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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160914,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47450,-50,5,-0.11,1849108900,38983,78.70,47650,48150,46900,61700,33250,47500,47433.69,2.33,0,3977,50566,49032,48166,46632,45766,48600,46200,48,14200,500,33250,50,1,9537005,4525,-48.07,5.87,12,0.41,-987.00,8089.00,75500,20240613,-37.15,22900,20240208,107.21,52600,-9.79,20250121,41700,13.79,20250102,75500,-37.15,20240613,23250,104.09,20240221,1.64,N,171090,500,47 억,,222604,N,N,127,N,00,N
20250221,150918,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47450,-50,5,-0.11,1775003600,37420,75.55,47650,48150,46900,61700,33250,47500,47434.61,2.33,0,3600,50566,49032,48166,46632,45766,48600,46200,48,14200,500,33250,50,1,9537005,4525,-48.07,5.87,12,0.39,-987.00,8089.00,75500,20240613,-37.15,22900,20240208,107.21,52600,-9.79,20250121,41700,13.79,20250102,75500,-37.15,20240613,23250,104.09,20240221,1.64,N,171090,500,47 억,,222604,N,N,197,N,00,N
20250221,140917,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47400,-100,5,-0.21,1654342350,34880,70.42,47650,48150,46900,61700,33250,47500,47429.53,2.33,0,3507,50566,49032,48166,46632,45766,48600,46200,48,14200,500,33250,50,1,9537005,4521,-48.02,5.86,12,0.37,-987.00,8089.00,75500,20240613,-37.22,22900,20240208,106.99,52600,-9.89,20250121,41700,13.67,20250102,75500,-37.22,20240613,23250,103.87,20240221,1.64,N,171090,500,47 억,,222604,N,N,197,N,00,N
20250221,130916,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47400,-100,5,-0.21,1420671800,29930,60.42,47650,48150,46900,61700,33250,47500,47466.48,2.33,0,2301,50566,49032,48166,46632,45766,48600,46200,48,14200,500,33250,50,1,9537005,4521,-48.02,5.86,12,0.31,-987.00,8089.00,75500,20240613,-37.22,22900,20240208,106.99,52600,-9.89,20250121,41700,13.67,20250102,75500,-37.22,20240613,23250,103.87,20240221,1.64,N,171090,500,47 억,,222604,N,N,197,N,00,N
20250221,120917,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47850,350,2,0.74,1167280150,24597,49.66,47650,48150,46900,61700,33250,47500,47456.19,2.33,0,1880,50566,49032,48166,46632,45766,48600,46200,48,14200,500,33250,50,1,9537005,4563,-48.48,5.92,12,0.26,-987.00,8089.00,75500,20240613,-36.62,22900,20240208,108.95,52600,-9.03,20250121,41700,14.75,20250102,75500,-36.62,20240613,23250,105.81,20240221,1.64,N,171090,500,47 억,,222604,N,N,197,N,00,N
20250221,110913,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47400,-100,5,-0.21,920213150,19419,39.20,47650,48150,46900,61700,33250,47500,47387.23,2.33,0,1183,50566,49032,48166,46632,45766,48600,46200,48,14200,500,33250,50,1,9537005,4521,-48.02,5.86,12,0.20,-987.00,8089.00,75500,20240613,-37.22,22900,20240208,106.99,52600,-9.89,20250121,41700,13.67,20250102,75500,-37.22,20240613,23250,103.87,20240221,1.64,N,171090,500,47 억,,222604,N,N,197,N,00,N
20250221,100914,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47350,-150,5,-0.32,764090150,16111,32.53,47650,48150,46900,61700,33250,47500,47426.59,2.33,0,317,50566,49032,48166,46632,45766,48600,46200,48,14200,500,33250,50,1,9537005,4516,-47.97,5.85,12,0.17,-987.00,8089.00,75500,20240613,-37.28,22900,20240208,106.77,52600,-9.98,20250121,41700,13.55,20250102,75500,-37.28,20240613,23250,103.66,20240221,1.64,N,171090,500,47 억,,222604,N,N,197,N,00,N
