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
036930/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
20250228,160455,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33250,-1350,5,-3.90,19115256200,570592,105.02,33300,34050,33250,44950,24250,34600,33501.99,18.00,0,-11979,36933,35766,35133,33966,33333,35450,33650,241,10350,500,24910,50,1,47268321,15717,47.16,3.02,12,1.21,705.00,11017.00,41450,20240408,-19.78,22050,20240909,50.79,40000,-16.88,20250219,28750,15.65,20250102,41450,-19.78,20240408,22050,50.79,20240909,2.04,N,036930,500,241 억,,8509286,N,N,10181,N,00,N
20250228,150458,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33400,-1200,5,-3.47,17303215900,516170,95.00,33300,34050,33250,44950,24250,34600,33522.27,18.00,0,7485,36933,35766,35133,33966,33333,35450,33650,241,10350,500,24910,50,1,47268321,15788,47.38,3.03,12,1.09,705.00,11017.00,41450,20240408,-19.42,22050,20240909,51.47,40000,-16.50,20250219,28750,16.17,20250102,41450,-19.42,20240408,22050,51.47,20240909,2.04,N,036930,500,241 억,,8509286,N,N,5071,N,00,N
20250228,140459,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33500,-1100,5,-3.18,14643834250,436453,80.33,33300,34050,33250,44950,24250,34600,33551.86,18.00,0,1293,36933,35766,35133,33966,33333,35450,33650,241,10350,500,24910,50,1,47268321,15835,47.52,3.04,12,0.92,705.00,11017.00,41450,20240408,-19.18,22050,20240909,51.93,40000,-16.25,20250219,28750,16.52,20250102,41450,-19.18,20240408,22050,51.93,20240909,2.04,N,036930,500,241 억,,8509286,N,N,5071,N,00,N
20250228,130457,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33500,-1100,5,-3.18,12834504300,382682,70.43,33300,34050,33250,44950,24250,34600,33538.23,18.00,0,4492,36933,35766,35133,33966,33333,35450,33650,241,10350,500,24910,50,1,47268321,15835,47.52,3.04,12,0.81,705.00,11017.00,41450,20240408,-19.18,22050,20240909,51.93,40000,-16.25,20250219,28750,16.52,20250102,41450,-19.18,20240408,22050,51.93,20240909,2.04,N,036930,500,241 억,,8509286,N,N,5071,N,00,N
20250228,120454,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33400,-1200,5,-3.47,11219479250,334297,61.53,33300,34050,33250,44950,24250,34600,33561.33,18.00,0,16294,36933,35766,35133,33966,33333,35450,33650,241,10350,500,24910,50,1,47268321,15788,47.38,3.03,12,0.71,705.00,11017.00,41450,20240408,-19.42,22050,20240909,51.47,40000,-16.50,20250219,28750,16.17,20250102,41450,-19.42,20240408,22050,51.47,20240909,2.04,N,036930,500,241 억,,8509286,N,N,5071,N,00,N
20250228,110454,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33550,-1050,5,-3.03,10022422000,298541,54.95,33300,34050,33250,44950,24250,34600,33571.26,18.00,0,20690,36933,35766,35133,33966,33333,35450,33650,241,10350,500,24910,50,1,47268321,15859,47.59,3.05,12,0.63,705.00,11017.00,41450,20240408,-19.06,22050,20240909,52.15,40000,-16.12,20250219,28750,16.70,20250102,41450,-19.06,20240408,22050,52.15,20240909,2.04,N,036930,500,241 억,,8509286,N,N,5071,N,00,N
20250228,100454,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33650,-950,5,-2.75,7895474600,235057,43.26,33300,34050,33250,44950,24250,34600,33589.51,18.00,0,19929,36933,35766,35133,33966,33333,35450,33650,241,10350,500,24910,50,1,47268321,15906,47.73,3.05,12,0.50,705.00,11017.00,41450,20240408,-18.82,22050,20240909,52.61,40000,-15.88,20250219,28750,17.04,20250102,41450,-18.82,20240408,22050,52.61,20240909,2.04,N,036930,500,241 억,,8509286,N,N,5071,N,00,N
