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
253590/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
20250219,161036,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12710,-150,5,-1.17,48535982630,3777872,132.24,12960,13370,12400,16710,9010,12860,12847.80,0.00,0,-157084,13180,13020,12770,12610,12360,13100,12690,44,3850,100,9250,10,1,43869164,5576,66.54,5.99,12,8.61,191.00,2123.00,17270,20240704,-26.40,7420,20240909,71.29,13370,-4.94,20250219,8530,49.00,20250102,17270,-26.40,20240704,7420,71.29,20240909,4.50,N,253590,100,43 억,,0,N,N,3147,N,00,N
20250219,151040,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12620,-240,5,-1.87,46968823930,3654377,127.92,12960,13370,12400,16710,9010,12860,12852.76,0.00,0,-169535,13180,13020,12770,12610,12360,13100,12690,44,3850,100,9250,10,1,43869164,5536,66.07,5.94,12,8.33,191.00,2123.00,17270,20240704,-26.93,7420,20240909,70.08,13370,-5.61,20250219,8530,47.95,20250102,17270,-26.93,20240704,7420,70.08,20240909,4.50,N,253590,100,43 억,,0,N,N,11407,N,00,N
20250219,141035,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12660,-200,5,-1.56,45323533680,3523744,123.35,12960,13370,12400,16710,9010,12860,12862.32,0.00,0,-164791,13180,13020,12770,12610,12360,13100,12690,44,3850,100,9250,10,1,43869164,5554,66.28,5.96,12,8.03,191.00,2123.00,17270,20240704,-26.69,7420,20240909,70.62,13370,-5.31,20250219,8530,48.42,20250102,17270,-26.69,20240704,7420,70.62,20240909,4.50,N,253590,100,43 억,,0,N,N,11407,N,00,N
20250219,131036,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12620,-240,5,-1.87,43190433450,3354572,117.43,12960,13370,12400,16710,9010,12860,12875.10,0.00,0,-168730,13180,13020,12770,12610,12360,13100,12690,44,3850,100,9250,10,1,43869164,5536,66.07,5.94,12,7.65,191.00,2123.00,17270,20240704,-26.93,7420,20240909,70.08,13370,-5.61,20250219,8530,47.95,20250102,17270,-26.93,20240704,7420,70.08,20240909,4.50,N,253590,100,43 억,,0,N,N,11407,N,00,N
20250219,121036,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12730,-130,5,-1.01,41325487130,3207366,112.27,12960,13370,12400,16710,9010,12860,12884.56,0.00,0,-163576,13180,13020,12770,12610,12360,13100,12690,44,3850,100,9250,10,1,43869164,5585,66.65,6.00,12,7.31,191.00,2123.00,17270,20240704,-26.29,7420,20240909,71.56,13370,-4.79,20250219,8530,49.24,20250102,17270,-26.29,20240704,7420,71.56,20240909,4.50,N,253590,100,43 억,,0,N,N,11407,N,00,N
20250219,111037,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12690,-170,5,-1.32,39018638600,3026469,105.94,12960,13370,12400,16710,9010,12860,12892.47,0.00,0,-160613,13180,13020,12770,12610,12360,13100,12690,44,3850,100,9250,10,1,43869164,5567,66.44,5.98,12,6.90,191.00,2123.00,17270,20240704,-26.52,7420,20240909,71.02,13370,-5.09,20250219,8530,48.77,20250102,17270,-26.52,20240704,7420,71.02,20240909,4.50,N,253590,100,43 억,,0,N,N,11407,N,00,N
20250219,101037,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12620,-240,5,-1.87,32023469970,2470962,86.50,12960,13370,12540,16710,9010,12860,12959.96,0.00,0,-133305,13180,13020,12770,12610,12360,13100,12690,44,3850,100,9250,10,1,43869164,5536,66.07,5.94,12,5.63,191.00,2123.00,17270,20240704,-26.93,7420,20240909,70.08,13370,-5.61,20250219,8530,47.95,20250102,17270,-26.93,20240704,7420,70.08,20240909,4.50,N,253590,100,43 억,,0,N,N,11407,N,00,N
