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
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
20250219,160439,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38900,4450,2,12.92,231931581000,6021989,1523.56,34600,40000,34450,44750,24150,34450,38513.65,17.49,0,354967,35116,34782,34266,33932,33416,34950,34100,241,10300,500,24800,50,1,47268321,18387,55.18,3.53,12,12.74,705.00,11017.00,41450,20240408,-6.15,22050,20240909,76.42,40000,-2.75,20250219,28750,35.30,20250102,41450,-6.15,20240408,22050,76.42,20240909,1.89,N,036930,500,241 억,,8265007,N,N,19883,N,00,N
20250219,150441,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38800,4350,2,12.63,223783427650,5812467,1470.55,34600,40000,34450,44750,24150,34450,38501.22,17.49,0,312673,35116,34782,34266,33932,33416,34950,34100,241,10300,500,24800,50,1,47268321,18340,55.04,3.52,12,12.30,705.00,11017.00,41450,20240408,-6.39,22050,20240909,75.96,40000,-3.00,20250219,28750,34.96,20250102,41450,-6.39,20240408,22050,75.96,20240909,1.89,N,036930,500,241 억,,8265007,N,N,14781,N,00,N
20250219,140438,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38750,4300,2,12.48,204864303600,5328090,1348.01,34600,40000,34450,44750,24150,34450,38450.53,17.49,0,258684,35116,34782,34266,33932,33416,34950,34100,241,10300,500,24800,50,1,47268321,18316,54.96,3.52,12,11.27,705.00,11017.00,41450,20240408,-6.51,22050,20240909,75.74,40000,-3.12,20250219,28750,34.78,20250102,41450,-6.51,20240408,22050,75.74,20240909,1.89,N,036930,500,241 억,,8265007,N,N,14781,N,00,N
20250219,130439,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39000,4550,2,13.21,192398477500,5006998,1266.77,34600,40000,34450,44750,24150,34450,38426.63,17.49,0,267962,35116,34782,34266,33932,33416,34950,34100,241,10300,500,24800,50,1,47268321,18435,55.32,3.54,12,10.59,705.00,11017.00,41450,20240408,-5.91,22050,20240909,76.87,40000,-2.50,20250219,28750,35.65,20250102,41450,-5.91,20240408,22050,76.87,20240909,1.89,N,036930,500,241 억,,8265007,N,N,14781,N,00,N
20250219,120439,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39300,4850,2,14.08,175105402650,4565841,1155.16,34600,40000,34450,44750,24150,34450,38351.95,17.49,0,214850,35116,34782,34266,33932,33416,34950,34100,241,10300,500,24800,50,1,47268321,18576,55.74,3.57,12,9.66,705.00,11017.00,41450,20240408,-5.19,22050,20240909,78.23,40000,-1.75,20250219,28750,36.70,20250102,41450,-5.19,20240408,22050,78.23,20240909,1.89,N,036930,500,241 억,,8265007,N,N,14781,N,00,N
20250219,110440,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38800,4350,2,12.63,151233568500,3955303,1000.69,34600,40000,34450,44750,24150,34450,38236.51,17.49,0,133823,35116,34782,34266,33932,33416,34950,34100,241,10300,500,24800,50,1,47268321,18340,55.04,3.52,12,8.37,705.00,11017.00,41450,20240408,-6.39,22050,20240909,75.96,40000,-3.00,20250219,28750,34.96,20250102,41450,-6.39,20240408,22050,75.96,20240909,1.89,N,036930,500,241 억,,8265007,N,N,14781,N,00,N
20250219,100439,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38900,4450,2,12.92,112742438750,2963499,749.77,34600,40000,34450,44750,24150,34450,38044.78,17.49,0,110655,35116,34782,34266,33932,33416,34950,34100,241,10300,500,24800,50,1,47268321,18387,55.18,3.53,12,6.27,705.00,11017.00,41450,20240408,-6.15,22050,20240909,76.42,40000,-2.75,20250219,28750,35.30,20250102,41450,-6.15,20240408,22050,76.42,20240909,1.89,N,036930,500,241 억,,8265007,N,N,14781,N,00,N
