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
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
20250219,160448,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,150500,10600,2,7.58,59677999600,400241,311.73,141600,155700,141600,181800,98000,139900,149103.69,23.44,0,54574,143300,141600,139800,138100,136300,140700,137200,62,41900,500,100720,100,1,12319550,18541,50.62,3.24,12,3.25,2973.00,46383.00,281000,20240412,-46.44,113500,20241129,32.60,175400,-14.20,20250107,135000,11.48,20250203,281000,-46.44,20240412,113500,32.60,20241129,2.72,N,039030,500,61 억,,2888039,N,N,6021,N,00,N
20250219,150450,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,150800,10900,2,7.79,58086158000,389675,303.50,141600,155700,141600,181800,98000,139900,149063.79,23.44,0,52743,143300,141600,139800,138100,136300,140700,137200,62,41900,500,100720,100,1,12319550,18578,50.72,3.25,12,3.16,2973.00,46383.00,281000,20240412,-46.33,113500,20241129,32.86,175400,-14.03,20250107,135000,11.70,20250203,281000,-46.33,20240412,113500,32.86,20241129,2.72,N,039030,500,61 억,,2888039,N,N,5014,N,00,N
20250219,140447,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,151100,11200,2,8.01,54135767300,363514,283.12,141600,155700,141600,181800,98000,139900,148924.22,23.44,0,51266,143300,141600,139800,138100,136300,140700,137200,62,41900,500,100720,100,1,12319550,18615,50.82,3.26,12,2.95,2973.00,46383.00,281000,20240412,-46.23,113500,20241129,33.13,175400,-13.85,20250107,135000,11.93,20250203,281000,-46.23,20240412,113500,33.13,20241129,2.72,N,039030,500,61 억,,2888039,N,N,5014,N,00,N
20250219,130448,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,152300,12400,2,8.86,49838962900,335088,260.98,141600,155700,141600,181800,98000,139900,148734.74,23.44,0,49872,143300,141600,139800,138100,136300,140700,137200,62,41900,500,100720,100,1,12319550,18763,51.23,3.28,12,2.72,2973.00,46383.00,281000,20240412,-45.80,113500,20241129,34.19,175400,-13.17,20250107,135000,12.81,20250203,281000,-45.80,20240412,113500,34.19,20241129,2.72,N,039030,500,61 억,,2888039,N,N,5014,N,00,N
20250219,120448,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,151600,11700,2,8.36,39207229600,265575,206.84,141600,152400,141600,181800,98000,139900,147632.35,23.44,0,54503,143300,141600,139800,138100,136300,140700,137200,62,41900,500,100720,100,1,12319550,18676,50.99,3.27,12,2.16,2973.00,46383.00,281000,20240412,-46.05,113500,20241129,33.57,175400,-13.57,20250107,135000,12.30,20250203,281000,-46.05,20240412,113500,33.57,20241129,2.72,N,039030,500,61 억,,2888039,N,N,5014,N,00,N
20250219,110449,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,151100,11200,2,8.01,34575347600,234916,182.96,141600,152400,141600,181800,98000,139900,147182.68,23.44,0,54161,143300,141600,139800,138100,136300,140700,137200,62,41900,500,100720,100,1,12319550,18615,50.82,3.26,12,1.91,2973.00,46383.00,281000,20240412,-46.23,113500,20241129,33.13,175400,-13.85,20250107,135000,11.93,20250203,281000,-46.23,20240412,113500,33.13,20241129,2.72,N,039030,500,61 억,,2888039,N,N,5014,N,00,N
20250219,100448,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,144500,4600,2,3.29,15291077800,105816,82.41,141600,146700,141600,181800,98000,139900,144507.60,23.44,0,24931,143300,141600,139800,138100,136300,140700,137200,62,41900,500,100720,100,1,12319550,17802,48.60,3.12,12,0.86,2973.00,46383.00,281000,20240412,-48.58,113500,20241129,27.31,175400,-17.62,20250107,135000,7.04,20250203,281000,-48.58,20240412,113500,27.31,20241129,2.72,N,039030,500,61 억,,2888039,N,N,5014,N,00,N
