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
039030/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
20250228,160505,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,129600,-10700,5,-7.63,26461640800,200623,152.44,136400,136500,129600,182300,98300,140300,131902.16,22.97,0,-49011,147766,144032,141766,138032,135766,142900,136900,62,42000,500,101010,100,1,12319550,15966,43.59,2.79,12,1.63,2973.00,46383.00,281000,20240412,-53.88,113500,20241129,14.19,175400,-26.11,20250107,129600,0.00,20250228,281000,-53.88,20240412,113500,14.19,20241129,2.90,N,039030,500,61 억,,2829190,N,N,4291,N,00,N
20250228,150508,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,130200,-10100,5,-7.20,23277637000,176111,133.81,136400,136500,130100,182300,98300,140300,132175.94,22.97,0,-41765,147766,144032,141766,138032,135766,142900,136900,62,42000,500,101010,100,1,12319550,16040,43.79,2.81,12,1.43,2973.00,46383.00,281000,20240412,-53.67,113500,20241129,14.71,175400,-25.77,20250107,130100,0.08,20250228,281000,-53.67,20240412,113500,14.71,20241129,2.90,N,039030,500,61 억,,2829190,N,N,3393,N,00,N
20250228,140509,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,130400,-9900,5,-7.06,21042440600,158981,120.80,136400,136500,130100,182300,98300,140300,132358.21,22.97,0,-35287,147766,144032,141766,138032,135766,142900,136900,62,42000,500,101010,100,1,12319550,16065,43.86,2.81,12,1.29,2973.00,46383.00,281000,20240412,-53.59,113500,20241129,14.89,175400,-25.66,20250107,130100,0.23,20250228,281000,-53.59,20240412,113500,14.89,20241129,2.90,N,039030,500,61 억,,2829190,N,N,3393,N,00,N
20250228,130507,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,130500,-9800,5,-6.99,19304693100,145752,110.75,136400,136500,130100,182300,98300,140300,132448.91,22.97,0,-32939,147766,144032,141766,138032,135766,142900,136900,62,42000,500,101010,100,1,12319550,16077,43.90,2.81,12,1.18,2973.00,46383.00,281000,20240412,-53.56,113500,20241129,14.98,175400,-25.60,20250107,130100,0.31,20250228,281000,-53.56,20240412,113500,14.98,20241129,2.90,N,039030,500,61 억,,2829190,N,N,3393,N,00,N
20250228,120504,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,130400,-9900,5,-7.06,17604835900,132718,100.84,136400,136500,130300,182300,98300,140300,132648.44,22.97,0,-32042,147766,144032,141766,138032,135766,142900,136900,62,42000,500,101010,100,1,12319550,16065,43.86,2.81,12,1.08,2973.00,46383.00,281000,20240412,-53.59,113500,20241129,14.89,175400,-25.66,20250107,130300,0.08,20250228,281000,-53.59,20240412,113500,14.89,20241129,2.90,N,039030,500,61 억,,2829190,N,N,3393,N,00,N
20250228,110504,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,131500,-8800,5,-6.27,14825726400,111499,84.72,136400,136500,131500,182300,98300,140300,132967.35,22.97,0,-26303,147766,144032,141766,138032,135766,142900,136900,62,42000,500,101010,100,1,12319550,16200,44.23,2.84,12,0.91,2973.00,46383.00,281000,20240412,-53.20,113500,20241129,15.86,175400,-25.03,20250107,131500,0.00,20250228,281000,-53.20,20240412,113500,15.86,20241129,2.90,N,039030,500,61 억,,2829190,N,N,3393,N,00,N
20250228,100504,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,131900,-8400,5,-5.99,11224450800,84195,63.97,136400,136500,131800,182300,98300,140300,133314.93,22.97,0,-26072,147766,144032,141766,138032,135766,142900,136900,62,42000,500,101010,100,1,12319550,16249,44.37,2.84,12,0.68,2973.00,46383.00,281000,20240412,-53.06,113500,20241129,16.21,175400,-24.80,20250107,131800,0.08,20250228,281000,-53.06,20240412,113500,16.21,20241129,2.90,N,039030,500,61 억,,2829190,N,N,3393,N,00,N