20250219,090440,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35550,1100,2,3.19,3822809050,108951,27.56,34600,35600,34450,44750,24150,34450,35092.73,17.49,0,15396,35116,34782,34266,33932,33416,34950,34100,241,10300,500,24800,50,1,47268321,16804,50.43,3.23,12,0.23,705.00,11017.00,41450,20240408,-14.23,22050,20240909,61.22,35600,0.00,20250116,28750,23.65,20250102,41450,-14.23,20240408,22050,61.22,20240909,1.89,N,036930,500,241 억,,8265007,N,N,14781,N,00,N
20250218,160438,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34450,250,2,0.73,13425677800,392045,47.32,34300,34600,33750,44450,23950,34200,34245.07,17.50,0,-9420,35533,34866,34483,33816,33433,34675,33625,241,10250,500,24620,50,1,47268321,16284,48.87,3.13,12,0.83,705.00,11017.00,41450,20240408,-16.89,22050,20240909,56.24,35600,-3.23,20250116,28750,19.83,20250102,41450,-16.89,20240408,22050,56.24,20240909,2.03,N,036930,500,241 억,,8272027,N,N,14753,N,00,N
20250218,150439,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34500,300,2,0.88,12166046900,355390,42.89,34300,34600,33750,44450,23950,34200,34232.95,17.50,0,-14606,35533,34866,34483,33816,33433,34675,33625,241,10250,500,24620,50,1,47268321,16308,48.94,3.13,12,0.75,705.00,11017.00,41450,20240408,-16.77,22050,20240909,56.46,35600,-3.09,20250116,28750,20.00,20250102,41450,-16.77,20240408,22050,56.46,20240909,2.03,N,036930,500,241 억,,8272027,N,N,8653,N,00,N
20250218,140438,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34400,200,2,0.58,10254977250,299929,36.20,34300,34550,33750,44450,23950,34200,34191.35,17.50,0,-8561,35533,34866,34483,33816,33433,34675,33625,241,10250,500,24620,50,1,47268321,16260,48.79,3.12,12,0.63,705.00,11017.00,41450,20240408,-17.01,22050,20240909,56.01,35600,-3.37,20250116,28750,19.65,20250102,41450,-17.01,20240408,22050,56.01,20240909,2.03,N,036930,500,241 억,,8272027,N,N,8653,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 160439 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38900 4450 2 12.92 231931581000 6021989 1523.56 34600 40000 34450 44750 24150 34450 38513.65 17.49 0 354967 35116 34782 34266 33932 33416 34950 34100 241 10300 500 24800 50 1 47268321 18387 55.18 3.53 12 12.74 705.00 11017.00 41450 20240408 -6.15 22050 20240909 76.42 40000 -2.75 20250219 28750 35.30 20250102 41450 -6.15 20240408 22050 76.42 20240909 1.89 N 036930 500 241 억 8265007 N N 19883 N 00 N
3 20250219 150441 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38800 4350 2 12.63 223783427650 5812467 1470.55 34600 40000 34450 44750 24150 34450 38501.22 17.49 0 312673 35116 34782 34266 33932 33416 34950 34100 241 10300 500 24800 50 1 47268321 18340 55.04 3.52 12 12.30 705.00 11017.00 41450 20240408 -6.39 22050 20240909 75.96 40000 -3.00 20250219 28750 34.96 20250102 41450 -6.39 20240408 22050 75.96 20240909 1.89 N 036930 500 241 억 8265007 N N 14781 N 00 N
4 20250219 140438 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38750 4300 2 12.48 204864303600 5328090 1348.01 34600 40000 34450 44750 24150 34450 38450.53 17.49 0 258684 35116 34782 34266 33932 33416 34950 34100 241 10300 500 24800 50 1 47268321 18316 54.96 3.52 12 11.27 705.00 11017.00 41450 20240408 -6.51 22050 20240909 75.74 40000 -3.12 20250219 28750 34.78 20250102 41450 -6.51 20240408 22050 75.74 20240909 1.89 N 036930 500 241 억 8265007 N N 14781 N 00 N
5 20250219 130439 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39000 4550 2 13.21 192398477500 5006998 1266.77 34600 40000 34450 44750 24150 34450 38426.63 17.49 0 267962 35116 34782 34266 33932 33416 34950 34100 241 10300 500 24800 50 1 47268321 18435 55.32 3.54 12 10.59 705.00 11017.00 41450 20240408 -5.91 22050 20240909 76.87 40000 -2.50 20250219 28750 35.65 20250102 41450 -5.91 20240408 22050 76.87 20240909 1.89 N 036930 500 241 억 8265007 N N 14781 N 00 N
