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
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
20250221,160443,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36600,-1600,5,-4.19,40707709650,1108401,90.62,38500,38500,36150,49650,26750,38200,36725.63,18.03,0,-88633,39200,38700,38000,37500,36800,38950,37750,241,11450,500,27500,50,1,47268321,17300,51.91,3.32,12,2.34,705.00,11017.00,41450,20240408,-11.70,22050,20240909,65.99,40000,-8.50,20250219,28750,27.30,20250102,41450,-11.70,20240408,22050,65.99,20240909,1.89,N,036930,500,241 억,,8522419,N,N,3903,N,00,N
20250221,150445,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36700,-1500,5,-3.93,38317859750,1043196,85.29,38500,38500,36150,49650,26750,38200,36730.04,18.03,0,-94955,39200,38700,38000,37500,36800,38950,37750,241,11450,500,27500,50,1,47268321,17347,52.06,3.33,12,2.21,705.00,11017.00,41450,20240408,-11.46,22050,20240909,66.44,40000,-8.25,20250219,28750,27.65,20250102,41450,-11.46,20240408,22050,66.44,20240909,1.89,N,036930,500,241 억,,8522419,N,N,4428,N,00,N
20250221,140444,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36550,-1650,5,-4.32,32738580150,890819,72.83,38500,38500,36150,49650,26750,38200,36749.74,18.03,0,-116424,39200,38700,38000,37500,36800,38950,37750,241,11450,500,27500,50,1,47268321,17277,51.84,3.32,12,1.88,705.00,11017.00,41450,20240408,-11.82,22050,20240909,65.76,40000,-8.62,20250219,28750,27.13,20250102,41450,-11.82,20240408,22050,65.76,20240909,1.89,N,036930,500,241 억,,8522419,N,N,4428,N,00,N
20250221,130443,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36500,-1700,5,-4.45,29017254350,788636,64.48,38500,38500,36150,49650,26750,38200,36792.73,18.03,0,-119149,39200,38700,38000,37500,36800,38950,37750,241,11450,500,27500,50,1,47268321,17253,51.77,3.31,12,1.67,705.00,11017.00,41450,20240408,-11.94,22050,20240909,65.53,40000,-8.75,20250219,28750,26.96,20250102,41450,-11.94,20240408,22050,65.53,20240909,1.89,N,036930,500,241 억,,8522419,N,N,4428,N,00,N
20250221,120444,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36500,-1700,5,-4.45,26043409850,707550,57.85,38500,38500,36150,49650,26750,38200,36806.22,18.03,0,-113258,39200,38700,38000,37500,36800,38950,37750,241,11450,500,27500,50,1,47268321,17253,51.77,3.31,12,1.50,705.00,11017.00,41450,20240408,-11.94,22050,20240909,65.53,40000,-8.75,20250219,28750,26.96,20250102,41450,-11.94,20240408,22050,65.53,20240909,1.89,N,036930,500,241 억,,8522419,N,N,4428,N,00,N
20250221,110442,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36600,-1600,5,-4.19,23450492850,636436,52.03,38500,38500,36150,49650,26750,38200,36844.80,18.03,0,-106894,39200,38700,38000,37500,36800,38950,37750,241,11450,500,27500,50,1,47268321,17300,51.91,3.32,12,1.35,705.00,11017.00,41450,20240408,-11.70,22050,20240909,65.99,40000,-8.50,20250219,28750,27.30,20250102,41450,-11.70,20240408,22050,65.99,20240909,1.89,N,036930,500,241 억,,8522419,N,N,4428,N,00,N
20250221,100442,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36450,-1750,5,-4.58,17592649200,475407,38.87,38500,38500,36300,49650,26750,38200,37003.34,18.03,0,-86245,39200,38700,38000,37500,36800,38950,37750,241,11450,500,27500,50,1,47268321,17229,51.70,3.31,12,1.01,705.00,11017.00,41450,20240408,-12.06,22050,20240909,65.31,40000,-8.88,20250219,28750,26.78,20250102,41450,-12.06,20240408,22050,65.31,20240909,1.89,N,036930,500,241 억,,8522419,N,N,4428,N,00,N
