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
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
20250212,160437,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,139900,-4400,5,-3.05,18814932100,133547,116.24,144300,144900,139200,187500,101100,144300,140887.88,23.29,0,-11190,153766,149032,146266,141532,138766,147650,140150,62,43200,500,103890,100,1,12319550,17235,47.06,3.02,12,1.08,2973.00,46383.00,281000,20240412,-50.21,113500,20241129,23.26,175400,-20.24,20250107,135000,3.63,20250203,281000,-50.21,20240412,113500,23.26,20241129,2.59,N,039030,500,61 억,,2868765,N,N,629,N,00,N
20250212,150437,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,139700,-4600,5,-3.19,17542808400,124439,108.31,144300,144900,139200,187500,101100,144300,140974.01,23.29,0,-11979,153766,149032,146266,141532,138766,147650,140150,62,43200,500,103890,100,1,12319550,17210,46.99,3.01,12,1.01,2973.00,46383.00,281000,20240412,-50.28,113500,20241129,23.08,175400,-20.35,20250107,135000,3.48,20250203,281000,-50.28,20240412,113500,23.08,20241129,2.59,N,039030,500,61 억,,2868765,N,N,3792,N,00,N
20250212,140438,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,139600,-4700,5,-3.26,14278621900,101064,87.97,144300,144900,139200,187500,101100,144300,141281.68,23.29,0,-15905,153766,149032,146266,141532,138766,147650,140150,62,43200,500,103890,100,1,12319550,17198,46.96,3.01,12,0.82,2973.00,46383.00,281000,20240412,-50.32,113500,20241129,23.00,175400,-20.41,20250107,135000,3.41,20250203,281000,-50.32,20240412,113500,23.00,20241129,2.59,N,039030,500,61 억,,2868765,N,N,3792,N,00,N
20250212,130437,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,140100,-4200,5,-2.91,11879565000,83887,73.02,144300,144900,139200,187500,101100,144300,141612.52,23.29,0,-13815,153766,149032,146266,141532,138766,147650,140150,62,43200,500,103890,100,1,12319550,17260,47.12,3.02,12,0.68,2973.00,46383.00,281000,20240412,-50.14,113500,20241129,23.44,175400,-20.13,20250107,135000,3.78,20250203,281000,-50.14,20240412,113500,23.44,20241129,2.59,N,039030,500,61 억,,2868765,N,N,3792,N,00,N
20250212,120437,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,140900,-3400,5,-2.36,8207394200,57657,50.18,144300,144900,140600,187500,101100,144300,142347.16,23.29,0,-3831,153766,149032,146266,141532,138766,147650,140150,62,43200,500,103890,100,1,12319550,17358,47.39,3.04,12,0.47,2973.00,46383.00,281000,20240412,-49.86,113500,20241129,24.14,175400,-19.67,20250107,135000,4.37,20250203,281000,-49.86,20240412,113500,24.14,20241129,2.59,N,039030,500,61 억,,2868765,N,N,3792,N,00,N
20250212,110436,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,142900,-1400,5,-0.97,6506246300,45654,39.74,144300,144900,140600,187500,101100,144300,142510.39,23.29,0,-3490,153766,149032,146266,141532,138766,147650,140150,62,43200,500,103890,100,1,12319550,17605,48.07,3.08,12,0.37,2973.00,46383.00,281000,20240412,-49.15,113500,20241129,25.90,175400,-18.53,20250107,135000,5.85,20250203,281000,-49.15,20240412,113500,25.90,20241129,2.59,N,039030,500,61 억,,2868765,N,N,3792,N,00,N
20250212,100437,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,141100,-3200,5,-2.22,4297226800,30083,26.18,144300,144900,140900,187500,101100,144300,142843.61,23.29,0,-5259,153766,149032,146266,141532,138766,147650,140150,62,43200,500,103890,100,1,12319550,17383,47.46,3.04,12,0.24,2973.00,46383.00,281000,20240412,-49.79,113500,20241129,24.32,175400,-19.56,20250107,135000,4.52,20250203,281000,-49.79,20240412,113500,24.32,20241129,2.59,N,039030,500,61 억,,2868765,N,N,3792,N,00,N