6 20250219 120439 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39300 4850 2 14.08 175105402650 4565841 1155.16 34600 40000 34450 44750 24150 34450 38351.95 17.49 0 214850 35116 34782 34266 33932 33416 34950 34100 241 10300 500 24800 50 1 47268321 18576 55.74 3.57 12 9.66 705.00 11017.00 41450 20240408 -5.19 22050 20240909 78.23 40000 -1.75 20250219 28750 36.70 20250102 41450 -5.19 20240408 22050 78.23 20240909 1.89 N 036930 500 241 억 8265007 N N 14781 N 00 N
7 20250219 110440 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38800 4350 2 12.63 151233568500 3955303 1000.69 34600 40000 34450 44750 24150 34450 38236.51 17.49 0 133823 35116 34782 34266 33932 33416 34950 34100 241 10300 500 24800 50 1 47268321 18340 55.04 3.52 12 8.37 705.00 11017.00 41450 20240408 -6.39 22050 20240909 75.96 40000 -3.00 20250219 28750 34.96 20250102 41450 -6.39 20240408 22050 75.96 20240909 1.89 N 036930 500 241 억 8265007 N N 14781 N 00 N
8 20250219 100439 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38900 4450 2 12.92 112742438750 2963499 749.77 34600 40000 34450 44750 24150 34450 38044.78 17.49 0 110655 35116 34782 34266 33932 33416 34950 34100 241 10300 500 24800 50 1 47268321 18387 55.18 3.53 12 6.27 705.00 11017.00 41450 20240408 -6.15 22050 20240909 76.42 40000 -2.75 20250219 28750 35.30 20250102 41450 -6.15 20240408 22050 76.42 20240909 1.89 N 036930 500 241 억 8265007 N N 14781 N 00 N
9 20250219 090440 55 40.00 KSQ150 기계·장비 N N N Y 40 N 35550 1100 2 3.19 3822809050 108951 27.56 34600 35600 34450 44750 24150 34450 35092.73 17.49 0 15396 35116 34782 34266 33932 33416 34950 34100 241 10300 500 24800 50 1 47268321 16804 50.43 3.23 12 0.23 705.00 11017.00 41450 20240408 -14.23 22050 20240909 61.22 35600 0.00 20250116 28750 23.65 20250102 41450 -14.23 20240408 22050 61.22 20240909 1.89 N 036930 500 241 억 8265007 N N 14781 N 00 N
10 20250218 160438 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34450 250 2 0.73 13425677800 392045 47.32 34300 34600 33750 44450 23950 34200 34245.07 17.50 0 -9420 35533 34866 34483 33816 33433 34675 33625 241 10250 500 24620 50 1 47268321 16284 48.87 3.13 12 0.83 705.00 11017.00 41450 20240408 -16.89 22050 20240909 56.24 35600 -3.23 20250116 28750 19.83 20250102 41450 -16.89 20240408 22050 56.24 20240909 2.03 N 036930 500 241 억 8272027 N N 14753 N 00 N
11 20250218 150439 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34500 300 2 0.88 12166046900 355390 42.89 34300 34600 33750 44450 23950 34200 34232.95 17.50 0 -14606 35533 34866 34483 33816 33433 34675 33625 241 10250 500 24620 50 1 47268321 16308 48.94 3.13 12 0.75 705.00 11017.00 41450 20240408 -16.77 22050 20240909 56.46 35600 -3.09 20250116 28750 20.00 20250102 41450 -16.77 20240408 22050 56.46 20240909 2.03 N 036930 500 241 억 8272027 N N 8653 N 00 N
12 20250218 140438 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34400 200 2 0.58 10254977250 299929 36.20 34300 34550 33750 44450 23950 34200 34191.35 17.50 0 -8561 35533 34866 34483 33816 33433 34675 33625 241 10250 500 24620 50 1 47268321 16260 48.79 3.12 12 0.63 705.00 11017.00 41450 20240408 -17.01 22050 20240909 56.01 35600 -3.37 20250116 28750 19.65 20250102 41450 -17.01 20240408 22050 56.01 20240909 2.03 N 036930 500 241 억 8272027 N N 8653 N 00 N