20250228,090507,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,133500,-6800,5,-4.85,2516205000,18710,14.22,136400,136500,132400,182300,98300,140300,134484.50,22.97,0,-1901,147766,144032,141766,138032,135766,142900,136900,62,42000,500,101010,100,1,12319550,16447,44.90,2.88,12,0.15,2973.00,46383.00,281000,20240412,-52.49,113500,20241129,17.62,175400,-23.89,20250107,132400,0.83,20250228,281000,-52.49,20240412,113500,17.62,20241129,2.90,N,039030,500,61 억,,2829190,N,N,3393,N,00,N
20250227,160503,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,140300,-300,5,-0.21,18649156300,130847,88.61,142000,145500,139500,182700,98500,140600,142528.80,22.92,0,997,145200,142900,140400,138100,135600,141650,136850,62,42100,500,101230,100,1,12319550,17284,47.19,3.02,12,1.06,2973.00,46383.00,281000,20240412,-50.07,113500,20241129,23.61,175400,-20.01,20250107,135000,3.93,20250203,281000,-50.07,20240412,113500,23.61,20241129,2.80,N,039030,500,61 억,,2824213,N,N,3393,N,00,N
20250227,150500,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,140400,-200,5,-0.14,17823331000,124960,84.62,142000,145500,139500,182700,98500,140600,142632.29,22.92,0,1611,145200,142900,140400,138100,135600,141650,136850,62,42100,500,101230,100,1,12319550,17297,47.23,3.03,12,1.01,2973.00,46383.00,281000,20240412,-50.04,113500,20241129,23.70,175400,-19.95,20250107,135000,4.00,20250203,281000,-50.04,20240412,113500,23.70,20241129,2.80,N,039030,500,61 억,,2824213,N,N,2990,N,00,N
20250227,140503,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,140600,0,3,0.00,15379829300,107514,72.81,142000,145500,140200,182700,98500,140600,143049.55,22.92,0,6197,145200,142900,140400,138100,135600,141650,136850,62,42100,500,101230,100,1,12319550,17321,47.29,3.03,12,0.87,2973.00,46383.00,281000,20240412,-49.96,113500,20241129,23.88,175400,-19.84,20250107,135000,4.15,20250203,281000,-49.96,20240412,113500,23.88,20241129,2.80,N,039030,500,61 억,,2824213,N,N,2990,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 160505 55 30.00 KSQ150 기계·장비 N N N Y 40 N 129600 -10700 5 -7.63 26461640800 200623 152.44 136400 136500 129600 182300 98300 140300 131902.16 22.97 0 -49011 147766 144032 141766 138032 135766 142900 136900 62 42000 500 101010 100 1 12319550 15966 43.59 2.79 12 1.63 2973.00 46383.00 281000 20240412 -53.88 113500 20241129 14.19 175400 -26.11 20250107 129600 0.00 20250228 281000 -53.88 20240412 113500 14.19 20241129 2.90 N 039030 500 61 억 2829190 N N 4291 N 00 N
3 20250228 150508 55 30.00 KSQ150 기계·장비 N N N Y 40 N 130200 -10100 5 -7.20 23277637000 176111 133.81 136400 136500 130100 182300 98300 140300 132175.94 22.97 0 -41765 147766 144032 141766 138032 135766 142900 136900 62 42000 500 101010 100 1 12319550 16040 43.79 2.81 12 1.43 2973.00 46383.00 281000 20240412 -53.67 113500 20241129 14.71 175400 -25.77 20250107 130100 0.08 20250228 281000 -53.67 20240412 113500 14.71 20241129 2.90 N 039030 500 61 억 2829190 N N 3393 N 00 N
4 20250228 140509 55 30.00 KSQ150 기계·장비 N N N Y 40 N 130400 -9900 5 -7.06 21042440600 158981 120.80 136400 136500 130100 182300 98300 140300 132358.21 22.97 0 -35287 147766 144032 141766 138032 135766 142900 136900 62 42000 500 101010 100 1 12319550 16065 43.86 2.81 12 1.29 2973.00 46383.00 281000 20240412 -53.59 113500 20241129 14.89 175400 -25.66 20250107 130100 0.23 20250228 281000 -53.59 20240412 113500 14.89 20241129 2.90 N 039030 500 61 억 2829190 N N 3393 N 00 N