20250219,091038,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13170,310,2,2.41,13398692090,1023706,35.83,12960,13370,12800,16710,9010,12860,13088.63,0.00,0,18112,13180,13020,12770,12610,12360,13100,12690,44,3850,100,9250,10,1,43869164,5778,68.95,6.20,12,2.33,191.00,2123.00,17270,20240704,-23.74,7420,20240909,77.49,13370,-1.50,20250219,8530,54.40,20250102,17270,-23.74,20240704,7420,77.49,20240909,4.50,N,253590,100,43 억,,0,N,N,11407,N,00,N
20250218,161033,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12860,210,2,1.66,35694096050,2806224,40.26,12650,12930,12520,16440,8860,12650,12719.11,0.00,0,-112523,13576,13112,12786,12322,11996,12950,12160,44,3790,100,9100,10,1,43869164,5642,67.33,6.06,12,6.40,191.00,2123.00,17270,20240704,-25.54,7420,20240909,73.32,13250,-2.94,20250217,8530,50.76,20250102,17270,-25.54,20240704,7420,73.32,20240909,3.90,N,253590,100,43 억,,0,N,N,11391,N,00,N
20250218,151035,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12770,120,2,0.95,32534310900,2559791,36.72,12650,12930,12520,16440,8860,12650,12709.92,0.00,0,-57076,13576,13112,12786,12322,11996,12950,12160,44,3790,100,9100,10,1,43869164,5602,66.86,6.02,12,5.84,191.00,2123.00,17270,20240704,-26.06,7420,20240909,72.10,13250,-3.62,20250217,8530,49.71,20250102,17270,-26.06,20240704,7420,72.10,20240909,3.90,N,253590,100,43 억,,0,N,N,2909,N,00,N
20250218,141036,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12720,70,2,0.55,28252619810,2222728,31.89,12650,12930,12520,16440,8860,12650,12710.98,0.00,0,-41028,13576,13112,12786,12322,11996,12950,12160,44,3790,100,9100,10,1,43869164,5580,66.60,5.99,12,5.07,191.00,2123.00,17270,20240704,-26.35,7420,20240909,71.43,13250,-4.00,20250217,8530,49.12,20250102,17270,-26.35,20240704,7420,71.43,20240909,3.90,N,253590,100,43 억,,0,N,N,2909,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 161036 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12710 -150 5 -1.17 48535982630 3777872 132.24 12960 13370 12400 16710 9010 12860 12847.80 0.00 0 -157084 13180 13020 12770 12610 12360 13100 12690 44 3850 100 9250 10 1 43869164 5576 66.54 5.99 12 8.61 191.00 2123.00 17270 20240704 -26.40 7420 20240909 71.29 13370 -4.94 20250219 8530 49.00 20250102 17270 -26.40 20240704 7420 71.29 20240909 4.50 N 253590 100 43 억 0 N N 3147 N 00 N
3 20250219 151040 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12620 -240 5 -1.87 46968823930 3654377 127.92 12960 13370 12400 16710 9010 12860 12852.76 0.00 0 -169535 13180 13020 12770 12610 12360 13100 12690 44 3850 100 9250 10 1 43869164 5536 66.07 5.94 12 8.33 191.00 2123.00 17270 20240704 -26.93 7420 20240909 70.08 13370 -5.61 20250219 8530 47.95 20250102 17270 -26.93 20240704 7420 70.08 20240909 4.50 N 253590 100 43 억 0 N N 11407 N 00 N
4 20250219 141035 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12660 -200 5 -1.56 45323533680 3523744 123.35 12960 13370 12400 16710 9010 12860 12862.32 0.00 0 -164791 13180 13020 12770 12610 12360 13100 12690 44 3850 100 9250 10 1 43869164 5554 66.28 5.96 12 8.03 191.00 2123.00 17270 20240704 -26.69 7420 20240909 70.62 13370 -5.31 20250219 8530 48.42 20250102 17270 -26.69 20240704 7420 70.62 20240909 4.50 N 253590 100 43 억 0 N N 11407 N 00 N
5 20250219 131036 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12620 -240 5 -1.87 43190433450 3354572 117.43 12960 13370 12400 16710 9010 12860 12875.10 0.00 0 -168730 13180 13020 12770 12610 12360 13100 12690 44 3850 100 9250 10 1 43869164 5536 66.07 5.94 12 7.65 191.00 2123.00 17270 20240704 -26.93 7420 20240909 70.08 13370 -5.61 20250219 8530 47.95 20250102 17270 -26.93 20240704 7420 70.08 20240909 4.50 N 253590 100 43 억 0 N N 11407 N 00 N
