ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160429,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31000,-400,5,-1.27,6973198150,224496,58.09,31350,31600,30800,40800,22000,31400,31061.47,17.13,0,14365,33233,32316,31783,30866,30333,32050,30600,241,9400,500,22600,50,1,47268321,14653,43.97,2.81,12,0.47,705.00,11017.00,41450,20240408,-25.21,22050,20240909,40.59,35600,-12.92,20250116,28750,7.83,20250102,41450,-25.21,20240408,22050,40.59,20240909,1.90,N,036930,500,241 억,,8096037,N,N,687,N,00,N
20250212,150428,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31050,-350,5,-1.11,6397839500,205951,53.29,31350,31600,30800,40800,22000,31400,31064.72,17.13,0,14977,33233,32316,31783,30866,30333,32050,30600,241,9400,500,22600,50,1,47268321,14677,44.04,2.82,12,0.44,705.00,11017.00,41450,20240408,-25.09,22050,20240909,40.82,35600,-12.78,20250116,28750,8.00,20250102,41450,-25.09,20240408,22050,40.82,20240909,1.90,N,036930,500,241 억,,8096037,N,N,11683,N,00,N
20250212,140429,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31000,-400,5,-1.27,5254380400,169028,43.74,31350,31600,30800,40800,22000,31400,31085.70,17.13,0,6134,33233,32316,31783,30866,30333,32050,30600,241,9400,500,22600,50,1,47268321,14653,43.97,2.81,12,0.36,705.00,11017.00,41450,20240408,-25.21,22050,20240909,40.59,35600,-12.92,20250116,28750,7.83,20250102,41450,-25.21,20240408,22050,40.59,20240909,1.90,N,036930,500,241 억,,8096037,N,N,11683,N,00,N
20250212,130429,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31000,-400,5,-1.27,4314518350,138666,35.88,31350,31600,30800,40800,22000,31400,31114.29,17.13,0,-242,33233,32316,31783,30866,30333,32050,30600,241,9400,500,22600,50,1,47268321,14653,43.97,2.81,12,0.29,705.00,11017.00,41450,20240408,-25.21,22050,20240909,40.59,35600,-12.92,20250116,28750,7.83,20250102,41450,-25.21,20240408,22050,40.59,20240909,1.90,N,036930,500,241 억,,8096037,N,N,11683,N,00,N
20250212,120428,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,30950,-450,5,-1.43,3841630550,123389,31.93,31350,31600,30800,40800,22000,31400,31134.12,17.13,0,69,33233,32316,31783,30866,30333,32050,30600,241,9400,500,22600,50,1,47268321,14630,43.90,2.81,12,0.26,705.00,11017.00,41450,20240408,-25.33,22050,20240909,40.36,35600,-13.06,20250116,28750,7.65,20250102,41450,-25.33,20240408,22050,40.36,20240909,1.90,N,036930,500,241 억,,8096037,N,N,11683,N,00,N
20250212,110428,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31050,-350,5,-1.11,3140137550,100812,26.09,31350,31600,30800,40800,22000,31400,31148.24,17.13,0,5093,33233,32316,31783,30866,30333,32050,30600,241,9400,500,22600,50,1,47268321,14677,44.04,2.82,12,0.21,705.00,11017.00,41450,20240408,-25.09,22050,20240909,40.82,35600,-12.78,20250116,28750,8.00,20250102,41450,-25.09,20240408,22050,40.82,20240909,1.90,N,036930,500,241 억,,8096037,N,N,11683,N,00,N
20250212,100429,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,30950,-450,5,-1.43,2263318600,72513,18.76,31350,31600,30900,40800,22000,31400,31212.37,17.13,0,-2496,33233,32316,31783,30866,30333,32050,30600,241,9400,500,22600,50,1,47268321,14630,43.90,2.81,12,0.15,705.00,11017.00,41450,20240408,-25.33,22050,20240909,40.36,35600,-13.06,20250116,28750,7.65,20250102,41450,-25.33,20240408,22050,40.36,20240909,1.90,N,036930,500,241 억,,8096037,N,N,11683,N,00,N
