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
277810/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
20250219,161101,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,410000,-7500,5,-1.80,447059495500,1084749,80.34,406500,429000,398500,542000,292500,417500,412147.01,8.75,0,-28393,440500,429000,407500,396000,374500,434750,401750,97,124500,500,308950,500,1,19399858,79539,-8913.04,60.88,12,5.59,-46.00,6735.00,429000,20250219,-4.43,109100,20240805,275.80,429000,-4.43,20250219,204500,100.49,20250103,429000,-4.43,20250219,109100,275.80,20240805,1.94,N,277810,500,96 억,,1697094,N,N,1452,N,00,N
20250219,151105,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,415000,-2500,5,-0.60,416744240500,1010978,74.87,406500,429000,398500,542000,292500,417500,412217.62,8.75,0,-39069,440500,429000,407500,396000,374500,434750,401750,97,124500,500,308950,500,1,19399858,80509,-9021.74,61.62,12,5.21,-46.00,6735.00,429000,20250219,-3.26,109100,20240805,280.38,429000,-3.26,20250219,204500,102.93,20250103,429000,-3.26,20250219,109100,280.38,20240805,1.94,N,277810,500,96 억,,1697094,N,N,224,N,00,N
20250219,141100,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,411500,-6000,5,-1.44,276422922000,678367,50.24,406500,416500,398500,542000,292500,417500,407479.22,8.75,0,-60982,440500,429000,407500,396000,374500,434750,401750,97,124500,500,308950,500,1,19399858,79830,-8945.65,61.10,12,3.50,-46.00,6735.00,422500,20250214,-2.60,109100,20240805,277.18,422500,-2.60,20250214,204500,101.22,20250103,422500,-2.60,20250214,109100,277.18,20240805,1.94,N,277810,500,96 억,,1697094,N,N,224,N,00,N
20250219,131101,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,413500,-4000,5,-0.96,234699326000,577410,42.76,406500,414000,398500,542000,292500,417500,406464.40,8.75,0,-78006,440500,429000,407500,396000,374500,434750,401750,97,124500,500,308950,500,1,19399858,80218,-8989.13,61.40,12,2.98,-46.00,6735.00,422500,20250214,-2.13,109100,20240805,279.01,422500,-2.13,20250214,204500,102.20,20250103,422500,-2.13,20250214,109100,279.01,20240805,1.94,N,277810,500,96 억,,1697094,N,N,224,N,00,N
20250219,121101,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,404500,-13000,5,-3.11,184203952000,454397,33.65,406500,413000,398500,542000,292500,417500,405374.53,8.75,0,-95085,440500,429000,407500,396000,374500,434750,401750,97,124500,500,308950,500,1,19399858,78472,-8793.48,60.06,12,2.34,-46.00,6735.00,422500,20250214,-4.26,109100,20240805,270.76,422500,-4.26,20250214,204500,97.80,20250103,422500,-4.26,20250214,109100,270.76,20240805,1.94,N,277810,500,96 억,,1697094,N,N,224,N,00,N
20250219,111102,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,404500,-13000,5,-3.11,172467433000,425387,31.50,406500,413000,398500,542000,292500,417500,405429.56,8.75,0,-91110,440500,429000,407500,396000,374500,434750,401750,97,124500,500,308950,500,1,19399858,78472,-8793.48,60.06,12,2.19,-46.00,6735.00,422500,20250214,-4.26,109100,20240805,270.76,422500,-4.26,20250214,204500,97.80,20250103,422500,-4.26,20250214,109100,270.76,20240805,1.94,N,277810,500,96 억,,1697094,N,N,224,N,00,N
20250219,101102,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,405500,-12000,5,-2.87,117789044000,289536,21.44,406500,413000,403000,542000,292500,417500,406810.95,8.75,0,-51640,440500,429000,407500,396000,374500,434750,401750,97,124500,500,308950,500,1,19399858,78666,-8815.22,60.21,12,1.49,-46.00,6735.00,422500,20250214,-4.02,109100,20240805,271.68,422500,-4.02,20250214,204500,98.29,20250103,422500,-4.02,20250214,109100,271.68,20240805,1.94,N,277810,500,96 억,,1697094,N,N,224,N,00,N