20250221,090443,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37200,-1000,5,-2.62,4674801100,124414,10.17,38500,38500,36800,49650,26750,38200,37570.32,18.03,0,-26738,39200,38700,38000,37500,36800,38950,37750,241,11450,500,27500,50,1,47268321,17584,52.77,3.38,12,0.26,705.00,11017.00,41450,20240408,-10.25,22050,20240909,68.71,40000,-7.00,20250219,28750,29.39,20250102,41450,-10.25,20240408,22050,68.71,20240909,1.89,N,036930,500,241 억,,8522419,N,N,4428,N,00,N
20250220,160441,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38200,-700,5,-1.80,45808569550,1208758,19.94,38150,38500,37300,50500,27250,38900,37894.21,18.24,0,-108942,43333,41116,37783,35566,32233,42225,36675,241,11600,500,28000,50,1,47268321,18056,54.18,3.47,12,2.56,705.00,11017.00,41450,20240408,-7.84,22050,20240909,73.24,40000,-4.50,20250219,28750,32.87,20250102,41450,-7.84,20240408,22050,73.24,20240909,1.91,N,036930,500,241 억,,8619558,N,N,4425,N,00,N
20250220,150441,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38250,-650,5,-1.67,42464940850,1121173,18.49,38150,38500,37300,50500,27250,38900,37873.76,18.24,0,-84912,43333,41116,37783,35566,32233,42225,36675,241,11600,500,28000,50,1,47268321,18080,54.26,3.47,12,2.37,705.00,11017.00,41450,20240408,-7.72,22050,20240909,73.47,40000,-4.38,20250219,28750,33.04,20250102,41450,-7.72,20240408,22050,73.47,20240909,1.91,N,036930,500,241 억,,8619558,N,N,20284,N,00,N
20250220,140443,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38100,-800,5,-2.06,35894292700,948900,15.65,38150,38400,37300,50500,27250,38900,37825.16,18.24,0,-32999,43333,41116,37783,35566,32233,42225,36675,241,11600,500,28000,50,1,47268321,18009,54.04,3.46,12,2.01,705.00,11017.00,41450,20240408,-8.08,22050,20240909,72.79,40000,-4.75,20250219,28750,32.52,20250102,41450,-8.08,20240408,22050,72.79,20240909,1.91,N,036930,500,241 억,,8619558,N,N,20284,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 160443 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36600 -1600 5 -4.19 40707709650 1108401 90.62 38500 38500 36150 49650 26750 38200 36725.63 18.03 0 -88633 39200 38700 38000 37500 36800 38950 37750 241 11450 500 27500 50 1 47268321 17300 51.91 3.32 12 2.34 705.00 11017.00 41450 20240408 -11.70 22050 20240909 65.99 40000 -8.50 20250219 28750 27.30 20250102 41450 -11.70 20240408 22050 65.99 20240909 1.89 N 036930 500 241 억 8522419 N N 3903 N 00 N
3 20250221 150445 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36700 -1500 5 -3.93 38317859750 1043196 85.29 38500 38500 36150 49650 26750 38200 36730.04 18.03 0 -94955 39200 38700 38000 37500 36800 38950 37750 241 11450 500 27500 50 1 47268321 17347 52.06 3.33 12 2.21 705.00 11017.00 41450 20240408 -11.46 22050 20240909 66.44 40000 -8.25 20250219 28750 27.65 20250102 41450 -11.46 20240408 22050 66.44 20240909 1.89 N 036930 500 241 억 8522419 N N 4428 N 00 N
4 20250221 140444 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36550 -1650 5 -4.32 32738580150 890819 72.83 38500 38500 36150 49650 26750 38200 36749.74 18.03 0 -116424 39200 38700 38000 37500 36800 38950 37750 241 11450 500 27500 50 1 47268321 17277 51.84 3.32 12 1.88 705.00 11017.00 41450 20240408 -11.82 22050 20240909 65.76 40000 -8.62 20250219 28750 27.13 20250102 41450 -11.82 20240408 22050 65.76 20240909 1.89 N 036930 500 241 억 8522419 N N 4428 N 00 N
5 20250221 130443 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36500 -1700 5 -4.45 29017254350 788636 64.48 38500 38500 36150 49650 26750 38200 36792.73 18.03 0 -119149 39200 38700 38000 37500 36800 38950 37750 241 11450 500 27500 50 1 47268321 17253 51.77 3.31 12 1.67 705.00 11017.00 41450 20240408 -11.94 22050 20240909 65.53 40000 -8.75 20250219 28750 26.96 20250102 41450 -11.94 20240408 22050 65.53 20240909 1.89 N 036930 500 241 억 8522419 N N 4428 N 00 N