20250221,090917,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47700,200,2,0.42,72091650,1518,3.06,47650,47700,47250,61700,33250,47500,47491.18,2.33,0,-528,50566,49032,48166,46632,45766,48600,46200,48,14200,500,33250,50,1,9537005,4549,-48.33,5.90,12,0.02,-987.00,8089.00,75500,20240613,-36.82,22900,20240208,108.30,52600,-9.32,20250121,41700,14.39,20250102,75500,-36.82,20240613,23250,105.16,20240221,1.64,N,171090,500,47 억,,222604,N,N,197,N,00,N
20250220,160911,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47500,-750,5,-1.55,2381038950,49280,68.20,48400,49700,47300,62700,33800,48250,48317.78,2.38,0,-6395,50983,49616,48833,47466,46683,49225,47075,48,14450,500,33770,50,1,9537005,4530,-48.13,5.87,12,0.52,-987.00,8089.00,75500,20240613,-37.09,22650,20240207,109.71,52600,-9.70,20250121,41700,13.91,20250102,75500,-37.09,20240613,23250,104.30,20240221,1.63,N,171090,500,47 억,,226799,N,N,197,N,00,N
20250220,150913,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47350,-900,5,-1.87,2254542050,46616,64.51,48400,49700,47300,62700,33800,48250,48364.12,2.38,0,-6330,50983,49616,48833,47466,46683,49225,47075,48,14450,500,33770,50,1,9537005,4516,-47.97,5.85,12,0.49,-987.00,8089.00,75500,20240613,-37.28,22650,20240207,109.05,52600,-9.98,20250121,41700,13.55,20250102,75500,-37.28,20240613,23250,103.66,20240221,1.63,N,171090,500,47 억,,226799,N,N,395,N,00,N
20250220,140913,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48200,-50,5,-0.10,1713261700,35271,48.81,48400,49700,48000,62700,33800,48250,48574.23,2.38,0,-5221,50983,49616,48833,47466,46683,49225,47075,48,14450,500,33770,50,1,9537005,4597,-48.83,5.96,12,0.37,-987.00,8089.00,75500,20240613,-36.16,22650,20240207,112.80,52600,-8.37,20250121,41700,15.59,20250102,75500,-36.16,20240613,23250,107.31,20240221,1.63,N,171090,500,47 억,,226799,N,N,395,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 20250221 160914 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47450 -50 5 -0.11 1849108900 38983 78.70 47650 48150 46900 61700 33250 47500 47433.69 2.33 0 3977 50566 49032 48166 46632 45766 48600 46200 48 14200 500 33250 50 1 9537005 4525 -48.07 5.87 12 0.41 -987.00 8089.00 75500 20240613 -37.15 22900 20240208 107.21 52600 -9.79 20250121 41700 13.79 20250102 75500 -37.15 20240613 23250 104.09 20240221 1.64 N 171090 500 47 억 222604 N N 127 N 00 N
3 20250221 150918 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47450 -50 5 -0.11 1775003600 37420 75.55 47650 48150 46900 61700 33250 47500 47434.61 2.33 0 3600 50566 49032 48166 46632 45766 48600 46200 48 14200 500 33250 50 1 9537005 4525 -48.07 5.87 12 0.39 -987.00 8089.00 75500 20240613 -37.15 22900 20240208 107.21 52600 -9.79 20250121 41700 13.79 20250102 75500 -37.15 20240613 23250 104.09 20240221 1.64 N 171090 500 47 억 222604 N N 197 N 00 N
4 20250221 140917 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47400 -100 5 -0.21 1654342350 34880 70.42 47650 48150 46900 61700 33250 47500 47429.53 2.33 0 3507 50566 49032 48166 46632 45766 48600 46200 48 14200 500 33250 50 1 9537005 4521 -48.02 5.86 12 0.37 -987.00 8089.00 75500 20240613 -37.22 22900 20240208 106.99 52600 -9.89 20250121 41700 13.67 20250102 75500 -37.22 20240613 23250 103.87 20240221 1.64 N 171090 500 47 억 222604 N N 197 N 00 N
5 20250221 130916 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47400 -100 5 -0.21 1420671800 29930 60.42 47650 48150 46900 61700 33250 47500 47466.48 2.33 0 2301 50566 49032 48166 46632 45766 48600 46200 48 14200 500 33250 50 1 9537005 4521 -48.02 5.86 12 0.31 -987.00 8089.00 75500 20240613 -37.22 22900 20240208 106.99 52600 -9.89 20250121 41700 13.67 20250102 75500 -37.22 20240613 23250 103.87 20240221 1.64 N 171090 500 47 억 222604 N N 197 N 00 N
