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
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
20250219,160907,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48250,-850,5,-1.73,3496987550,71722,211.32,48850,50200,48050,63800,34400,49100,48758.98,2.34,0,4697,49866,49482,48916,48532,47966,49675,48725,48,14700,500,34370,50,1,9537005,4602,-48.89,5.96,12,0.75,-987.00,8089.00,75500,20240613,-36.09,22650,20240207,113.02,52600,-8.27,20250121,41700,15.71,20250102,75500,-36.09,20240613,23250,107.53,20240221,1.65,N,171090,500,47 억,,223045,N,N,343,N,00,N
20250219,150910,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48250,-850,5,-1.73,3261260250,66838,196.93,48850,50200,48050,63800,34400,49100,48793.50,2.34,0,3178,49866,49482,48916,48532,47966,49675,48725,48,14700,500,34370,50,1,9537005,4602,-48.89,5.96,12,0.70,-987.00,8089.00,75500,20240613,-36.09,22650,20240207,113.02,52600,-8.27,20250121,41700,15.71,20250102,75500,-36.09,20240613,23250,107.53,20240221,1.65,N,171090,500,47 억,,223045,N,N,35,N,00,N
20250219,140907,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48500,-600,5,-1.22,2834892550,58017,170.94,48850,50200,48050,63800,34400,49100,48863.14,2.34,0,855,49866,49482,48916,48532,47966,49675,48725,48,14700,500,34370,50,1,9537005,4625,-49.14,6.00,12,0.61,-987.00,8089.00,75500,20240613,-35.76,22650,20240207,114.13,52600,-7.79,20250121,41700,16.31,20250102,75500,-35.76,20240613,23250,108.60,20240221,1.65,N,171090,500,47 억,,223045,N,N,35,N,00,N
20250219,130908,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48900,-200,5,-0.41,2489310050,50884,149.92,48850,50200,48050,63800,34400,49100,48921.27,2.34,0,330,49866,49482,48916,48532,47966,49675,48725,48,14700,500,34370,50,1,9537005,4664,-49.54,6.05,12,0.53,-987.00,8089.00,75500,20240613,-35.23,22650,20240207,115.89,52600,-7.03,20250121,41700,17.27,20250102,75500,-35.23,20240613,23250,110.32,20240221,1.65,N,171090,500,47 억,,223045,N,N,35,N,00,N
20250219,120906,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48950,-150,5,-0.31,2173374800,44435,130.92,48850,50200,48050,63800,34400,49100,48911.33,2.34,0,-1258,49866,49482,48916,48532,47966,49675,48725,48,14700,500,34370,50,1,9537005,4668,-49.59,6.05,12,0.47,-987.00,8089.00,75500,20240613,-35.17,22650,20240207,116.11,52600,-6.94,20250121,41700,17.39,20250102,75500,-35.17,20240613,23250,110.54,20240221,1.65,N,171090,500,47 억,,223045,N,N,35,N,00,N
20250219,110908,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48600,-500,5,-1.02,1829496300,37410,110.22,48850,50200,48050,63800,34400,49100,48903.94,2.34,0,-2948,49866,49482,48916,48532,47966,49675,48725,48,14700,500,34370,50,1,9537005,4635,-49.24,6.01,12,0.39,-987.00,8089.00,75500,20240613,-35.63,22650,20240207,114.57,52600,-7.60,20250121,41700,16.55,20250102,75500,-35.63,20240613,23250,109.03,20240221,1.65,N,171090,500,47 억,,223045,N,N,35,N,00,N
20250219,100909,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48750,-350,5,-0.71,1174817650,23870,70.33,48850,50200,48650,63800,34400,49100,49217.33,2.34,0,-4273,49866,49482,48916,48532,47966,49675,48725,48,14700,500,34370,50,1,9537005,4649,-49.39,6.03,12,0.25,-987.00,8089.00,75500,20240613,-35.43,22650,20240207,115.23,52600,-7.32,20250121,41700,16.91,20250102,75500,-35.43,20240613,23250,109.68,20240221,1.65,N,171090,500,47 억,,223045,N,N,35,N,00,N
