ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
171090/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
20250228,160945,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45300,-2500,5,-5.23,2788238750,61044,65.04,47050,47250,45150,62100,33500,47800,45677.25,2.24,0,-27547,50333,49066,47183,45916,44033,49700,46550,48,14300,500,33460,50,1,9537005,4320,-45.90,5.60,12,0.64,-987.00,8089.00,75500,20240613,-40.00,23250,20240221,94.84,52600,-13.88,20250121,41700,8.63,20250102,75500,-40.00,20240613,24200,87.19,20240228,1.78,N,171090,500,47 억,,214028,N,N,1049,N,00,N
20250228,150951,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45600,-2200,5,-4.60,2554284650,55887,59.55,47050,47250,45150,62100,33500,47800,45704.45,2.24,0,-26038,50333,49066,47183,45916,44033,49700,46550,48,14300,500,33460,50,1,9537005,4349,-46.20,5.64,12,0.59,-987.00,8089.00,75500,20240613,-39.60,23250,20240221,96.13,52600,-13.31,20250121,41700,9.35,20250102,75500,-39.60,20240613,24200,88.43,20240228,1.78,N,171090,500,47 억,,214028,N,N,37,N,00,N
20250228,140951,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45450,-2350,5,-4.92,2304296950,50394,53.69,47050,47250,45150,62100,33500,47800,45725.62,2.24,0,-22311,50333,49066,47183,45916,44033,49700,46550,48,14300,500,33460,50,1,9537005,4335,-46.05,5.62,12,0.53,-987.00,8089.00,75500,20240613,-39.80,23250,20240221,95.48,52600,-13.59,20250121,41700,8.99,20250102,75500,-39.80,20240613,24200,87.81,20240228,1.78,N,171090,500,47 억,,214028,N,N,37,N,00,N
20250228,130946,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45250,-2550,5,-5.33,2125218050,46473,49.52,47050,47250,45150,62100,33500,47800,45730.17,2.24,0,-20289,50333,49066,47183,45916,44033,49700,46550,48,14300,500,33460,50,1,9537005,4315,-45.85,5.59,12,0.49,-987.00,8089.00,75500,20240613,-40.07,23250,20240221,94.62,52600,-13.97,20250121,41700,8.51,20250102,75500,-40.07,20240613,24200,86.98,20240228,1.78,N,171090,500,47 억,,214028,N,N,37,N,00,N
20250228,120942,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45250,-2550,5,-5.33,1888948650,41249,43.95,47050,47250,45200,62100,33500,47800,45793.80,2.24,0,-19001,50333,49066,47183,45916,44033,49700,46550,48,14300,500,33460,50,1,9537005,4315,-45.85,5.59,12,0.43,-987.00,8089.00,75500,20240613,-40.07,23250,20240221,94.62,52600,-13.97,20250121,41700,8.51,20250102,75500,-40.07,20240613,24200,86.98,20240228,1.78,N,171090,500,47 억,,214028,N,N,37,N,00,N
20250228,110943,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45400,-2400,5,-5.02,1576457300,34357,36.61,47050,47250,45400,62100,33500,47800,45884.60,2.24,0,-17378,50333,49066,47183,45916,44033,49700,46550,48,14300,500,33460,50,1,9537005,4330,-46.00,5.61,12,0.36,-987.00,8089.00,75500,20240613,-39.87,23250,20240221,95.27,52600,-13.69,20250121,41700,8.87,20250102,75500,-39.87,20240613,24200,87.60,20240228,1.78,N,171090,500,47 억,,214028,N,N,37,N,00,N
20250228,100942,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45700,-2100,5,-4.39,1167397900,25385,27.05,47050,47250,45500,62100,33500,47800,45987.71,2.24,0,-9904,50333,49066,47183,45916,44033,49700,46550,48,14300,500,33460,50,1,9537005,4358,-46.30,5.65,12,0.27,-987.00,8089.00,75500,20240613,-39.47,23250,20240221,96.56,52600,-13.12,20250121,41700,9.59,20250102,75500,-39.47,20240613,24200,88.84,20240228,1.78,N,171090,500,47 억,,214028,N,N,37,N,00,N
