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
319660/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
20250219,161142,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21450,2270,2,11.84,29759529020,1434783,690.49,19380,21450,19370,24900,13430,19180,20739.63,26.46,0,-3815,19646,19412,19226,18992,18806,19320,18900,146,5720,500,14190,50,1,28966714,6213,11.83,1.58,12,4.95,1813.00,13552.00,39100,20240711,-45.14,15550,20241202,37.94,21450,0.00,20250219,16210,32.33,20250102,39100,-45.14,20240711,15550,37.94,20241202,1.89,N,319660,500,146 억,,7663497,N,N,1380,N,00,N
20250219,151146,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21200,2020,2,10.53,28172775870,1360591,654.78,19380,21450,19370,24900,13430,19180,20706.28,26.46,0,9544,19646,19412,19226,18992,18806,19320,18900,146,5720,500,14190,50,1,28966714,6141,11.69,1.56,12,4.70,1813.00,13552.00,39100,20240711,-45.78,15550,20241202,36.33,21450,-1.17,20250219,16210,30.78,20250102,39100,-45.78,20240711,15550,36.33,20241202,1.89,N,319660,500,146 억,,7663497,N,N,514,N,00,N
20250219,141141,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21050,1870,2,9.75,24655123720,1194329,574.77,19380,21450,19370,24900,13430,19180,20643.49,26.46,0,47612,19646,19412,19226,18992,18806,19320,18900,146,5720,500,14190,50,1,28966714,6097,11.61,1.55,12,4.12,1813.00,13552.00,39100,20240711,-46.16,15550,20241202,35.37,21450,-1.86,20250219,16210,29.86,20250102,39100,-46.16,20240711,15550,35.37,20241202,1.89,N,319660,500,146 억,,7663497,N,N,514,N,00,N
20250219,131142,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21100,1920,2,10.01,20969574770,1018212,490.01,19380,21450,19370,24900,13430,19180,20594.51,26.46,0,43594,19646,19412,19226,18992,18806,19320,18900,146,5720,500,14190,50,1,28966714,6112,11.64,1.56,12,3.52,1813.00,13552.00,39100,20240711,-46.04,15550,20241202,35.69,21450,-1.63,20250219,16210,30.17,20250102,39100,-46.04,20240711,15550,35.69,20241202,1.89,N,319660,500,146 억,,7663497,N,N,514,N,00,N
20250219,121142,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21200,2020,2,10.53,17549624970,856933,412.40,19380,21250,19370,24900,13430,19180,20479.58,26.46,0,45274,19646,19412,19226,18992,18806,19320,18900,146,5720,500,14190,50,1,28966714,6141,11.69,1.56,12,2.96,1813.00,13552.00,39100,20240711,-45.78,15550,20241202,36.33,21250,-0.24,20250219,16210,30.78,20250102,39100,-45.78,20240711,15550,36.33,20241202,1.89,N,319660,500,146 억,,7663497,N,N,514,N,00,N
20250219,111143,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20900,1720,2,8.97,13332281570,657166,316.26,19380,20950,19370,24900,13430,19180,20287.54,26.46,0,37258,19646,19412,19226,18992,18806,19320,18900,146,5720,500,14190,50,1,28966714,6054,11.53,1.54,12,2.27,1813.00,13552.00,39100,20240711,-46.55,15550,20241202,34.41,21200,-1.42,20250124,16210,28.93,20250102,39100,-46.55,20240711,15550,34.41,20241202,1.89,N,319660,500,146 억,,7663497,N,N,514,N,00,N
20250219,101143,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20750,1570,2,8.19,9756715420,483831,232.84,19380,20800,19370,24900,13430,19180,20165.54,26.46,0,50318,19646,19412,19226,18992,18806,19320,18900,146,5720,500,14190,50,1,28966714,6011,11.45,1.53,12,1.67,1813.00,13552.00,39100,20240711,-46.93,15550,20241202,33.44,21200,-2.12,20250124,16210,28.01,20250102,39100,-46.93,20240711,15550,33.44,20241202,1.89,N,319660,500,146 억,,7663497,N,N,514,N,00,N