20250219,090909,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49650,550,2,1.12,167286900,3395,10.00,48850,49650,48750,63800,34400,49100,49274.49,2.34,0,1152,49866,49482,48916,48532,47966,49675,48725,48,14700,500,34370,50,1,9537005,4735,-50.30,6.14,12,0.04,-987.00,8089.00,75500,20240613,-34.24,22650,20240207,119.21,52600,-5.61,20250121,41700,19.06,20250102,75500,-34.24,20240613,23250,113.55,20240221,1.65,N,171090,500,47 억,,223045,N,N,35,N,00,N
20250218,160905,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49100,200,2,0.41,1653308600,33846,60.13,48900,49300,48350,63500,34250,48900,48847.88,2.27,0,6256,51266,50082,49116,47932,46966,50675,48525,48,14600,500,34230,50,1,9537005,4683,-49.75,6.07,12,0.35,-987.00,8089.00,75500,20240613,-34.97,22650,20240207,116.78,52600,-6.65,20250121,41700,17.75,20250102,75500,-34.97,20240613,23250,111.18,20240221,1.61,N,171090,500,47 억,,216676,N,N,31,N,00,N
20250218,150907,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49100,200,2,0.41,1535553650,31447,55.87,48900,49300,48350,63500,34250,48900,48829.80,2.27,0,5736,51266,50082,49116,47932,46966,50675,48525,48,14600,500,34230,50,1,9537005,4683,-49.75,6.07,12,0.33,-987.00,8089.00,75500,20240613,-34.97,22650,20240207,116.78,52600,-6.65,20250121,41700,17.75,20250102,75500,-34.97,20240613,23250,111.18,20240221,1.61,N,171090,500,47 억,,216676,N,N,278,N,00,N
20250218,140908,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49200,300,2,0.61,1275859150,26143,46.44,48900,49300,48350,63500,34250,48900,48802.93,2.27,0,4896,51266,50082,49116,47932,46966,50675,48525,48,14600,500,34230,50,1,9537005,4692,-49.85,6.08,12,0.27,-987.00,8089.00,75500,20240613,-34.83,22650,20240207,117.22,52600,-6.46,20250121,41700,17.99,20250102,75500,-34.83,20240613,23250,111.61,20240221,1.61,N,171090,500,47 억,,216676,N,N,278,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 160907 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48250 -850 5 -1.73 3496987550 71722 211.32 48850 50200 48050 63800 34400 49100 48758.98 2.34 0 4697 49866 49482 48916 48532 47966 49675 48725 48 14700 500 34370 50 1 9537005 4602 -48.89 5.96 12 0.75 -987.00 8089.00 75500 20240613 -36.09 22650 20240207 113.02 52600 -8.27 20250121 41700 15.71 20250102 75500 -36.09 20240613 23250 107.53 20240221 1.65 N 171090 500 47 억 223045 N N 343 N 00 N
3 20250219 150910 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48250 -850 5 -1.73 3261260250 66838 196.93 48850 50200 48050 63800 34400 49100 48793.50 2.34 0 3178 49866 49482 48916 48532 47966 49675 48725 48 14700 500 34370 50 1 9537005 4602 -48.89 5.96 12 0.70 -987.00 8089.00 75500 20240613 -36.09 22650 20240207 113.02 52600 -8.27 20250121 41700 15.71 20250102 75500 -36.09 20240613 23250 107.53 20240221 1.65 N 171090 500 47 억 223045 N N 35 N 00 N
4 20250219 140907 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48500 -600 5 -1.22 2834892550 58017 170.94 48850 50200 48050 63800 34400 49100 48863.14 2.34 0 855 49866 49482 48916 48532 47966 49675 48725 48 14700 500 34370 50 1 9537005 4625 -49.14 6.00 12 0.61 -987.00 8089.00 75500 20240613 -35.76 22650 20240207 114.13 52600 -7.79 20250121 41700 16.31 20250102 75500 -35.76 20240613 23250 108.60 20240221 1.65 N 171090 500 47 억 223045 N N 35 N 00 N
