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
232140/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
20250219,161015,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13070,340,2,2.67,55526627640,4193469,195.07,12910,13540,12830,16540,8920,12730,13241.50,0.18,0,69805,13470,13100,12830,12460,12190,12965,12325,82,3810,100,8910,10,1,82045350,10723,79.21,3.47,12,5.11,165.00,3767.00,22950,20240613,-43.05,5020,20240206,160.36,13540,-3.47,20250219,9850,32.69,20250203,22950,-43.05,20240613,5640,131.74,20240227,2.18,N,232140,100,82 억,,149283,N,N,10873,N,00,N
20250219,151018,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13050,320,2,2.51,54437851260,4110118,191.19,12910,13540,12830,16540,8920,12730,13244.86,0.18,0,58920,13470,13100,12830,12460,12190,12965,12325,82,3810,100,8910,10,1,82045350,10707,79.09,3.46,12,5.01,165.00,3767.00,22950,20240613,-43.14,5020,20240206,159.96,13540,-3.62,20250219,9850,32.49,20250203,22950,-43.14,20240613,5640,131.38,20240227,2.18,N,232140,100,82 억,,149283,N,N,13326,N,00,N
20250219,141014,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13250,520,2,4.08,51326835200,3872801,180.15,12910,13540,12830,16540,8920,12730,13253.18,0.18,0,57841,13470,13100,12830,12460,12190,12965,12325,82,3810,100,8910,10,1,82045350,10871,80.30,3.52,12,4.72,165.00,3767.00,22950,20240613,-42.27,5020,20240206,163.94,13540,-2.14,20250219,9850,34.52,20250203,22950,-42.27,20240613,5640,134.93,20240227,2.18,N,232140,100,82 억,,149283,N,N,13326,N,00,N
20250219,131015,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13210,480,2,3.77,45883514410,3462924,161.09,12910,13540,12830,16540,8920,12730,13249.96,0.18,0,44745,13470,13100,12830,12460,12190,12965,12325,82,3810,100,8910,10,1,82045350,10838,80.06,3.51,12,4.22,165.00,3767.00,22950,20240613,-42.44,5020,20240206,163.15,13540,-2.44,20250219,9850,34.11,20250203,22950,-42.44,20240613,5640,134.22,20240227,2.18,N,232140,100,82 억,,149283,N,N,13326,N,00,N
20250219,121014,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13230,500,2,3.93,42678332620,3220131,149.79,12910,13540,12830,16540,8920,12730,13253.63,0.18,0,71287,13470,13100,12830,12460,12190,12965,12325,82,3810,100,8910,10,1,82045350,10855,80.18,3.51,12,3.92,165.00,3767.00,22950,20240613,-42.35,5020,20240206,163.55,13540,-2.29,20250219,9850,34.31,20250203,22950,-42.35,20240613,5640,134.57,20240227,2.18,N,232140,100,82 억,,149283,N,N,13326,N,00,N
20250219,111016,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13450,720,2,5.66,32631791410,2467192,114.77,12910,13540,12830,16540,8920,12730,13226.32,0.18,0,58316,13470,13100,12830,12460,12190,12965,12325,82,3810,100,8910,10,1,82045350,11035,81.52,3.57,12,3.01,165.00,3767.00,22950,20240613,-41.39,5020,20240206,167.93,13540,-0.66,20250219,9850,36.55,20250203,22950,-41.39,20240613,5640,138.48,20240227,2.18,N,232140,100,82 억,,149283,N,N,13326,N,00,N
20250219,101016,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13090,360,2,2.83,16628970050,1266442,58.91,12910,13290,12830,16540,8920,12730,13130.52,0.18,0,93219,13470,13100,12830,12460,12190,12965,12325,82,3810,100,8910,10,1,82045350,10740,79.33,3.47,12,1.54,165.00,3767.00,22950,20240613,-42.96,5020,20240206,160.76,13340,-1.87,20250217,9850,32.89,20250203,22950,-42.96,20240613,5640,132.09,20240227,2.18,N,232140,100,82 억,,149283,N,N,13326,N,00,N