20250219,091145,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20000,820,2,4.28,2402089020,121097,58.28,19380,20100,19370,24900,13430,19180,19836.07,26.46,0,30551,19646,19412,19226,18992,18806,19320,18900,146,5720,500,14190,50,1,28966714,5793,11.03,1.48,12,0.42,1813.00,13552.00,39100,20240711,-48.85,15550,20241202,28.62,21200,-5.66,20250124,16210,23.38,20250102,39100,-48.85,20240711,15550,28.62,20241202,1.89,N,319660,500,146 억,,7663497,N,N,514,N,00,N
20250218,161137,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19180,-190,5,-0.98,3967128830,206831,122.92,19400,19460,19040,25150,13560,19370,19180.53,26.50,0,-28993,19963,19666,19493,19196,19023,19580,19110,146,5780,500,14330,10,1,28966714,5556,10.58,1.42,12,0.71,1813.00,13552.00,39100,20240711,-50.95,15550,20241202,23.34,21200,-9.53,20250124,16210,18.32,20250102,39100,-50.95,20240711,15550,23.34,20241202,1.89,N,319660,500,146 억,,7675735,N,N,497,N,00,N
20250218,151140,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19230,-140,5,-0.72,3808551200,198576,118.02,19400,19460,19040,25150,13560,19370,19179.31,26.50,0,-29243,19963,19666,19493,19196,19023,19580,19110,146,5780,500,14330,10,1,28966714,5570,10.61,1.42,12,0.69,1813.00,13552.00,39100,20240711,-50.82,15550,20241202,23.67,21200,-9.29,20250124,16210,18.63,20250102,39100,-50.82,20240711,15550,23.67,20241202,1.89,N,319660,500,146 억,,7675735,N,N,1433,N,00,N
20250218,141141,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19180,-190,5,-0.98,3327203960,173545,103.14,19400,19460,19040,25150,13560,19370,19171.99,26.50,0,-30627,19963,19666,19493,19196,19023,19580,19110,146,5780,500,14330,10,1,28966714,5556,10.58,1.42,12,0.60,1813.00,13552.00,39100,20240711,-50.95,15550,20241202,23.34,21200,-9.53,20250124,16210,18.32,20250102,39100,-50.95,20240711,15550,23.34,20241202,1.89,N,319660,500,146 억,,7675735,N,N,1433,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 161142 55 40.00 KSQ150 기계·장비 N N N Y 40 N 21450 2270 2 11.84 29759529020 1434783 690.49 19380 21450 19370 24900 13430 19180 20739.63 26.46 0 -3815 19646 19412 19226 18992 18806 19320 18900 146 5720 500 14190 50 1 28966714 6213 11.83 1.58 12 4.95 1813.00 13552.00 39100 20240711 -45.14 15550 20241202 37.94 21450 0.00 20250219 16210 32.33 20250102 39100 -45.14 20240711 15550 37.94 20241202 1.89 N 319660 500 146 억 7663497 N N 1380 N 00 N
3 20250219 151146 55 40.00 KSQ150 기계·장비 N N N Y 40 N 21200 2020 2 10.53 28172775870 1360591 654.78 19380 21450 19370 24900 13430 19180 20706.28 26.46 0 9544 19646 19412 19226 18992 18806 19320 18900 146 5720 500 14190 50 1 28966714 6141 11.69 1.56 12 4.70 1813.00 13552.00 39100 20240711 -45.78 15550 20241202 36.33 21450 -1.17 20250219 16210 30.78 20250102 39100 -45.78 20240711 15550 36.33 20241202 1.89 N 319660 500 146 억 7663497 N N 514 N 00 N
4 20250219 141141 55 40.00 KSQ150 기계·장비 N N N Y 40 N 21050 1870 2 9.75 24655123720 1194329 574.77 19380 21450 19370 24900 13430 19180 20643.49 26.46 0 47612 19646 19412 19226 18992 18806 19320 18900 146 5720 500 14190 50 1 28966714 6097 11.61 1.55 12 4.12 1813.00 13552.00 39100 20240711 -46.16 15550 20241202 35.37 21450 -1.86 20250219 16210 29.86 20250102 39100 -46.16 20240711 15550 35.37 20241202 1.89 N 319660 500 146 억 7663497 N N 514 N 00 N