5 20250219 130908 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48900 -200 5 -0.41 2489310050 50884 149.92 48850 50200 48050 63800 34400 49100 48921.27 2.34 0 330 49866 49482 48916 48532 47966 49675 48725 48 14700 500 34370 50 1 9537005 4664 -49.54 6.05 12 0.53 -987.00 8089.00 75500 20240613 -35.23 22650 20240207 115.89 52600 -7.03 20250121 41700 17.27 20250102 75500 -35.23 20240613 23250 110.32 20240221 1.65 N 171090 500 47 억 223045 N N 35 N 00 N
6 20250219 120906 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48950 -150 5 -0.31 2173374800 44435 130.92 48850 50200 48050 63800 34400 49100 48911.33 2.34 0 -1258 49866 49482 48916 48532 47966 49675 48725 48 14700 500 34370 50 1 9537005 4668 -49.59 6.05 12 0.47 -987.00 8089.00 75500 20240613 -35.17 22650 20240207 116.11 52600 -6.94 20250121 41700 17.39 20250102 75500 -35.17 20240613 23250 110.54 20240221 1.65 N 171090 500 47 억 223045 N N 35 N 00 N
7 20250219 110908 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48600 -500 5 -1.02 1829496300 37410 110.22 48850 50200 48050 63800 34400 49100 48903.94 2.34 0 -2948 49866 49482 48916 48532 47966 49675 48725 48 14700 500 34370 50 1 9537005 4635 -49.24 6.01 12 0.39 -987.00 8089.00 75500 20240613 -35.63 22650 20240207 114.57 52600 -7.60 20250121 41700 16.55 20250102 75500 -35.63 20240613 23250 109.03 20240221 1.65 N 171090 500 47 억 223045 N N 35 N 00 N
8 20250219 100909 55 40.00 KSQ150 기계·장비 N N N Y 40 N 48750 -350 5 -0.71 1174817650 23870 70.33 48850 50200 48650 63800 34400 49100 49217.33 2.34 0 -4273 49866 49482 48916 48532 47966 49675 48725 48 14700 500 34370 50 1 9537005 4649 -49.39 6.03 12 0.25 -987.00 8089.00 75500 20240613 -35.43 22650 20240207 115.23 52600 -7.32 20250121 41700 16.91 20250102 75500 -35.43 20240613 23250 109.68 20240221 1.65 N 171090 500 47 억 223045 N N 35 N 00 N
9 20250219 090909 55 40.00 KSQ150 기계·장비 N N N Y 40 N 49650 550 2 1.12 167286900 3395 10.00 48850 49650 48750 63800 34400 49100 49274.49 2.34 0 1152 49866 49482 48916 48532 47966 49675 48725 48 14700 500 34370 50 1 9537005 4735 -50.30 6.14 12 0.04 -987.00 8089.00 75500 20240613 -34.24 22650 20240207 119.21 52600 -5.61 20250121 41700 19.06 20250102 75500 -34.24 20240613 23250 113.55 20240221 1.65 N 171090 500 47 억 223045 N N 35 N 00 N
10 20250218 160905 55 40.00 KSQ150 기계·장비 N N N Y 40 N 49100 200 2 0.41 1653308600 33846 60.13 48900 49300 48350 63500 34250 48900 48847.88 2.27 0 6256 51266 50082 49116 47932 46966 50675 48525 48 14600 500 34230 50 1 9537005 4683 -49.75 6.07 12 0.35 -987.00 8089.00 75500 20240613 -34.97 22650 20240207 116.78 52600 -6.65 20250121 41700 17.75 20250102 75500 -34.97 20240613 23250 111.18 20240221 1.61 N 171090 500 47 억 216676 N N 31 N 00 N
11 20250218 150907 55 40.00 KSQ150 기계·장비 N N N Y 40 N 49100 200 2 0.41 1535553650 31447 55.87 48900 49300 48350 63500 34250 48900 48829.80 2.27 0 5736 51266 50082 49116 47932 46966 50675 48525 48 14600 500 34230 50 1 9537005 4683 -49.75 6.07 12 0.33 -987.00 8089.00 75500 20240613 -34.97 22650 20240207 116.78 52600 -6.65 20250121 41700 17.75 20250102 75500 -34.97 20240613 23250 111.18 20240221 1.61 N 171090 500 47 억 216676 N N 278 N 00 N
12 20250218 140908 55 40.00 KSQ150 기계·장비 N N N Y 40 N 49200 300 2 0.61 1275859150 26143 46.44 48900 49300 48350 63500 34250 48900 48802.93 2.27 0 4896 51266 50082 49116 47932 46966 50675 48525 48 14600 500 34230 50 1 9537005 4692 -49.85 6.08 12 0.27 -987.00 8089.00 75500 20240613 -34.83 22650 20240207 117.22 52600 -6.46 20250121 41700 17.99 20250102 75500 -34.83 20240613 23250 111.61 20240221 1.61 N 171090 500 47 억 216676 N N 278 N 00 N