20250228,090456,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33700,-900,5,-2.60,2149756150,64243,11.82,33300,33800,33250,44950,24250,34600,33462.44,18.00,0,16844,36933,35766,35133,33966,33333,35450,33650,241,10350,500,24910,50,1,47268321,15929,47.80,3.06,12,0.14,705.00,11017.00,41450,20240408,-18.70,22050,20240909,52.83,40000,-15.75,20250219,28750,17.22,20250102,41450,-18.70,20240408,22050,52.83,20240909,2.04,N,036930,500,241 억,,8509286,N,N,5071,N,00,N
20250227,160453,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34600,-850,5,-2.40,18994401700,537990,125.38,36000,36300,34500,46050,24850,35450,35310.30,18.02,0,-10973,36283,35866,35283,34866,34283,35575,34575,241,10600,500,25520,50,1,47268321,16355,49.08,3.14,12,1.14,705.00,11017.00,41450,20240408,-16.53,22050,20240909,56.92,40000,-13.50,20250219,28750,20.35,20250102,41450,-16.53,20240408,22050,56.92,20240909,2.03,N,036930,500,241 억,,8516499,N,N,5071,N,00,N
20250227,150450,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34650,-800,5,-2.26,17529646750,495687,115.52,36000,36300,34500,46050,24850,35450,35364.35,18.02,0,-14487,36283,35866,35283,34866,34283,35575,34575,241,10600,500,25520,50,1,47268321,16378,49.15,3.15,12,1.05,705.00,11017.00,41450,20240408,-16.41,22050,20240909,57.14,40000,-13.38,20250219,28750,20.52,20250102,41450,-16.41,20240408,22050,57.14,20240909,2.03,N,036930,500,241 억,,8516499,N,N,6046,N,00,N
20250227,140453,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34550,-900,5,-2.54,14780394750,416340,97.03,36000,36300,34500,46050,24850,35450,35500.78,18.02,0,-37452,36283,35866,35283,34866,34283,35575,34575,241,10600,500,25520,50,1,47268321,16331,49.01,3.14,12,0.88,705.00,11017.00,41450,20240408,-16.65,22050,20240909,56.69,40000,-13.62,20250219,28750,20.17,20250102,41450,-16.65,20240408,22050,56.69,20240909,2.03,N,036930,500,241 억,,8516499,N,N,6046,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 160455 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33250 -1350 5 -3.90 19115256200 570592 105.02 33300 34050 33250 44950 24250 34600 33501.99 18.00 0 -11979 36933 35766 35133 33966 33333 35450 33650 241 10350 500 24910 50 1 47268321 15717 47.16 3.02 12 1.21 705.00 11017.00 41450 20240408 -19.78 22050 20240909 50.79 40000 -16.88 20250219 28750 15.65 20250102 41450 -19.78 20240408 22050 50.79 20240909 2.04 N 036930 500 241 억 8509286 N N 10181 N 00 N
3 20250228 150458 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33400 -1200 5 -3.47 17303215900 516170 95.00 33300 34050 33250 44950 24250 34600 33522.27 18.00 0 7485 36933 35766 35133 33966 33333 35450 33650 241 10350 500 24910 50 1 47268321 15788 47.38 3.03 12 1.09 705.00 11017.00 41450 20240408 -19.42 22050 20240909 51.47 40000 -16.50 20250219 28750 16.17 20250102 41450 -19.42 20240408 22050 51.47 20240909 2.04 N 036930 500 241 억 8509286 N N 5071 N 00 N
4 20250228 140459 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33500 -1100 5 -3.18 14643834250 436453 80.33 33300 34050 33250 44950 24250 34600 33551.86 18.00 0 1293 36933 35766 35133 33966 33333 35450 33650 241 10350 500 24910 50 1 47268321 15835 47.52 3.04 12 0.92 705.00 11017.00 41450 20240408 -19.18 22050 20240909 51.93 40000 -16.25 20250219 28750 16.52 20250102 41450 -19.18 20240408 22050 51.93 20240909 2.04 N 036930 500 241 억 8509286 N N 5071 N 00 N
5 20250228 130457 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33500 -1100 5 -3.18 12834504300 382682 70.43 33300 34050 33250 44950 24250 34600 33538.23 18.00 0 4492 36933 35766 35133 33966 33333 35450 33650 241 10350 500 24910 50 1 47268321 15835 47.52 3.04 12 0.81 705.00 11017.00 41450 20240408 -19.18 22050 20240909 51.93 40000 -16.25 20250219 28750 16.52 20250102 41450 -19.18 20240408 22050 51.93 20240909 2.04 N 036930 500 241 억 8509286 N N 5071 N 00 N