20250228,090945,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45950,-1850,5,-3.87,360248450,7766,8.27,47050,47250,45800,62100,33500,47800,46387.90,2.24,0,-3996,50333,49066,47183,45916,44033,49700,46550,48,14300,500,33460,50,1,9537005,4382,-46.56,5.68,12,0.08,-987.00,8089.00,75500,20240613,-39.14,23250,20240221,97.63,52600,-12.64,20250121,41700,10.19,20250102,75500,-39.14,20240613,24200,89.88,20240228,1.78,N,171090,500,47 억,,214028,N,N,37,N,00,N
20250227,160935,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47800,1800,2,3.91,4446385450,93699,111.52,45550,48450,45300,59800,32200,46000,47453.54,2.10,0,13336,47633,46816,45683,44866,43733,47225,45275,48,13800,500,32200,50,1,9537005,4559,-48.43,5.91,12,0.98,-987.00,8089.00,75500,20240613,-36.69,23250,20240221,105.59,52600,-9.13,20250121,41700,14.63,20250102,75500,-36.69,20240613,23900,100.00,20240227,1.73,N,171090,500,47 억,,200557,N,N,37,N,00,N
20250227,150935,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47150,1150,2,2.50,4361239250,91906,109.39,45550,48450,45300,59800,32200,46000,47453.37,2.10,0,13272,47633,46816,45683,44866,43733,47225,45275,48,13800,500,32200,50,1,9537005,4497,-47.77,5.83,12,0.96,-987.00,8089.00,75500,20240613,-37.55,23250,20240221,102.80,52600,-10.36,20250121,41700,13.07,20250102,75500,-37.55,20240613,23900,97.28,20240227,1.73,N,171090,500,47 억,,200557,N,N,74,N,00,N
20250227,140938,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47800,1800,2,3.91,3712540200,78252,93.14,45550,48450,45300,59800,32200,46000,47443.52,2.10,0,14763,47633,46816,45683,44866,43733,47225,45275,48,13800,500,32200,50,1,9537005,4559,-48.43,5.91,12,0.82,-987.00,8089.00,75500,20240613,-36.69,23250,20240221,105.59,52600,-9.13,20250121,41700,14.63,20250102,75500,-36.69,20240613,23900,100.00,20240227,1.73,N,171090,500,47 억,,200557,N,N,74,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 20250228 160945 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45300 -2500 5 -5.23 2788238750 61044 65.04 47050 47250 45150 62100 33500 47800 45677.25 2.24 0 -27547 50333 49066 47183 45916 44033 49700 46550 48 14300 500 33460 50 1 9537005 4320 -45.90 5.60 12 0.64 -987.00 8089.00 75500 20240613 -40.00 23250 20240221 94.84 52600 -13.88 20250121 41700 8.63 20250102 75500 -40.00 20240613 24200 87.19 20240228 1.78 N 171090 500 47 억 214028 N N 1049 N 00 N
3 20250228 150951 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45600 -2200 5 -4.60 2554284650 55887 59.55 47050 47250 45150 62100 33500 47800 45704.45 2.24 0 -26038 50333 49066 47183 45916 44033 49700 46550 48 14300 500 33460 50 1 9537005 4349 -46.20 5.64 12 0.59 -987.00 8089.00 75500 20240613 -39.60 23250 20240221 96.13 52600 -13.31 20250121 41700 9.35 20250102 75500 -39.60 20240613 24200 88.43 20240228 1.78 N 171090 500 47 억 214028 N N 37 N 00 N
4 20250228 140951 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45450 -2350 5 -4.92 2304296950 50394 53.69 47050 47250 45150 62100 33500 47800 45725.62 2.24 0 -22311 50333 49066 47183 45916 44033 49700 46550 48 14300 500 33460 50 1 9537005 4335 -46.05 5.62 12 0.53 -987.00 8089.00 75500 20240613 -39.80 23250 20240221 95.48 52600 -13.59 20250121 41700 8.99 20250102 75500 -39.80 20240613 24200 87.81 20240228 1.78 N 171090 500 47 억 214028 N N 37 N 00 N
5 20250228 130946 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45250 -2550 5 -5.33 2125218050 46473 49.52 47050 47250 45150 62100 33500 47800 45730.17 2.24 0 -20289 50333 49066 47183 45916 44033 49700 46550 48 14300 500 33460 50 1 9537005 4315 -45.85 5.59 12 0.49 -987.00 8089.00 75500 20240613 -40.07 23250 20240221 94.62 52600 -13.97 20250121 41700 8.51 20250102 75500 -40.07 20240613 24200 86.98 20240228 1.78 N 171090 500 47 억 214028 N N 37 N 00 N