20250212,090431,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31550,150,2,0.48,434562500,13842,3.58,31350,31600,31250,40800,22000,31400,31394.45,17.13,0,7538,33233,32316,31783,30866,30333,32050,30600,241,9400,500,22600,50,1,47268321,14913,44.75,2.86,12,0.03,705.00,11017.00,41450,20240408,-23.88,22050,20240909,43.08,35600,-11.38,20250116,28750,9.74,20250102,41450,-23.88,20240408,22050,43.08,20240909,1.90,N,036930,500,241 억,,8096037,N,N,11683,N,00,N
20250211,160428,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31400,-1050,5,-3.24,12163867100,382096,93.67,32700,32700,31250,42150,22750,32450,31835.29,17.27,0,-73713,33683,33066,32033,31416,30383,33375,31725,241,9700,500,23360,50,1,47268321,14842,44.54,2.85,12,0.81,705.00,11017.00,41450,20240408,-24.25,22050,20240909,42.40,35600,-11.80,20250116,28750,9.22,20250102,41450,-24.25,20240408,22050,42.40,20240909,1.83,N,036930,500,241 억,,8163409,N,N,11625,N,00,N
20250211,150428,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31600,-850,5,-2.62,11250387100,353047,86.55,32700,32700,31250,42150,22750,32450,31866.54,17.27,0,-68131,33683,33066,32033,31416,30383,33375,31725,241,9700,500,23360,50,1,47268321,14937,44.82,2.87,12,0.75,705.00,11017.00,41450,20240408,-23.76,22050,20240909,43.31,35600,-11.24,20250116,28750,9.91,20250102,41450,-23.76,20240408,22050,43.31,20240909,1.83,N,036930,500,241 억,,8163409,N,N,13582,N,00,N
20250211,140429,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31650,-800,5,-2.47,8509352900,266129,65.24,32700,32700,31600,42150,22750,32450,31974.54,17.27,0,-61112,33683,33066,32033,31416,30383,33375,31725,241,9700,500,23360,50,1,47268321,14960,44.89,2.87,12,0.56,705.00,11017.00,41450,20240408,-23.64,22050,20240909,43.54,35600,-11.10,20250116,28750,10.09,20250102,41450,-23.64,20240408,22050,43.54,20240909,1.83,N,036930,500,241 억,,8163409,N,N,13582,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 20250212 160429 55 40.00 KSQ150 기계·장비 N N N Y 40 N 31000 -400 5 -1.27 6973198150 224496 58.09 31350 31600 30800 40800 22000 31400 31061.47 17.13 0 14365 33233 32316 31783 30866 30333 32050 30600 241 9400 500 22600 50 1 47268321 14653 43.97 2.81 12 0.47 705.00 11017.00 41450 20240408 -25.21 22050 20240909 40.59 35600 -12.92 20250116 28750 7.83 20250102 41450 -25.21 20240408 22050 40.59 20240909 1.90 N 036930 500 241 억 8096037 N N 687 N 00 N
3 20250212 150428 55 40.00 KSQ150 기계·장비 N N N Y 40 N 31050 -350 5 -1.11 6397839500 205951 53.29 31350 31600 30800 40800 22000 31400 31064.72 17.13 0 14977 33233 32316 31783 30866 30333 32050 30600 241 9400 500 22600 50 1 47268321 14677 44.04 2.82 12 0.44 705.00 11017.00 41450 20240408 -25.09 22050 20240909 40.82 35600 -12.78 20250116 28750 8.00 20250102 41450 -25.09 20240408 22050 40.82 20240909 1.90 N 036930 500 241 억 8096037 N N 11683 N 00 N
4 20250212 140429 55 40.00 KSQ150 기계·장비 N N N Y 40 N 31000 -400 5 -1.27 5254380400 169028 43.74 31350 31600 30800 40800 22000 31400 31085.70 17.13 0 6134 33233 32316 31783 30866 30333 32050 30600 241 9400 500 22600 50 1 47268321 14653 43.97 2.81 12 0.36 705.00 11017.00 41450 20240408 -25.21 22050 20240909 40.59 35600 -12.92 20250116 28750 7.83 20250102 41450 -25.21 20240408 22050 40.59 20240909 1.90 N 036930 500 241 억 8096037 N N 11683 N 00 N