20250219,091017,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13030,300,2,2.36,3599459220,276335,12.85,12910,13130,12830,16540,8920,12730,13025.89,0.18,0,58643,13470,13100,12830,12460,12190,12965,12325,82,3810,100,8910,10,1,82045350,10691,78.97,3.46,12,0.34,165.00,3767.00,22950,20240613,-43.22,5020,20240206,159.56,13340,-2.32,20250217,9850,32.28,20250203,22950,-43.22,20240613,5640,131.03,20240227,2.18,N,232140,100,82 억,,149283,N,N,13326,N,00,N
20250218,161012,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12730,-70,5,-0.55,27465010800,2130741,52.56,12890,13200,12560,16640,8960,12800,12890.07,0.24,0,-73398,13720,13260,12880,12420,12040,13490,12650,82,3840,100,8960,10,1,82045350,10444,77.15,3.38,12,2.60,165.00,3767.00,22950,20240613,-44.53,5020,20240206,153.59,13340,-4.57,20250217,9850,29.24,20250203,22950,-44.53,20240613,5640,125.71,20240227,2.14,N,232140,100,82 억,,198972,N,N,13293,N,00,N
20250218,151014,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12710,-90,5,-0.70,26675432390,2068638,51.03,12890,13200,12560,16640,8960,12800,12895.17,0.24,0,-67205,13720,13260,12880,12420,12040,13490,12650,82,3840,100,8960,10,1,82045350,10428,77.03,3.37,12,2.52,165.00,3767.00,22950,20240613,-44.62,5020,20240206,153.19,13340,-4.72,20250217,9850,29.04,20250203,22950,-44.62,20240613,5640,125.35,20240227,2.14,N,232140,100,82 억,,198972,N,N,8589,N,00,N
20250218,141015,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12790,-10,5,-0.08,24281734980,1880754,46.40,12890,13200,12560,16640,8960,12800,12910.64,0.24,0,-81043,13720,13260,12880,12420,12040,13490,12650,82,3840,100,8960,10,1,82045350,10494,77.52,3.40,12,2.29,165.00,3767.00,22950,20240613,-44.27,5020,20240206,154.78,13340,-4.12,20250217,9850,29.85,20250203,22950,-44.27,20240613,5640,126.77,20240227,2.14,N,232140,100,82 억,,198972,N,N,8589,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 161015 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13070 340 2 2.67 55526627640 4193469 195.07 12910 13540 12830 16540 8920 12730 13241.50 0.18 0 69805 13470 13100 12830 12460 12190 12965 12325 82 3810 100 8910 10 1 82045350 10723 79.21 3.47 12 5.11 165.00 3767.00 22950 20240613 -43.05 5020 20240206 160.36 13540 -3.47 20250219 9850 32.69 20250203 22950 -43.05 20240613 5640 131.74 20240227 2.18 N 232140 100 82 억 149283 N N 10873 N 00 N
3 20250219 151018 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13050 320 2 2.51 54437851260 4110118 191.19 12910 13540 12830 16540 8920 12730 13244.86 0.18 0 58920 13470 13100 12830 12460 12190 12965 12325 82 3810 100 8910 10 1 82045350 10707 79.09 3.46 12 5.01 165.00 3767.00 22950 20240613 -43.14 5020 20240206 159.96 13540 -3.62 20250219 9850 32.49 20250203 22950 -43.14 20240613 5640 131.38 20240227 2.18 N 232140 100 82 억 149283 N N 13326 N 00 N
4 20250219 141014 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13250 520 2 4.08 51326835200 3872801 180.15 12910 13540 12830 16540 8920 12730 13253.18 0.18 0 57841 13470 13100 12830 12460 12190 12965 12325 82 3810 100 8910 10 1 82045350 10871 80.30 3.52 12 4.72 165.00 3767.00 22950 20240613 -42.27 5020 20240206 163.94 13540 -2.14 20250219 9850 34.52 20250203 22950 -42.27 20240613 5640 134.93 20240227 2.18 N 232140 100 82 억 149283 N N 13326 N 00 N
5 20250219 131015 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13210 480 2 3.77 45883514410 3462924 161.09 12910 13540 12830 16540 8920 12730 13249.96 0.18 0 44745 13470 13100 12830 12460 12190 12965 12325 82 3810 100 8910 10 1 82045350 10838 80.06 3.51 12 4.22 165.00 3767.00 22950 20240613 -42.44 5020 20240206 163.15 13540 -2.44 20250219 9850 34.11 20250203 22950 -42.44 20240613 5640 134.22 20240227 2.18 N 232140 100 82 억 149283 N N 13326 N 00 N