6 20250219 121036 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12730 -130 5 -1.01 41325487130 3207366 112.27 12960 13370 12400 16710 9010 12860 12884.56 0.00 0 -163576 13180 13020 12770 12610 12360 13100 12690 44 3850 100 9250 10 1 43869164 5585 66.65 6.00 12 7.31 191.00 2123.00 17270 20240704 -26.29 7420 20240909 71.56 13370 -4.79 20250219 8530 49.24 20250102 17270 -26.29 20240704 7420 71.56 20240909 4.50 N 253590 100 43 억 0 N N 11407 N 00 N
7 20250219 111037 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12690 -170 5 -1.32 39018638600 3026469 105.94 12960 13370 12400 16710 9010 12860 12892.47 0.00 0 -160613 13180 13020 12770 12610 12360 13100 12690 44 3850 100 9250 10 1 43869164 5567 66.44 5.98 12 6.90 191.00 2123.00 17270 20240704 -26.52 7420 20240909 71.02 13370 -5.09 20250219 8530 48.77 20250102 17270 -26.52 20240704 7420 71.02 20240909 4.50 N 253590 100 43 억 0 N N 11407 N 00 N
8 20250219 101037 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12620 -240 5 -1.87 32023469970 2470962 86.50 12960 13370 12540 16710 9010 12860 12959.96 0.00 0 -133305 13180 13020 12770 12610 12360 13100 12690 44 3850 100 9250 10 1 43869164 5536 66.07 5.94 12 5.63 191.00 2123.00 17270 20240704 -26.93 7420 20240909 70.08 13370 -5.61 20250219 8530 47.95 20250102 17270 -26.93 20240704 7420 70.08 20240909 4.50 N 253590 100 43 억 0 N N 11407 N 00 N
9 20250219 091038 55 40.00 KSQ150 기계·장비 N N N Y 40 N 13170 310 2 2.41 13398692090 1023706 35.83 12960 13370 12800 16710 9010 12860 13088.63 0.00 0 18112 13180 13020 12770 12610 12360 13100 12690 44 3850 100 9250 10 1 43869164 5778 68.95 6.20 12 2.33 191.00 2123.00 17270 20240704 -23.74 7420 20240909 77.49 13370 -1.50 20250219 8530 54.40 20250102 17270 -23.74 20240704 7420 77.49 20240909 4.50 N 253590 100 43 억 0 N N 11407 N 00 N
10 20250218 161033 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12860 210 2 1.66 35694096050 2806224 40.26 12650 12930 12520 16440 8860 12650 12719.11 0.00 0 -112523 13576 13112 12786 12322 11996 12950 12160 44 3790 100 9100 10 1 43869164 5642 67.33 6.06 12 6.40 191.00 2123.00 17270 20240704 -25.54 7420 20240909 73.32 13250 -2.94 20250217 8530 50.76 20250102 17270 -25.54 20240704 7420 73.32 20240909 3.90 N 253590 100 43 억 0 N N 11391 N 00 N
11 20250218 151035 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12770 120 2 0.95 32534310900 2559791 36.72 12650 12930 12520 16440 8860 12650 12709.92 0.00 0 -57076 13576 13112 12786 12322 11996 12950 12160 44 3790 100 9100 10 1 43869164 5602 66.86 6.02 12 5.84 191.00 2123.00 17270 20240704 -26.06 7420 20240909 72.10 13250 -3.62 20250217 8530 49.71 20250102 17270 -26.06 20240704 7420 72.10 20240909 3.90 N 253590 100 43 억 0 N N 2909 N 00 N
12 20250218 141036 55 40.00 KSQ150 기계·장비 N N N Y 40 N 12720 70 2 0.55 28252619810 2222728 31.89 12650 12930 12520 16440 8860 12650 12710.98 0.00 0 -41028 13576 13112 12786 12322 11996 12950 12160 44 3790 100 9100 10 1 43869164 5580 66.60 5.99 12 5.07 191.00 2123.00 17270 20240704 -26.35 7420 20240909 71.43 13250 -4.00 20250217 8530 49.12 20250102 17270 -26.35 20240704 7420 71.43 20240909 3.90 N 253590 100 43 억 0 N N 2909 N 00 N