20250219,090450,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,143300,3400,2,2.43,2111554000,14830,11.55,141600,143700,141600,181800,98000,139900,142388.99,23.44,0,8937,143300,141600,139800,138100,136300,140700,137200,62,41900,500,100720,100,1,12319550,17654,48.20,3.09,12,0.12,2973.00,46383.00,281000,20240412,-49.00,113500,20241129,26.26,175400,-18.30,20250107,135000,6.15,20250203,281000,-49.00,20240412,113500,26.26,20241129,2.72,N,039030,500,61 억,,2888039,N,N,5014,N,00,N
20250218,160447,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,139900,-900,5,-0.64,17804641500,127684,105.06,141000,141500,138000,183000,98600,140800,139441.73,23.38,0,6567,146666,143732,142166,139232,137666,142950,138450,62,42200,500,101370,100,1,12319550,17235,47.06,3.02,12,1.04,2973.00,46383.00,281000,20240412,-50.21,113500,20241129,23.26,175400,-20.24,20250107,135000,3.63,20250203,281000,-50.21,20240412,113500,23.26,20241129,2.68,N,039030,500,61 억,,2880621,N,N,5006,N,00,N
20250218,150448,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,139900,-900,5,-0.64,17135045900,122897,101.12,141000,141500,138000,183000,98600,140800,139426.06,23.38,0,5552,146666,143732,142166,139232,137666,142950,138450,62,42200,500,101370,100,1,12319550,17235,47.06,3.02,12,1.00,2973.00,46383.00,281000,20240412,-50.21,113500,20241129,23.26,175400,-20.24,20250107,135000,3.63,20250203,281000,-50.21,20240412,113500,23.26,20241129,2.68,N,039030,500,61 억,,2880621,N,N,3595,N,00,N
20250218,140448,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,139900,-900,5,-0.64,15500988000,111207,91.50,141000,141500,138000,183000,98600,140800,139388.59,23.38,0,1868,146666,143732,142166,139232,137666,142950,138450,62,42200,500,101370,100,1,12319550,17235,47.06,3.02,12,0.90,2973.00,46383.00,281000,20240412,-50.21,113500,20241129,23.26,175400,-20.24,20250107,135000,3.63,20250203,281000,-50.21,20240412,113500,23.26,20241129,2.68,N,039030,500,61 억,,2880621,N,N,3595,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 160448 55 30.00 KSQ150 기계·장비 N N N Y 40 N 150500 10600 2 7.58 59677999600 400241 311.73 141600 155700 141600 181800 98000 139900 149103.69 23.44 0 54574 143300 141600 139800 138100 136300 140700 137200 62 41900 500 100720 100 1 12319550 18541 50.62 3.24 12 3.25 2973.00 46383.00 281000 20240412 -46.44 113500 20241129 32.60 175400 -14.20 20250107 135000 11.48 20250203 281000 -46.44 20240412 113500 32.60 20241129 2.72 N 039030 500 61 억 2888039 N N 6021 N 00 N
3 20250219 150450 55 30.00 KSQ150 기계·장비 N N N Y 40 N 150800 10900 2 7.79 58086158000 389675 303.50 141600 155700 141600 181800 98000 139900 149063.79 23.44 0 52743 143300 141600 139800 138100 136300 140700 137200 62 41900 500 100720 100 1 12319550 18578 50.72 3.25 12 3.16 2973.00 46383.00 281000 20240412 -46.33 113500 20241129 32.86 175400 -14.03 20250107 135000 11.70 20250203 281000 -46.33 20240412 113500 32.86 20241129 2.72 N 039030 500 61 억 2888039 N N 5014 N 00 N
4 20250219 140447 55 30.00 KSQ150 기계·장비 N N N Y 40 N 151100 11200 2 8.01 54135767300 363514 283.12 141600 155700 141600 181800 98000 139900 148924.22 23.44 0 51266 143300 141600 139800 138100 136300 140700 137200 62 41900 500 100720 100 1 12319550 18615 50.82 3.26 12 2.95 2973.00 46383.00 281000 20240412 -46.23 113500 20241129 33.13 175400 -13.85 20250107 135000 11.93 20250203 281000 -46.23 20240412 113500 33.13 20241129 2.72 N 039030 500 61 억 2888039 N N 5014 N 00 N