20250212,090440,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,144500,200,2,0.14,270294600,1880,1.64,144300,144700,142500,187500,101100,144300,143761.40,23.29,0,-361,153766,149032,146266,141532,138766,147650,140150,62,43200,500,103890,100,1,12319550,17802,48.60,3.12,12,0.02,2973.00,46383.00,281000,20240412,-48.58,113500,20241129,27.31,175400,-17.62,20250107,135000,7.04,20250203,281000,-48.58,20240412,113500,27.31,20241129,2.59,N,039030,500,61 억,,2868765,N,N,3792,N,00,N
20250211,160437,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,144300,-5900,5,-3.93,16670884500,114043,77.33,151000,151000,143500,195200,105200,150200,146183.80,23.58,0,-37716,158733,154466,146233,141966,133733,156600,144100,62,45000,500,108140,100,1,12319550,17777,48.54,3.11,12,0.93,2973.00,46383.00,281000,20240412,-48.65,113500,20241129,27.14,175400,-17.73,20250107,135000,6.89,20250203,281000,-48.65,20240412,113500,27.14,20241129,2.50,N,039030,500,61 억,,2904882,N,N,3773,N,00,N
20250211,150437,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,144600,-5600,5,-3.73,15591268000,106561,72.25,151000,151000,143500,195200,105200,150200,146312.90,23.58,0,-35104,158733,154466,146233,141966,133733,156600,144100,62,45000,500,108140,100,1,12319550,17814,48.64,3.12,12,0.86,2973.00,46383.00,281000,20240412,-48.54,113500,20241129,27.40,175400,-17.56,20250107,135000,7.11,20250203,281000,-48.54,20240412,113500,27.40,20241129,2.50,N,039030,500,61 억,,2904882,N,N,5203,N,00,N
20250211,140438,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,145400,-4800,5,-3.20,13661686900,93243,63.22,151000,151000,143500,195200,105200,150200,146516.83,23.58,0,-31662,158733,154466,146233,141966,133733,156600,144100,62,45000,500,108140,100,1,12319550,17913,48.91,3.13,12,0.76,2973.00,46383.00,281000,20240412,-48.26,113500,20241129,28.11,175400,-17.10,20250107,135000,7.70,20250203,281000,-48.26,20240412,113500,28.11,20241129,2.50,N,039030,500,61 억,,2904882,N,N,5203,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 160437 55 30.00 KSQ150 기계·장비 N N N Y 40 N 139900 -4400 5 -3.05 18814932100 133547 116.24 144300 144900 139200 187500 101100 144300 140887.88 23.29 0 -11190 153766 149032 146266 141532 138766 147650 140150 62 43200 500 103890 100 1 12319550 17235 47.06 3.02 12 1.08 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 2.59 N 039030 500 61 억 2868765 N N 629 N 00 N
3 20250212 150437 55 30.00 KSQ150 기계·장비 N N N Y 40 N 139700 -4600 5 -3.19 17542808400 124439 108.31 144300 144900 139200 187500 101100 144300 140974.01 23.29 0 -11979 153766 149032 146266 141532 138766 147650 140150 62 43200 500 103890 100 1 12319550 17210 46.99 3.01 12 1.01 2973.00 46383.00 281000 20240412 -50.28 113500 20241129 23.08 175400 -20.35 20250107 135000 3.48 20250203 281000 -50.28 20240412 113500 23.08 20241129 2.59 N 039030 500 61 억 2868765 N N 3792 N 00 N
4 20250212 140438 55 30.00 KSQ150 기계·장비 N N N Y 40 N 139600 -4700 5 -3.26 14278621900 101064 87.97 144300 144900 139200 187500 101100 144300 141281.68 23.29 0 -15905 153766 149032 146266 141532 138766 147650 140150 62 43200 500 103890 100 1 12319550 17198 46.96 3.01 12 0.82 2973.00 46383.00 281000 20240412 -50.32 113500 20241129 23.00 175400 -20.41 20250107 135000 3.41 20250203 281000 -50.32 20240412 113500 23.00 20241129 2.59 N 039030 500 61 억 2868765 N N 3792 N 00 N