6 20250221 120444 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36500 -1700 5 -4.45 26043409850 707550 57.85 38500 38500 36150 49650 26750 38200 36806.22 18.03 0 -113258 39200 38700 38000 37500 36800 38950 37750 241 11450 500 27500 50 1 47268321 17253 51.77 3.31 12 1.50 705.00 11017.00 41450 20240408 -11.94 22050 20240909 65.53 40000 -8.75 20250219 28750 26.96 20250102 41450 -11.94 20240408 22050 65.53 20240909 1.89 N 036930 500 241 억 8522419 N N 4428 N 00 N
7 20250221 110442 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36600 -1600 5 -4.19 23450492850 636436 52.03 38500 38500 36150 49650 26750 38200 36844.80 18.03 0 -106894 39200 38700 38000 37500 36800 38950 37750 241 11450 500 27500 50 1 47268321 17300 51.91 3.32 12 1.35 705.00 11017.00 41450 20240408 -11.70 22050 20240909 65.99 40000 -8.50 20250219 28750 27.30 20250102 41450 -11.70 20240408 22050 65.99 20240909 1.89 N 036930 500 241 억 8522419 N N 4428 N 00 N
8 20250221 100442 55 40.00 KSQ150 기계·장비 N N N Y 40 N 36450 -1750 5 -4.58 17592649200 475407 38.87 38500 38500 36300 49650 26750 38200 37003.34 18.03 0 -86245 39200 38700 38000 37500 36800 38950 37750 241 11450 500 27500 50 1 47268321 17229 51.70 3.31 12 1.01 705.00 11017.00 41450 20240408 -12.06 22050 20240909 65.31 40000 -8.88 20250219 28750 26.78 20250102 41450 -12.06 20240408 22050 65.31 20240909 1.89 N 036930 500 241 억 8522419 N N 4428 N 00 N
9 20250221 090443 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37200 -1000 5 -2.62 4674801100 124414 10.17 38500 38500 36800 49650 26750 38200 37570.32 18.03 0 -26738 39200 38700 38000 37500 36800 38950 37750 241 11450 500 27500 50 1 47268321 17584 52.77 3.38 12 0.26 705.00 11017.00 41450 20240408 -10.25 22050 20240909 68.71 40000 -7.00 20250219 28750 29.39 20250102 41450 -10.25 20240408 22050 68.71 20240909 1.89 N 036930 500 241 억 8522419 N N 4428 N 00 N
10 20250220 160441 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38200 -700 5 -1.80 45808569550 1208758 19.94 38150 38500 37300 50500 27250 38900 37894.21 18.24 0 -108942 43333 41116 37783 35566 32233 42225 36675 241 11600 500 28000 50 1 47268321 18056 54.18 3.47 12 2.56 705.00 11017.00 41450 20240408 -7.84 22050 20240909 73.24 40000 -4.50 20250219 28750 32.87 20250102 41450 -7.84 20240408 22050 73.24 20240909 1.91 N 036930 500 241 억 8619558 N N 4425 N 00 N
11 20250220 150441 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38250 -650 5 -1.67 42464940850 1121173 18.49 38150 38500 37300 50500 27250 38900 37873.76 18.24 0 -84912 43333 41116 37783 35566 32233 42225 36675 241 11600 500 28000 50 1 47268321 18080 54.26 3.47 12 2.37 705.00 11017.00 41450 20240408 -7.72 22050 20240909 73.47 40000 -4.38 20250219 28750 33.04 20250102 41450 -7.72 20240408 22050 73.47 20240909 1.91 N 036930 500 241 억 8619558 N N 20284 N 00 N
12 20250220 140443 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38100 -800 5 -2.06 35894292700 948900 15.65 38150 38400 37300 50500 27250 38900 37825.16 18.24 0 -32999 43333 41116 37783 35566 32233 42225 36675 241 11600 500 28000 50 1 47268321 18009 54.04 3.46 12 2.01 705.00 11017.00 41450 20240408 -8.08 22050 20240909 72.79 40000 -4.75 20250219 28750 32.52 20250102 41450 -8.08 20240408 22050 72.79 20240909 1.91 N 036930 500 241 억 8619558 N N 20284 N 00 N