5 20250219 130448 55 30.00 KSQ150 기계·장비 N N N Y 40 N 152300 12400 2 8.86 49838962900 335088 260.98 141600 155700 141600 181800 98000 139900 148734.74 23.44 0 49872 143300 141600 139800 138100 136300 140700 137200 62 41900 500 100720 100 1 12319550 18763 51.23 3.28 12 2.72 2973.00 46383.00 281000 20240412 -45.80 113500 20241129 34.19 175400 -13.17 20250107 135000 12.81 20250203 281000 -45.80 20240412 113500 34.19 20241129 2.72 N 039030 500 61 억 2888039 N N 5014 N 00 N
6 20250219 120448 55 30.00 KSQ150 기계·장비 N N N Y 40 N 151600 11700 2 8.36 39207229600 265575 206.84 141600 152400 141600 181800 98000 139900 147632.35 23.44 0 54503 143300 141600 139800 138100 136300 140700 137200 62 41900 500 100720 100 1 12319550 18676 50.99 3.27 12 2.16 2973.00 46383.00 281000 20240412 -46.05 113500 20241129 33.57 175400 -13.57 20250107 135000 12.30 20250203 281000 -46.05 20240412 113500 33.57 20241129 2.72 N 039030 500 61 억 2888039 N N 5014 N 00 N
7 20250219 110449 55 30.00 KSQ150 기계·장비 N N N Y 40 N 151100 11200 2 8.01 34575347600 234916 182.96 141600 152400 141600 181800 98000 139900 147182.68 23.44 0 54161 143300 141600 139800 138100 136300 140700 137200 62 41900 500 100720 100 1 12319550 18615 50.82 3.26 12 1.91 2973.00 46383.00 281000 20240412 -46.23 113500 20241129 33.13 175400 -13.85 20250107 135000 11.93 20250203 281000 -46.23 20240412 113500 33.13 20241129 2.72 N 039030 500 61 억 2888039 N N 5014 N 00 N
8 20250219 100448 55 30.00 KSQ150 기계·장비 N N N Y 40 N 144500 4600 2 3.29 15291077800 105816 82.41 141600 146700 141600 181800 98000 139900 144507.60 23.44 0 24931 143300 141600 139800 138100 136300 140700 137200 62 41900 500 100720 100 1 12319550 17802 48.60 3.12 12 0.86 2973.00 46383.00 281000 20240412 -48.58 113500 20241129 27.31 175400 -17.62 20250107 135000 7.04 20250203 281000 -48.58 20240412 113500 27.31 20241129 2.72 N 039030 500 61 억 2888039 N N 5014 N 00 N
9 20250219 090450 55 30.00 KSQ150 기계·장비 N N N Y 40 N 143300 3400 2 2.43 2111554000 14830 11.55 141600 143700 141600 181800 98000 139900 142388.99 23.44 0 8937 143300 141600 139800 138100 136300 140700 137200 62 41900 500 100720 100 1 12319550 17654 48.20 3.09 12 0.12 2973.00 46383.00 281000 20240412 -49.00 113500 20241129 26.26 175400 -18.30 20250107 135000 6.15 20250203 281000 -49.00 20240412 113500 26.26 20241129 2.72 N 039030 500 61 억 2888039 N N 5014 N 00 N
10 20250218 160447 55 30.00 KSQ150 기계·장비 N N N Y 40 N 139900 -900 5 -0.64 17804641500 127684 105.06 141000 141500 138000 183000 98600 140800 139441.73 23.38 0 6567 146666 143732 142166 139232 137666 142950 138450 62 42200 500 101370 100 1 12319550 17235 47.06 3.02 12 1.04 2973.00 46383.00 281000 20240412 -50.21 113500 20241129 23.26 175400 -20.24 20250107 135000 3.63 20250203 281000 -50.21 20240412 113500 23.26 20241129 2.68 N 039030 500 61 억 2880621 N N 5006 N 00 N
11 20250218 150448 55 30.00 KSQ150 기계·장비 N N N Y 40 N 139900 -900 5 -0.64 17135045900 122897 101.12 141000 141500 138000 183000 98600 140800 139426.06 23.38 0 5552 146666 143732 142166 139232 137666 142950 138450 62 42200 500 101370 100 1 12319550 17235 47.06 3.02 12 1.00 2973.00 46383.00 281000 20240412 -50.21 113500 20241129 23.26 175400 -20.24 20250107 135000 3.63 20250203 281000 -50.21 20240412 113500 23.26 20241129 2.68 N 039030 500 61 억 2880621 N N 3595 N 00 N
12 20250218 140448 55 30.00 KSQ150 기계·장비 N N N Y 40 N 139900 -900 5 -0.64 15500988000 111207 91.50 141000 141500 138000 183000 98600 140800 139388.59 23.38 0 1868 146666 143732 142166 139232 137666 142950 138450 62 42200 500 101370 100 1 12319550 17235 47.06 3.02 12 0.90 2973.00 46383.00 281000 20240412 -50.21 113500 20241129 23.26 175400 -20.24 20250107 135000 3.63 20250203 281000 -50.21 20240412 113500 23.26 20241129 2.68 N 039030 500 61 억 2880621 N N 3595 N 00 N