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
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
20250221,160452,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,153200,2600,2,1.73,22142996300,146572,79.43,150000,154500,146100,195700,105500,150600,151065.79,23.61,0,-1930,156533,153566,150933,147966,145333,152250,146650,62,45100,500,108430,100,1,12319550,18874,51.53,3.30,12,1.19,2973.00,46383.00,281000,20240412,-45.48,113500,20241129,34.98,175400,-12.66,20250107,135000,13.48,20250203,281000,-45.48,20240412,113500,34.98,20241129,2.84,N,039030,500,61 억,,2908934,N,N,1449,N,00,N
20250221,150454,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,153400,2800,2,1.86,20905538300,138491,75.05,150000,154500,146100,195700,105500,150600,150952.39,23.61,0,-852,156533,153566,150933,147966,145333,152250,146650,62,45100,500,108430,100,1,12319550,18898,51.60,3.31,12,1.12,2973.00,46383.00,281000,20240412,-45.41,113500,20241129,35.15,175400,-12.54,20250107,135000,13.63,20250203,281000,-45.41,20240412,113500,35.15,20241129,2.84,N,039030,500,61 억,,2908934,N,N,1103,N,00,N
20250221,140454,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,151900,1300,2,0.86,16039648800,106755,57.85,150000,153700,146100,195700,105500,150600,150247.19,23.61,0,-8261,156533,153566,150933,147966,145333,152250,146650,62,45100,500,108430,100,1,12319550,18713,51.09,3.27,12,0.87,2973.00,46383.00,281000,20240412,-45.94,113500,20241129,33.83,175400,-13.40,20250107,135000,12.52,20250203,281000,-45.94,20240412,113500,33.83,20241129,2.84,N,039030,500,61 억,,2908934,N,N,1103,N,00,N
20250221,130453,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,151900,1300,2,0.86,14754275000,98264,53.25,150000,153700,146100,195700,105500,150600,150149.22,23.61,0,-8270,156533,153566,150933,147966,145333,152250,146650,62,45100,500,108430,100,1,12319550,18713,51.09,3.27,12,0.80,2973.00,46383.00,281000,20240412,-45.94,113500,20241129,33.83,175400,-13.40,20250107,135000,12.52,20250203,281000,-45.94,20240412,113500,33.83,20241129,2.84,N,039030,500,61 억,,2908934,N,N,1103,N,00,N
20250221,120453,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,152200,1600,2,1.06,12748878600,85120,46.13,150000,153700,146100,195700,105500,150600,149775.10,23.61,0,-9224,156533,153566,150933,147966,145333,152250,146650,62,45100,500,108430,100,1,12319550,18750,51.19,3.28,12,0.69,2973.00,46383.00,281000,20240412,-45.84,113500,20241129,34.10,175400,-13.23,20250107,135000,12.74,20250203,281000,-45.84,20240412,113500,34.10,20241129,2.84,N,039030,500,61 억,,2908934,N,N,1103,N,00,N
20250221,110451,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,152000,1400,2,0.93,9871944800,66268,35.91,150000,152200,146100,195700,105500,150600,148969.35,23.61,0,-6168,156533,153566,150933,147966,145333,152250,146650,62,45100,500,108430,100,1,12319550,18726,51.13,3.28,12,0.54,2973.00,46383.00,281000,20240412,-45.91,113500,20241129,33.92,175400,-13.34,20250107,135000,12.59,20250203,281000,-45.91,20240412,113500,33.92,20241129,2.84,N,039030,500,61 억,,2908934,N,N,1103,N,00,N
20250221,100452,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,149400,-1200,5,-0.80,6600297500,44543,24.14,150000,150400,146100,195700,105500,150600,148176.64,23.61,0,-6684,156533,153566,150933,147966,145333,152250,146650,62,45100,500,108430,100,1,12319550,18405,50.25,3.22,12,0.36,2973.00,46383.00,281000,20240412,-46.83,113500,20241129,31.63,175400,-14.82,20250107,135000,10.67,20250203,281000,-46.83,20240412,113500,31.63,20241129,2.84,N,039030,500,61 억,,2908934,N,N,1103,N,00,N