6 20250219 121014 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13230 500 2 3.93 42678332620 3220131 149.79 12910 13540 12830 16540 8920 12730 13253.63 0.18 0 71287 13470 13100 12830 12460 12190 12965 12325 82 3810 100 8910 10 1 82045350 10855 80.18 3.51 12 3.92 165.00 3767.00 22950 20240613 -42.35 5020 20240206 163.55 13540 -2.29 20250219 9850 34.31 20250203 22950 -42.35 20240613 5640 134.57 20240227 2.18 N 232140 100 82 억 149283 N N 13326 N 00 N
7 20250219 111016 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13450 720 2 5.66 32631791410 2467192 114.77 12910 13540 12830 16540 8920 12730 13226.32 0.18 0 58316 13470 13100 12830 12460 12190 12965 12325 82 3810 100 8910 10 1 82045350 11035 81.52 3.57 12 3.01 165.00 3767.00 22950 20240613 -41.39 5020 20240206 167.93 13540 -0.66 20250219 9850 36.55 20250203 22950 -41.39 20240613 5640 138.48 20240227 2.18 N 232140 100 82 억 149283 N N 13326 N 00 N
8 20250219 101016 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13090 360 2 2.83 16628970050 1266442 58.91 12910 13290 12830 16540 8920 12730 13130.52 0.18 0 93219 13470 13100 12830 12460 12190 12965 12325 82 3810 100 8910 10 1 82045350 10740 79.33 3.47 12 1.54 165.00 3767.00 22950 20240613 -42.96 5020 20240206 160.76 13340 -1.87 20250217 9850 32.89 20250203 22950 -42.96 20240613 5640 132.09 20240227 2.18 N 232140 100 82 억 149283 N N 13326 N 00 N
9 20250219 091017 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13030 300 2 2.36 3599459220 276335 12.85 12910 13130 12830 16540 8920 12730 13025.89 0.18 0 58643 13470 13100 12830 12460 12190 12965 12325 82 3810 100 8910 10 1 82045350 10691 78.97 3.46 12 0.34 165.00 3767.00 22950 20240613 -43.22 5020 20240206 159.56 13340 -2.32 20250217 9850 32.28 20250203 22950 -43.22 20240613 5640 131.03 20240227 2.18 N 232140 100 82 억 149283 N N 13326 N 00 N
10 20250218 161012 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12730 -70 5 -0.55 27465010800 2130741 52.56 12890 13200 12560 16640 8960 12800 12890.07 0.24 0 -73398 13720 13260 12880 12420 12040 13490 12650 82 3840 100 8960 10 1 82045350 10444 77.15 3.38 12 2.60 165.00 3767.00 22950 20240613 -44.53 5020 20240206 153.59 13340 -4.57 20250217 9850 29.24 20250203 22950 -44.53 20240613 5640 125.71 20240227 2.14 N 232140 100 82 억 198972 N N 13293 N 00 N
11 20250218 151014 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12710 -90 5 -0.70 26675432390 2068638 51.03 12890 13200 12560 16640 8960 12800 12895.17 0.24 0 -67205 13720 13260 12880 12420 12040 13490 12650 82 3840 100 8960 10 1 82045350 10428 77.03 3.37 12 2.52 165.00 3767.00 22950 20240613 -44.62 5020 20240206 153.19 13340 -4.72 20250217 9850 29.04 20250203 22950 -44.62 20240613 5640 125.35 20240227 2.14 N 232140 100 82 억 198972 N N 8589 N 00 N
12 20250218 141015 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12790 -10 5 -0.08 24281734980 1880754 46.40 12890 13200 12560 16640 8960 12800 12910.64 0.24 0 -81043 13720 13260 12880 12420 12040 13490 12650 82 3840 100 8960 10 1 82045350 10494 77.52 3.40 12 2.29 165.00 3767.00 22950 20240613 -44.27 5020 20240206 154.78 13340 -4.12 20250217 9850 29.85 20250203 22950 -44.27 20240613 5640 126.77 20240227 2.14 N 232140 100 82 억 198972 N N 8589 N 00 N