5 20250212 130437 55 30.00 KSQ150 기계·장비 N N N Y 40 N 140100 -4200 5 -2.91 11879565000 83887 73.02 144300 144900 139200 187500 101100 144300 141612.52 23.29 0 -13815 153766 149032 146266 141532 138766 147650 140150 62 43200 500 103890 100 1 12319550 17260 47.12 3.02 12 0.68 2973.00 46383.00 281000 20240412 -50.14 113500 20241129 23.44 175400 -20.13 20250107 135000 3.78 20250203 281000 -50.14 20240412 113500 23.44 20241129 2.59 N 039030 500 61 억 2868765 N N 3792 N 00 N
6 20250212 120437 55 30.00 KSQ150 기계·장비 N N N Y 40 N 140900 -3400 5 -2.36 8207394200 57657 50.18 144300 144900 140600 187500 101100 144300 142347.16 23.29 0 -3831 153766 149032 146266 141532 138766 147650 140150 62 43200 500 103890 100 1 12319550 17358 47.39 3.04 12 0.47 2973.00 46383.00 281000 20240412 -49.86 113500 20241129 24.14 175400 -19.67 20250107 135000 4.37 20250203 281000 -49.86 20240412 113500 24.14 20241129 2.59 N 039030 500 61 억 2868765 N N 3792 N 00 N
7 20250212 110436 55 30.00 KSQ150 기계·장비 N N N Y 40 N 142900 -1400 5 -0.97 6506246300 45654 39.74 144300 144900 140600 187500 101100 144300 142510.39 23.29 0 -3490 153766 149032 146266 141532 138766 147650 140150 62 43200 500 103890 100 1 12319550 17605 48.07 3.08 12 0.37 2973.00 46383.00 281000 20240412 -49.15 113500 20241129 25.90 175400 -18.53 20250107 135000 5.85 20250203 281000 -49.15 20240412 113500 25.90 20241129 2.59 N 039030 500 61 억 2868765 N N 3792 N 00 N
8 20250212 100437 55 30.00 KSQ150 기계·장비 N N N Y 40 N 141100 -3200 5 -2.22 4297226800 30083 26.18 144300 144900 140900 187500 101100 144300 142843.61 23.29 0 -5259 153766 149032 146266 141532 138766 147650 140150 62 43200 500 103890 100 1 12319550 17383 47.46 3.04 12 0.24 2973.00 46383.00 281000 20240412 -49.79 113500 20241129 24.32 175400 -19.56 20250107 135000 4.52 20250203 281000 -49.79 20240412 113500 24.32 20241129 2.59 N 039030 500 61 억 2868765 N N 3792 N 00 N
9 20250212 090440 55 30.00 KSQ150 기계·장비 N N N Y 40 N 144500 200 2 0.14 270294600 1880 1.64 144300 144700 142500 187500 101100 144300 143761.40 23.29 0 -361 153766 149032 146266 141532 138766 147650 140150 62 43200 500 103890 100 1 12319550 17802 48.60 3.12 12 0.02 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 2.59 N 039030 500 61 억 2868765 N N 3792 N 00 N
10 20250211 160437 55 30.00 KSQ150 기계·장비 N N N Y 40 N 144300 -5900 5 -3.93 16670884500 114043 77.33 151000 151000 143500 195200 105200 150200 146183.80 23.58 0 -37716 158733 154466 146233 141966 133733 156600 144100 62 45000 500 108140 100 1 12319550 17777 48.54 3.11 12 0.93 2973.00 46383.00 281000 20240412 -48.65 113500 20241129 27.14 175400 -17.73 20250107 135000 6.89 20250203 281000 -48.65 20240412 113500 27.14 20241129 2.50 N 039030 500 61 억 2904882 N N 3773 N 00 N
11 20250211 150437 55 30.00 KSQ150 기계·장비 N N N Y 40 N 144600 -5600 5 -3.73 15591268000 106561 72.25 151000 151000 143500 195200 105200 150200 146312.90 23.58 0 -35104 158733 154466 146233 141966 133733 156600 144100 62 45000 500 108140 100 1 12319550 17814 48.64 3.12 12 0.86 2973.00 46383.00 281000 20240412 -48.54 113500 20241129 27.40 175400 -17.56 20250107 135000 7.11 20250203 281000 -48.54 20240412 113500 27.40 20241129 2.50 N 039030 500 61 억 2904882 N N 5203 N 00 N
12 20250211 140438 55 30.00 KSQ150 기계·장비 N N N Y 40 N 145400 -4800 5 -3.20 13661686900 93243 63.22 151000 151000 143500 195200 105200 150200 146516.83 23.58 0 -31662 158733 154466 146233 141966 133733 156600 144100 62 45000 500 108140 100 1 12319550 17913 48.91 3.13 12 0.76 2973.00 46383.00 281000 20240412 -48.26 113500 20241129 28.11 175400 -17.10 20250107 135000 7.70 20250203 281000 -48.26 20240412 113500 28.11 20241129 2.50 N 039030 500 61 억 2904882 N N 5203 N 00 N