20250221,090453,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,147900,-2700,5,-1.79,1318741000,8937,4.84,150000,150000,146100,195700,105500,150600,147550.48,23.61,0,-1601,156533,153566,150933,147966,145333,152250,146650,62,45100,500,108430,100,1,12319550,18221,49.75,3.19,12,0.07,2973.00,46383.00,281000,20240412,-47.37,113500,20241129,30.31,175400,-15.68,20250107,135000,9.56,20250203,281000,-47.37,20240412,113500,30.31,20241129,2.84,N,039030,500,61 억,,2908934,N,N,1103,N,00,N
20250220,160450,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,150600,100,2,0.07,27749697000,183838,45.71,151500,153900,148300,195600,105400,150500,150946.91,23.88,0,-38785,163366,156932,149266,142832,135166,160150,146050,62,45100,500,108360,100,1,12319550,18553,50.66,3.25,12,1.49,2973.00,46383.00,281000,20240412,-46.41,113500,20241129,32.69,175400,-14.14,20250107,135000,11.56,20250203,281000,-46.41,20240412,113500,32.69,20241129,2.79,N,039030,500,61 억,,2941607,N,N,1103,N,00,N
20250220,150451,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,150700,200,2,0.13,26205390300,173583,43.16,151500,153900,148300,195600,105400,150500,150967.90,23.88,0,-33934,163366,156932,149266,142832,135166,160150,146050,62,45100,500,108360,100,1,12319550,18566,50.69,3.25,12,1.41,2973.00,46383.00,281000,20240412,-46.37,113500,20241129,32.78,175400,-14.08,20250107,135000,11.63,20250203,281000,-46.37,20240412,113500,32.78,20241129,2.79,N,039030,500,61 억,,2941607,N,N,6117,N,00,N
20250220,140452,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,149700,-800,5,-0.53,22990239800,152141,37.83,151500,153900,148300,195600,105400,150500,151112.01,23.88,0,-32782,163366,156932,149266,142832,135166,160150,146050,62,45100,500,108360,100,1,12319550,18442,50.35,3.23,12,1.23,2973.00,46383.00,281000,20240412,-46.73,113500,20241129,31.89,175400,-14.65,20250107,135000,10.89,20250203,281000,-46.73,20240412,113500,31.89,20241129,2.79,N,039030,500,61 억,,2941607,N,N,6117,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 160452 55 30.00 KSQ150 기계·장비 N N N Y 40 N 153200 2600 2 1.73 22142996300 146572 79.43 150000 154500 146100 195700 105500 150600 151065.79 23.61 0 -1930 156533 153566 150933 147966 145333 152250 146650 62 45100 500 108430 100 1 12319550 18874 51.53 3.30 12 1.19 2973.00 46383.00 281000 20240412 -45.48 113500 20241129 34.98 175400 -12.66 20250107 135000 13.48 20250203 281000 -45.48 20240412 113500 34.98 20241129 2.84 N 039030 500 61 억 2908934 N N 1449 N 00 N
3 20250221 150454 55 30.00 KSQ150 기계·장비 N N N Y 40 N 153400 2800 2 1.86 20905538300 138491 75.05 150000 154500 146100 195700 105500 150600 150952.39 23.61 0 -852 156533 153566 150933 147966 145333 152250 146650 62 45100 500 108430 100 1 12319550 18898 51.60 3.31 12 1.12 2973.00 46383.00 281000 20240412 -45.41 113500 20241129 35.15 175400 -12.54 20250107 135000 13.63 20250203 281000 -45.41 20240412 113500 35.15 20241129 2.84 N 039030 500 61 억 2908934 N N 1103 N 00 N
4 20250221 140454 55 30.00 KSQ150 기계·장비 N N N Y 40 N 151900 1300 2 0.86 16039648800 106755 57.85 150000 153700 146100 195700 105500 150600 150247.19 23.61 0 -8261 156533 153566 150933 147966 145333 152250 146650 62 45100 500 108430 100 1 12319550 18713 51.09 3.27 12 0.87 2973.00 46383.00 281000 20240412 -45.94 113500 20241129 33.83 175400 -13.40 20250107 135000 12.52 20250203 281000 -45.94 20240412 113500 33.83 20241129 2.84 N 039030 500 61 억 2908934 N N 1103 N 00 N