6 20250228 120454 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33400 -1200 5 -3.47 11219479250 334297 61.53 33300 34050 33250 44950 24250 34600 33561.33 18.00 0 16294 36933 35766 35133 33966 33333 35450 33650 241 10350 500 24910 50 1 47268321 15788 47.38 3.03 12 0.71 705.00 11017.00 41450 20240408 -19.42 22050 20240909 51.47 40000 -16.50 20250219 28750 16.17 20250102 41450 -19.42 20240408 22050 51.47 20240909 2.04 N 036930 500 241 억 8509286 N N 5071 N 00 N
7 20250228 110454 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33550 -1050 5 -3.03 10022422000 298541 54.95 33300 34050 33250 44950 24250 34600 33571.26 18.00 0 20690 36933 35766 35133 33966 33333 35450 33650 241 10350 500 24910 50 1 47268321 15859 47.59 3.05 12 0.63 705.00 11017.00 41450 20240408 -19.06 22050 20240909 52.15 40000 -16.12 20250219 28750 16.70 20250102 41450 -19.06 20240408 22050 52.15 20240909 2.04 N 036930 500 241 억 8509286 N N 5071 N 00 N
8 20250228 100454 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33650 -950 5 -2.75 7895474600 235057 43.26 33300 34050 33250 44950 24250 34600 33589.51 18.00 0 19929 36933 35766 35133 33966 33333 35450 33650 241 10350 500 24910 50 1 47268321 15906 47.73 3.05 12 0.50 705.00 11017.00 41450 20240408 -18.82 22050 20240909 52.61 40000 -15.88 20250219 28750 17.04 20250102 41450 -18.82 20240408 22050 52.61 20240909 2.04 N 036930 500 241 억 8509286 N N 5071 N 00 N
9 20250228 090456 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33700 -900 5 -2.60 2149756150 64243 11.82 33300 33800 33250 44950 24250 34600 33462.44 18.00 0 16844 36933 35766 35133 33966 33333 35450 33650 241 10350 500 24910 50 1 47268321 15929 47.80 3.06 12 0.14 705.00 11017.00 41450 20240408 -18.70 22050 20240909 52.83 40000 -15.75 20250219 28750 17.22 20250102 41450 -18.70 20240408 22050 52.83 20240909 2.04 N 036930 500 241 억 8509286 N N 5071 N 00 N
10 20250227 160453 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34600 -850 5 -2.40 18994401700 537990 125.38 36000 36300 34500 46050 24850 35450 35310.30 18.02 0 -10973 36283 35866 35283 34866 34283 35575 34575 241 10600 500 25520 50 1 47268321 16355 49.08 3.14 12 1.14 705.00 11017.00 41450 20240408 -16.53 22050 20240909 56.92 40000 -13.50 20250219 28750 20.35 20250102 41450 -16.53 20240408 22050 56.92 20240909 2.03 N 036930 500 241 억 8516499 N N 5071 N 00 N
11 20250227 150450 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34650 -800 5 -2.26 17529646750 495687 115.52 36000 36300 34500 46050 24850 35450 35364.35 18.02 0 -14487 36283 35866 35283 34866 34283 35575 34575 241 10600 500 25520 50 1 47268321 16378 49.15 3.15 12 1.05 705.00 11017.00 41450 20240408 -16.41 22050 20240909 57.14 40000 -13.38 20250219 28750 20.52 20250102 41450 -16.41 20240408 22050 57.14 20240909 2.03 N 036930 500 241 억 8516499 N N 6046 N 00 N
12 20250227 140453 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34550 -900 5 -2.54 14780394750 416340 97.03 36000 36300 34500 46050 24850 35450 35500.78 18.02 0 -37452 36283 35866 35283 34866 34283 35575 34575 241 10600 500 25520 50 1 47268321 16331 49.01 3.14 12 0.88 705.00 11017.00 41450 20240408 -16.65 22050 20240909 56.69 40000 -13.62 20250219 28750 20.17 20250102 41450 -16.65 20240408 22050 56.69 20240909 2.03 N 036930 500 241 억 8516499 N N 6046 N 00 N