5 20250228 130507 55 30.00 KSQ150 기계·장비 N N N Y 40 N 130500 -9800 5 -6.99 19304693100 145752 110.75 136400 136500 130100 182300 98300 140300 132448.91 22.97 0 -32939 147766 144032 141766 138032 135766 142900 136900 62 42000 500 101010 100 1 12319550 16077 43.90 2.81 12 1.18 2973.00 46383.00 281000 20240412 -53.56 113500 20241129 14.98 175400 -25.60 20250107 130100 0.31 20250228 281000 -53.56 20240412 113500 14.98 20241129 2.90 N 039030 500 61 억 2829190 N N 3393 N 00 N
6 20250228 120504 55 30.00 KSQ150 기계·장비 N N N Y 40 N 130400 -9900 5 -7.06 17604835900 132718 100.84 136400 136500 130300 182300 98300 140300 132648.44 22.97 0 -32042 147766 144032 141766 138032 135766 142900 136900 62 42000 500 101010 100 1 12319550 16065 43.86 2.81 12 1.08 2973.00 46383.00 281000 20240412 -53.59 113500 20241129 14.89 175400 -25.66 20250107 130300 0.08 20250228 281000 -53.59 20240412 113500 14.89 20241129 2.90 N 039030 500 61 억 2829190 N N 3393 N 00 N
7 20250228 110504 55 30.00 KSQ150 기계·장비 N N N Y 40 N 131500 -8800 5 -6.27 14825726400 111499 84.72 136400 136500 131500 182300 98300 140300 132967.35 22.97 0 -26303 147766 144032 141766 138032 135766 142900 136900 62 42000 500 101010 100 1 12319550 16200 44.23 2.84 12 0.91 2973.00 46383.00 281000 20240412 -53.20 113500 20241129 15.86 175400 -25.03 20250107 131500 0.00 20250228 281000 -53.20 20240412 113500 15.86 20241129 2.90 N 039030 500 61 억 2829190 N N 3393 N 00 N
8 20250228 100504 55 30.00 KSQ150 기계·장비 N N N Y 40 N 131900 -8400 5 -5.99 11224450800 84195 63.97 136400 136500 131800 182300 98300 140300 133314.93 22.97 0 -26072 147766 144032 141766 138032 135766 142900 136900 62 42000 500 101010 100 1 12319550 16249 44.37 2.84 12 0.68 2973.00 46383.00 281000 20240412 -53.06 113500 20241129 16.21 175400 -24.80 20250107 131800 0.08 20250228 281000 -53.06 20240412 113500 16.21 20241129 2.90 N 039030 500 61 억 2829190 N N 3393 N 00 N
9 20250228 090507 55 30.00 KSQ150 기계·장비 N N N Y 40 N 133500 -6800 5 -4.85 2516205000 18710 14.22 136400 136500 132400 182300 98300 140300 134484.50 22.97 0 -1901 147766 144032 141766 138032 135766 142900 136900 62 42000 500 101010 100 1 12319550 16447 44.90 2.88 12 0.15 2973.00 46383.00 281000 20240412 -52.49 113500 20241129 17.62 175400 -23.89 20250107 132400 0.83 20250228 281000 -52.49 20240412 113500 17.62 20241129 2.90 N 039030 500 61 억 2829190 N N 3393 N 00 N
10 20250227 160503 55 30.00 KSQ150 기계·장비 N N N Y 40 N 140300 -300 5 -0.21 18649156300 130847 88.61 142000 145500 139500 182700 98500 140600 142528.80 22.92 0 997 145200 142900 140400 138100 135600 141650 136850 62 42100 500 101230 100 1 12319550 17284 47.19 3.02 12 1.06 2973.00 46383.00 281000 20240412 -50.07 113500 20241129 23.61 175400 -20.01 20250107 135000 3.93 20250203 281000 -50.07 20240412 113500 23.61 20241129 2.80 N 039030 500 61 억 2824213 N N 3393 N 00 N
11 20250227 150500 55 30.00 KSQ150 기계·장비 N N N Y 40 N 140400 -200 5 -0.14 17823331000 124960 84.62 142000 145500 139500 182700 98500 140600 142632.29 22.92 0 1611 145200 142900 140400 138100 135600 141650 136850 62 42100 500 101230 100 1 12319550 17297 47.23 3.03 12 1.01 2973.00 46383.00 281000 20240412 -50.04 113500 20241129 23.70 175400 -19.95 20250107 135000 4.00 20250203 281000 -50.04 20240412 113500 23.70 20241129 2.80 N 039030 500 61 억 2824213 N N 2990 N 00 N
12 20250227 140503 55 30.00 KSQ150 기계·장비 N N N Y 40 N 140600 0 3 0.00 15379829300 107514 72.81 142000 145500 140200 182700 98500 140600 143049.55 22.92 0 6197 145200 142900 140400 138100 135600 141650 136850 62 42100 500 101230 100 1 12319550 17321 47.29 3.03 12 0.87 2973.00 46383.00 281000 20240412 -49.96 113500 20241129 23.88 175400 -19.84 20250107 135000 4.15 20250203 281000 -49.96 20240412 113500 23.88 20241129 2.80 N 039030 500 61 억 2824213 N N 2990 N 00 N