5 20250221 130453 55 30.00 KSQ150 기계·장비 N N N Y 40 N 151900 1300 2 0.86 14754275000 98264 53.25 150000 153700 146100 195700 105500 150600 150149.22 23.61 0 -8270 156533 153566 150933 147966 145333 152250 146650 62 45100 500 108430 100 1 12319550 18713 51.09 3.27 12 0.80 2973.00 46383.00 281000 20240412 -45.94 113500 20241129 33.83 175400 -13.40 20250107 135000 12.52 20250203 281000 -45.94 20240412 113500 33.83 20241129 2.84 N 039030 500 61 억 2908934 N N 1103 N 00 N
6 20250221 120453 55 30.00 KSQ150 기계·장비 N N N Y 40 N 152200 1600 2 1.06 12748878600 85120 46.13 150000 153700 146100 195700 105500 150600 149775.10 23.61 0 -9224 156533 153566 150933 147966 145333 152250 146650 62 45100 500 108430 100 1 12319550 18750 51.19 3.28 12 0.69 2973.00 46383.00 281000 20240412 -45.84 113500 20241129 34.10 175400 -13.23 20250107 135000 12.74 20250203 281000 -45.84 20240412 113500 34.10 20241129 2.84 N 039030 500 61 억 2908934 N N 1103 N 00 N
7 20250221 110451 55 30.00 KSQ150 기계·장비 N N N Y 40 N 152000 1400 2 0.93 9871944800 66268 35.91 150000 152200 146100 195700 105500 150600 148969.35 23.61 0 -6168 156533 153566 150933 147966 145333 152250 146650 62 45100 500 108430 100 1 12319550 18726 51.13 3.28 12 0.54 2973.00 46383.00 281000 20240412 -45.91 113500 20241129 33.92 175400 -13.34 20250107 135000 12.59 20250203 281000 -45.91 20240412 113500 33.92 20241129 2.84 N 039030 500 61 억 2908934 N N 1103 N 00 N
8 20250221 100452 55 30.00 KSQ150 기계·장비 N N N Y 40 N 149400 -1200 5 -0.80 6600297500 44543 24.14 150000 150400 146100 195700 105500 150600 148176.64 23.61 0 -6684 156533 153566 150933 147966 145333 152250 146650 62 45100 500 108430 100 1 12319550 18405 50.25 3.22 12 0.36 2973.00 46383.00 281000 20240412 -46.83 113500 20241129 31.63 175400 -14.82 20250107 135000 10.67 20250203 281000 -46.83 20240412 113500 31.63 20241129 2.84 N 039030 500 61 억 2908934 N N 1103 N 00 N
9 20250221 090453 55 30.00 KSQ150 기계·장비 N N N Y 40 N 147900 -2700 5 -1.79 1318741000 8937 4.84 150000 150000 146100 195700 105500 150600 147550.48 23.61 0 -1601 156533 153566 150933 147966 145333 152250 146650 62 45100 500 108430 100 1 12319550 18221 49.75 3.19 12 0.07 2973.00 46383.00 281000 20240412 -47.37 113500 20241129 30.31 175400 -15.68 20250107 135000 9.56 20250203 281000 -47.37 20240412 113500 30.31 20241129 2.84 N 039030 500 61 억 2908934 N N 1103 N 00 N
10 20250220 160450 55 30.00 KSQ150 기계·장비 N N N Y 40 N 150600 100 2 0.07 27749697000 183838 45.71 151500 153900 148300 195600 105400 150500 150946.91 23.88 0 -38785 163366 156932 149266 142832 135166 160150 146050 62 45100 500 108360 100 1 12319550 18553 50.66 3.25 12 1.49 2973.00 46383.00 281000 20240412 -46.41 113500 20241129 32.69 175400 -14.14 20250107 135000 11.56 20250203 281000 -46.41 20240412 113500 32.69 20241129 2.79 N 039030 500 61 억 2941607 N N 1103 N 00 N
11 20250220 150451 55 30.00 KSQ150 기계·장비 N N N Y 40 N 150700 200 2 0.13 26205390300 173583 43.16 151500 153900 148300 195600 105400 150500 150967.90 23.88 0 -33934 163366 156932 149266 142832 135166 160150 146050 62 45100 500 108360 100 1 12319550 18566 50.69 3.25 12 1.41 2973.00 46383.00 281000 20240412 -46.37 113500 20241129 32.78 175400 -14.08 20250107 135000 11.63 20250203 281000 -46.37 20240412 113500 32.78 20241129 2.79 N 039030 500 61 억 2941607 N N 6117 N 00 N
12 20250220 140452 55 30.00 KSQ150 기계·장비 N N N Y 40 N 149700 -800 5 -0.53 22990239800 152141 37.83 151500 153900 148300 195600 105400 150500 151112.01 23.88 0 -32782 163366 156932 149266 142832 135166 160150 146050 62 45100 500 108360 100 1 12319550 18442 50.35 3.23 12 1.23 2973.00 46383.00 281000 20240412 -46.73 113500 20241129 31.89 175400 -14.65 20250107 135000 10.89 20250203 281000 -46.73 20240412 113500 31.89 20241129 2.79 N 039030 500 61 억 2941607 N N 6117 N 00 N