6 20250228 120942 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45250 -2550 5 -5.33 1888948650 41249 43.95 47050 47250 45200 62100 33500 47800 45793.80 2.24 0 -19001 50333 49066 47183 45916 44033 49700 46550 48 14300 500 33460 50 1 9537005 4315 -45.85 5.59 12 0.43 -987.00 8089.00 75500 20240613 -40.07 23250 20240221 94.62 52600 -13.97 20250121 41700 8.51 20250102 75500 -40.07 20240613 24200 86.98 20240228 1.78 N 171090 500 47 억 214028 N N 37 N 00 N
7 20250228 110943 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45400 -2400 5 -5.02 1576457300 34357 36.61 47050 47250 45400 62100 33500 47800 45884.60 2.24 0 -17378 50333 49066 47183 45916 44033 49700 46550 48 14300 500 33460 50 1 9537005 4330 -46.00 5.61 12 0.36 -987.00 8089.00 75500 20240613 -39.87 23250 20240221 95.27 52600 -13.69 20250121 41700 8.87 20250102 75500 -39.87 20240613 24200 87.60 20240228 1.78 N 171090 500 47 억 214028 N N 37 N 00 N
8 20250228 100942 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45700 -2100 5 -4.39 1167397900 25385 27.05 47050 47250 45500 62100 33500 47800 45987.71 2.24 0 -9904 50333 49066 47183 45916 44033 49700 46550 48 14300 500 33460 50 1 9537005 4358 -46.30 5.65 12 0.27 -987.00 8089.00 75500 20240613 -39.47 23250 20240221 96.56 52600 -13.12 20250121 41700 9.59 20250102 75500 -39.47 20240613 24200 88.84 20240228 1.78 N 171090 500 47 억 214028 N N 37 N 00 N
9 20250228 090945 55 40.00 KSQ150 기계·장비 N N N Y 40 N 45950 -1850 5 -3.87 360248450 7766 8.27 47050 47250 45800 62100 33500 47800 46387.90 2.24 0 -3996 50333 49066 47183 45916 44033 49700 46550 48 14300 500 33460 50 1 9537005 4382 -46.56 5.68 12 0.08 -987.00 8089.00 75500 20240613 -39.14 23250 20240221 97.63 52600 -12.64 20250121 41700 10.19 20250102 75500 -39.14 20240613 24200 89.88 20240228 1.78 N 171090 500 47 억 214028 N N 37 N 00 N
10 20250227 160935 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47800 1800 2 3.91 4446385450 93699 111.52 45550 48450 45300 59800 32200 46000 47453.54 2.10 0 13336 47633 46816 45683 44866 43733 47225 45275 48 13800 500 32200 50 1 9537005 4559 -48.43 5.91 12 0.98 -987.00 8089.00 75500 20240613 -36.69 23250 20240221 105.59 52600 -9.13 20250121 41700 14.63 20250102 75500 -36.69 20240613 23900 100.00 20240227 1.73 N 171090 500 47 억 200557 N N 37 N 00 N
11 20250227 150935 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47150 1150 2 2.50 4361239250 91906 109.39 45550 48450 45300 59800 32200 46000 47453.37 2.10 0 13272 47633 46816 45683 44866 43733 47225 45275 48 13800 500 32200 50 1 9537005 4497 -47.77 5.83 12 0.96 -987.00 8089.00 75500 20240613 -37.55 23250 20240221 102.80 52600 -10.36 20250121 41700 13.07 20250102 75500 -37.55 20240613 23900 97.28 20240227 1.73 N 171090 500 47 억 200557 N N 74 N 00 N
12 20250227 140938 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47800 1800 2 3.91 3712540200 78252 93.14 45550 48450 45300 59800 32200 46000 47443.52 2.10 0 14763 47633 46816 45683 44866 43733 47225 45275 48 13800 500 32200 50 1 9537005 4559 -48.43 5.91 12 0.82 -987.00 8089.00 75500 20240613 -36.69 23250 20240221 105.59 52600 -9.13 20250121 41700 14.63 20250102 75500 -36.69 20240613 23900 100.00 20240227 1.73 N 171090 500 47 억 200557 N N 74 N 00 N