5 20250212 130429 55 40.00 KSQ150 기계·장비 N N N Y 40 N 31000 -400 5 -1.27 4314518350 138666 35.88 31350 31600 30800 40800 22000 31400 31114.29 17.13 0 -242 33233 32316 31783 30866 30333 32050 30600 241 9400 500 22600 50 1 47268321 14653 43.97 2.81 12 0.29 705.00 11017.00 41450 20240408 -25.21 22050 20240909 40.59 35600 -12.92 20250116 28750 7.83 20250102 41450 -25.21 20240408 22050 40.59 20240909 1.90 N 036930 500 241 억 8096037 N N 11683 N 00 N
6 20250212 120428 55 40.00 KSQ150 기계·장비 N N N Y 40 N 30950 -450 5 -1.43 3841630550 123389 31.93 31350 31600 30800 40800 22000 31400 31134.12 17.13 0 69 33233 32316 31783 30866 30333 32050 30600 241 9400 500 22600 50 1 47268321 14630 43.90 2.81 12 0.26 705.00 11017.00 41450 20240408 -25.33 22050 20240909 40.36 35600 -13.06 20250116 28750 7.65 20250102 41450 -25.33 20240408 22050 40.36 20240909 1.90 N 036930 500 241 억 8096037 N N 11683 N 00 N
7 20250212 110428 55 40.00 KSQ150 기계·장비 N N N Y 40 N 31050 -350 5 -1.11 3140137550 100812 26.09 31350 31600 30800 40800 22000 31400 31148.24 17.13 0 5093 33233 32316 31783 30866 30333 32050 30600 241 9400 500 22600 50 1 47268321 14677 44.04 2.82 12 0.21 705.00 11017.00 41450 20240408 -25.09 22050 20240909 40.82 35600 -12.78 20250116 28750 8.00 20250102 41450 -25.09 20240408 22050 40.82 20240909 1.90 N 036930 500 241 억 8096037 N N 11683 N 00 N
8 20250212 100429 55 40.00 KSQ150 기계·장비 N N N Y 40 N 30950 -450 5 -1.43 2263318600 72513 18.76 31350 31600 30900 40800 22000 31400 31212.37 17.13 0 -2496 33233 32316 31783 30866 30333 32050 30600 241 9400 500 22600 50 1 47268321 14630 43.90 2.81 12 0.15 705.00 11017.00 41450 20240408 -25.33 22050 20240909 40.36 35600 -13.06 20250116 28750 7.65 20250102 41450 -25.33 20240408 22050 40.36 20240909 1.90 N 036930 500 241 억 8096037 N N 11683 N 00 N
9 20250212 090431 55 40.00 KSQ150 기계·장비 N N N Y 40 N 31550 150 2 0.48 434562500 13842 3.58 31350 31600 31250 40800 22000 31400 31394.45 17.13 0 7538 33233 32316 31783 30866 30333 32050 30600 241 9400 500 22600 50 1 47268321 14913 44.75 2.86 12 0.03 705.00 11017.00 41450 20240408 -23.88 22050 20240909 43.08 35600 -11.38 20250116 28750 9.74 20250102 41450 -23.88 20240408 22050 43.08 20240909 1.90 N 036930 500 241 억 8096037 N N 11683 N 00 N
10 20250211 160428 55 40.00 KSQ150 기계·장비 N N N Y 40 N 31400 -1050 5 -3.24 12163867100 382096 93.67 32700 32700 31250 42150 22750 32450 31835.29 17.27 0 -73713 33683 33066 32033 31416 30383 33375 31725 241 9700 500 23360 50 1 47268321 14842 44.54 2.85 12 0.81 705.00 11017.00 41450 20240408 -24.25 22050 20240909 42.40 35600 -11.80 20250116 28750 9.22 20250102 41450 -24.25 20240408 22050 42.40 20240909 1.83 N 036930 500 241 억 8163409 N N 11625 N 00 N
11 20250211 150428 55 40.00 KSQ150 기계·장비 N N N Y 40 N 31600 -850 5 -2.62 11250387100 353047 86.55 32700 32700 31250 42150 22750 32450 31866.54 17.27 0 -68131 33683 33066 32033 31416 30383 33375 31725 241 9700 500 23360 50 1 47268321 14937 44.82 2.87 12 0.75 705.00 11017.00 41450 20240408 -23.76 22050 20240909 43.31 35600 -11.24 20250116 28750 9.91 20250102 41450 -23.76 20240408 22050 43.31 20240909 1.83 N 036930 500 241 억 8163409 N N 13582 N 00 N
12 20250211 140429 55 40.00 KSQ150 기계·장비 N N N Y 40 N 31650 -800 5 -2.47 8509352900 266129 65.24 32700 32700 31600 42150 22750 32450 31974.54 17.27 0 -61112 33683 33066 32033 31416 30383 33375 31725 241 9700 500 23360 50 1 47268321 14960 44.89 2.87 12 0.56 705.00 11017.00 41450 20240408 -23.64 22050 20240909 43.54 35600 -11.10 20250116 28750 10.09 20250102 41450 -23.64 20240408 22050 43.54 20240909 1.83 N 036930 500 241 억 8163409 N N 13582 N 00 N