240516 31550 53.09 20241209 2.09 N 183300 500 52 억 2470226 N N 403 N 00 N
3 20250219 150919 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48400 1150 2 2.43 11443753100 235043 131.15 47600 49900 47300 61400 33100 47250 48687.96 23.61 0 -10727 48250 47750 46950 46450 45650 48000 46700 52 14150 500 34020 50 1 10460684 5063 15.77 2.38 12 2.25 3070.00 20347.00 98400 20240516 -50.81 31550 20241209 53.41 49900 -3.01 20250219 35700 35.57 20250203 98400 -50.81 20240516 31550 53.41 20241209 2.09 N 183300 500 52 억 2470226 N N 152 N 00 N
4 20250219 140915 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48350 1100 2 2.33 10097323200 207019 115.51 47600 49900 47300 61400 33100 47250 48774.91 23.61 0 -11167 48250 47750 46950 46450 45650 48000 46700 52 14150 500 34020 50 1 10460684 5058 15.75 2.38 12 1.98 3070.00 20347.00 98400 20240516 -50.86 31550 20241209 53.25 49900 -3.11 20250219 35700 35.43 20250203 98400 -50.86 20240516 31550 53.25 20241209 2.09 N 183300 500 52 억 2470226 N N 152 N 00 N
5 20250219 130917 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48700 1450 2 3.07 9083534200 186129 103.85 47600 49900 47300 61400 33100 47250 48802.42 23.61 0 -8944 48250 47750 46950 46450 45650 48000 46700 52 14150 500 34020 50 1 10460684 5094 15.86 2.39 12 1.78 3070.00 20347.00 98400 20240516 -50.51 31550 20241209 54.36 49900 -2.40 20250219 35700 36.41 20250203 98400 -50.51 20240516 31550 54.36 20241209 2.09 N 183300 500 52 억 2470226 N N 152 N 00 N
6 20250219 120915 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48850 1600 2 3.39 8540226000 175003 97.65 47600 49900 47300 61400 33100 47250 48800.52 23.61 0 -6592 48250 47750 46950 46450 45650 48000 46700 52 14150 500 34020 50 1 10460684 5110 15.91 2.40 12 1.67 3070.00 20347.00 98400 20240516 -50.36 31550 20241209 54.83 49900 -2.10 20250219 35700 36.83 20250203 98400 -50.36 20240516 31550 54.83 20241209 2.09 N 183300 500 52 억 2470226 N N 152 N 00 N
7 20250219 110916 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48800 1550 2 3.28 7731655900 158456 88.41 47600 49900 47300 61400 33100 47250 48793.78 23.61 0 -1874 48250 47750 46950 46450 45650 48000 46700 52 14150 500 34020 50 1 10460684 5105 15.90 2.40 12 1.51 3070.00 20347.00 98400 20240516 -50.41 31550 20241209 54.68 49900 -2.20 20250219 35700 36.69 20250203 98400 -50.41 20240516 31550 54.68 20241209 2.09 N 183300 500 52 억 2470226 N N 152 N 00 N
8 20250219 100917 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48600 1350 2 2.86 6317224300 129307 72.15 47600 49900 47300 61400 33100 47250 48854.55 23.61 0 2164 48250 47750 46950 46450 45650 48000 46700 52 14150 500 34020 50 1 10460684 5084 15.83 2.39 12 1.24 3070.00 20347.00 98400 20240516 -50.61 31550 20241209 54.04 49900 -2.61 20250219 35700 36.13 20250203 98400 -50.61 20240516 31550 54.04 20241209 2.09 N 183300 500 52 억 2470226 N N 152 N 00 N
9 20250219 090918 55 40.00 KSQ150 기계·장비 N N N Y 40 N 49350 2100 2 4.44 2609772400 53458 29.83 47600 49900 47300 61400 33100 47250 48819.32 23.61 0 7531 48250 47750 46950 46450 45650 48000 46700 52 14150 500 34020 50 1 10460684 5162 16.07 2.43 12 0.51 3070.00 20347.00 98400 20240516 -49.85 31550 20241209 56.42 49900 -1.10 20250219 35700 38.24 20250203 98400 -49.85 20240516 31550 56.42 20241209 2.09 N 183300 500 52 억 2470226 N N 152 N 00 N
10 20250218 160914 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47250 350 2 0.75 8330970150 178049 100.69 46500 47450 46150 60900 32850 46900 46789.60 23.62 0 -3338 50366 48632 47616 45882 44866 48125 45375 52 14000 500 33760 50 1 10460684 4943 15.39 2.32 12 1.70 3070.00 20347.00 98400 20240516 -51.98 31550 20241209 49.76 49350 -4.26 20250217 35700 32.35 20250203 98400 -51.98 20240516 31550 49.76 20241209 2.03 N 183300 500 52 억 2471048 N N 147 N 00 N
11 20250218 150915 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47300 400 2 0.85 7912375450 169182 95.68 46500 47450 46150 60900 32850 46900 46768.33 23.62 0 422 50366 48632 47616 45882 44866 48125 45375 52 14000 500 33760 50 1 10460684 4948 15.41 2.32 12 1.62 3070.00 20347.00 98400 20240516 -51.93 31550 20241209 49.92 49350 -4.15 20250217 35700 32.49 20250203 98400 -51.93 20240516 31550 49.92 20241209 2.03 N 183300 500 52 억 2471048 N N 476 N 00 N
12 20250218 140916 55 40.00 KSQ150 기계·장비 N N N Y 40 N 46950 50 2 0.11 6522828950 139637 78.97 46500 47450 46150 60900 32850 46900 46712.60 23.62 0 3509 50366 48632 47616 45882 44866 48125 45375 52 14000 500 33760 50 1 10460684 4911 15.29 2.31 12 1.33 3070.00 20347.00 98400 20240516 -52.29 31550 20241209 48.81 49350 -4.86 20250217 35700 31.51 20250203 98400 -52.29 20240516 31550 48.81 20241209 2.03 N 183300 500 52 억 2471048 N N 476 N 00 N