5 20250219 131142 55 40.00 KSQ150 기계·장비 N N N Y 40 N 21100 1920 2 10.01 20969574770 1018212 490.01 19380 21450 19370 24900 13430 19180 20594.51 26.46 0 43594 19646 19412 19226 18992 18806 19320 18900 146 5720 500 14190 50 1 28966714 6112 11.64 1.56 12 3.52 1813.00 13552.00 39100 20240711 -46.04 15550 20241202 35.69 21450 -1.63 20250219 16210 30.17 20250102 39100 -46.04 20240711 15550 35.69 20241202 1.89 N 319660 500 146 억 7663497 N N 514 N 00 N
6 20250219 121142 55 40.00 KSQ150 기계·장비 N N N Y 40 N 21200 2020 2 10.53 17549624970 856933 412.40 19380 21250 19370 24900 13430 19180 20479.58 26.46 0 45274 19646 19412 19226 18992 18806 19320 18900 146 5720 500 14190 50 1 28966714 6141 11.69 1.56 12 2.96 1813.00 13552.00 39100 20240711 -45.78 15550 20241202 36.33 21250 -0.24 20250219 16210 30.78 20250102 39100 -45.78 20240711 15550 36.33 20241202 1.89 N 319660 500 146 억 7663497 N N 514 N 00 N
7 20250219 111143 55 40.00 KSQ150 기계·장비 N N N Y 40 N 20900 1720 2 8.97 13332281570 657166 316.26 19380 20950 19370 24900 13430 19180 20287.54 26.46 0 37258 19646 19412 19226 18992 18806 19320 18900 146 5720 500 14190 50 1 28966714 6054 11.53 1.54 12 2.27 1813.00 13552.00 39100 20240711 -46.55 15550 20241202 34.41 21200 -1.42 20250124 16210 28.93 20250102 39100 -46.55 20240711 15550 34.41 20241202 1.89 N 319660 500 146 억 7663497 N N 514 N 00 N
8 20250219 101143 55 40.00 KSQ150 기계·장비 N N N Y 40 N 20750 1570 2 8.19 9756715420 483831 232.84 19380 20800 19370 24900 13430 19180 20165.54 26.46 0 50318 19646 19412 19226 18992 18806 19320 18900 146 5720 500 14190 50 1 28966714 6011 11.45 1.53 12 1.67 1813.00 13552.00 39100 20240711 -46.93 15550 20241202 33.44 21200 -2.12 20250124 16210 28.01 20250102 39100 -46.93 20240711 15550 33.44 20241202 1.89 N 319660 500 146 억 7663497 N N 514 N 00 N
9 20250219 091145 55 40.00 KSQ150 기계·장비 N N N Y 40 N 20000 820 2 4.28 2402089020 121097 58.28 19380 20100 19370 24900 13430 19180 19836.07 26.46 0 30551 19646 19412 19226 18992 18806 19320 18900 146 5720 500 14190 50 1 28966714 5793 11.03 1.48 12 0.42 1813.00 13552.00 39100 20240711 -48.85 15550 20241202 28.62 21200 -5.66 20250124 16210 23.38 20250102 39100 -48.85 20240711 15550 28.62 20241202 1.89 N 319660 500 146 억 7663497 N N 514 N 00 N
10 20250218 161137 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19180 -190 5 -0.98 3967128830 206831 122.92 19400 19460 19040 25150 13560 19370 19180.53 26.50 0 -28993 19963 19666 19493 19196 19023 19580 19110 146 5780 500 14330 10 1 28966714 5556 10.58 1.42 12 0.71 1813.00 13552.00 39100 20240711 -50.95 15550 20241202 23.34 21200 -9.53 20250124 16210 18.32 20250102 39100 -50.95 20240711 15550 23.34 20241202 1.89 N 319660 500 146 억 7675735 N N 497 N 00 N
11 20250218 151140 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19230 -140 5 -0.72 3808551200 198576 118.02 19400 19460 19040 25150 13560 19370 19179.31 26.50 0 -29243 19963 19666 19493 19196 19023 19580 19110 146 5780 500 14330 10 1 28966714 5570 10.61 1.42 12 0.69 1813.00 13552.00 39100 20240711 -50.82 15550 20241202 23.67 21200 -9.29 20250124 16210 18.63 20250102 39100 -50.82 20240711 15550 23.67 20241202 1.89 N 319660 500 146 억 7675735 N N 1433 N 00 N
12 20250218 141141 55 40.00 KSQ150 기계·장비 N N N Y 40 N 19180 -190 5 -0.98 3327203960 173545 103.14 19400 19460 19040 25150 13560 19370 19171.99 26.50 0 -30627 19963 19666 19493 19196 19023 19580 19110 146 5780 500 14330 10 1 28966714 5556 10.58 1.42 12 0.60 1813.00 13552.00 39100 20240711 -50.95 15550 20241202 23.34 21200 -9.53 20250124 16210 18.32 20250102 39100 -50.95 20240711 15550 23.34 20241202 1.89 N 319660 500 146 억 7675735 N N 1433 N 00 N