6 20250221 120917 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47850 350 2 0.74 1167280150 24597 49.66 47650 48150 46900 61700 33250 47500 47456.19 2.33 0 1880 50566 49032 48166 46632 45766 48600 46200 48 14200 500 33250 50 1 9537005 4563 -48.48 5.92 12 0.26 -987.00 8089.00 75500 20240613 -36.62 22900 20240208 108.95 52600 -9.03 20250121 41700 14.75 20250102 75500 -36.62 20240613 23250 105.81 20240221 1.64 N 171090 500 47 억 222604 N N 197 N 00 N
7 20250221 110913 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47400 -100 5 -0.21 920213150 19419 39.20 47650 48150 46900 61700 33250 47500 47387.23 2.33 0 1183 50566 49032 48166 46632 45766 48600 46200 48 14200 500 33250 50 1 9537005 4521 -48.02 5.86 12 0.20 -987.00 8089.00 75500 20240613 -37.22 22900 20240208 106.99 52600 -9.89 20250121 41700 13.67 20250102 75500 -37.22 20240613 23250 103.87 20240221 1.64 N 171090 500 47 억 222604 N N 197 N 00 N
8 20250221 100914 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47350 -150 5 -0.32 764090150 16111 32.53 47650 48150 46900 61700 33250 47500 47426.59 2.33 0 317 50566 49032 48166 46632 45766 48600 46200 48 14200 500 33250 50 1 9537005 4516 -47.97 5.85 12 0.17 -987.00 8089.00 75500 20240613 -37.28 22900 20240208 106.77 52600 -9.98 20250121 41700 13.55 20250102 75500 -37.28 20240613 23250 103.66 20240221 1.64 N 171090 500 47 억 222604 N N 197 N 00 N
9 20250221 090917 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47700 200 2 0.42 72091650 1518 3.06 47650 47700 47250 61700 33250 47500 47491.18 2.33 0 -528 50566 49032 48166 46632 45766 48600 46200 48 14200 500 33250 50 1 9537005 4549 -48.33 5.90 12 0.02 -987.00 8089.00 75500 20240613 -36.82 22900 20240208 108.30 52600 -9.32 20250121 41700 14.39 20250102 75500 -36.82 20240613 23250 105.16 20240221 1.64 N 171090 500 47 억 222604 N N 197 N 00 N
10 20250220 160911 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47500 -750 5 -1.55 2381038950 49280 68.20 48400 49700 47300 62700 33800 48250 48317.78 2.38 0 -6395 50983 49616 48833 47466 46683 49225 47075 48 14450 500 33770 50 1 9537005 4530 -48.13 5.87 12 0.52 -987.00 8089.00 75500 20240613 -37.09 22650 20240207 109.71 52600 -9.70 20250121 41700 13.91 20250102 75500 -37.09 20240613 23250 104.30 20240221 1.63 N 171090 500 47 억 226799 N N 197 N 00 N
11 20250220 150913 55 40.00 KSQ150 기계·장비 N N N Y 40 N 47350 -900 5 -1.87 2254542050 46616 64.51 48400 49700 47300 62700 33800 48250 48364.12 2.38 0 -6330 50983 49616 48833 47466 46683 49225 47075 48 14450 500 33770 50 1 9537005 4516 -47.97 5.85 12 0.49 -987.00 8089.00 75500 20240613 -37.28 22650 20240207 109.05 52600 -9.98 20250121 41700 13.55 20250102 75500 -37.28 20240613 23250 103.66 20240221 1.63 N 171090 500 47 억 226799 N N 395 N 00 N
12 20250220 140913 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48200 -50 5 -0.10 1713261700 35271 48.81 48400 49700 48000 62700 33800 48250 48574.23 2.38 0 -5221 50983 49616 48833 47466 46683 49225 47075 48 14450 500 33770 50 1 9537005 4597 -48.83 5.96 12 0.37 -987.00 8089.00 75500 20240613 -36.16 22650 20240207 112.80 52600 -8.37 20250121 41700 15.59 20250102 75500 -36.16 20240613 23250 107.31 20240221 1.63 N 171090 500 47 억 226799 N N 395 N 00 N