20250219,091104,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,405500,-12000,5,-2.87,51916638500,127345,9.43,406500,413000,403000,542000,292500,417500,407665.94,8.75,0,-20417,440500,429000,407500,396000,374500,434750,401750,97,124500,500,308950,500,1,19399858,78666,-8815.22,60.21,12,0.66,-46.00,6735.00,422500,20250214,-4.02,109100,20240805,271.68,422500,-4.02,20250214,204500,98.29,20250103,422500,-4.02,20250214,109100,271.68,20240805,1.94,N,277810,500,96 억,,1697094,N,N,224,N,00,N
20250218,161057,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,417500,18500,2,4.64,543490344500,1338436,141.74,390000,419000,386000,518000,279500,399000,406019.32,8.50,0,49360,423666,411332,396666,384332,369666,404000,377000,97,119000,500,295260,500,1,19399858,80994,-9076.09,61.99,12,6.90,-46.00,6735.00,422500,20250214,-1.18,109100,20240805,282.68,422500,-1.18,20250214,204500,104.16,20250103,422500,-1.18,20250214,109100,282.68,20240805,1.79,N,277810,500,96 억,,1648600,N,N,224,N,00,N
20250218,151100,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,414500,15500,2,3.88,502551414500,1240114,131.33,390000,419000,386000,518000,279500,399000,405246.85,8.50,0,33262,423666,411332,396666,384332,369666,404000,377000,97,119000,500,295260,500,1,19399858,80412,-9010.87,61.54,12,6.39,-46.00,6735.00,422500,20250214,-1.89,109100,20240805,279.93,422500,-1.89,20250214,204500,102.69,20250103,422500,-1.89,20250214,109100,279.93,20240805,1.79,N,277810,500,96 억,,1648600,N,N,293,N,00,N
20250218,141100,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,403000,4000,2,1.00,414853706000,1025559,108.60,390000,419000,386000,518000,279500,399000,404515.47,8.50,0,-14973,423666,411332,396666,384332,369666,404000,377000,97,119000,500,295260,500,1,19399858,78181,-8760.87,59.84,12,5.29,-46.00,6735.00,422500,20250214,-4.62,109100,20240805,269.39,422500,-4.62,20250214,204500,97.07,20250103,422500,-4.62,20250214,109100,269.39,20240805,1.79,N,277810,500,96 억,,1648600,N,N,293,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 161101 57 100.00 KSQ150 신고가 기계·장비 N N N N N 410000 -7500 5 -1.80 447059495500 1084749 80.34 406500 429000 398500 542000 292500 417500 412147.01 8.75 0 -28393 440500 429000 407500 396000 374500 434750 401750 97 124500 500 308950 500 1 19399858 79539 -8913.04 60.88 12 5.59 -46.00 6735.00 429000 20250219 -4.43 109100 20240805 275.80 429000 -4.43 20250219 204500 100.49 20250103 429000 -4.43 20250219 109100 275.80 20240805 1.94 N 277810 500 96 억 1697094 N N 1452 N 00 N
3 20250219 151105 57 100.00 KSQ150 신고가 기계·장비 N N N N N 415000 -2500 5 -0.60 416744240500 1010978 74.87 406500 429000 398500 542000 292500 417500 412217.62 8.75 0 -39069 440500 429000 407500 396000 374500 434750 401750 97 124500 500 308950 500 1 19399858 80509 -9021.74 61.62 12 5.21 -46.00 6735.00 429000 20250219 -3.26 109100 20240805 280.38 429000 -3.26 20250219 204500 102.93 20250103 429000 -3.26 20250219 109100 280.38 20240805 1.94 N 277810 500 96 억 1697094 N N 224 N 00 N
4 20250219 141100 57 100.00 KSQ150 기계·장비 N N N N N 411500 -6000 5 -1.44 276422922000 678367 50.24 406500 416500 398500 542000 292500 417500 407479.22 8.75 0 -60982 440500 429000 407500 396000 374500 434750 401750 97 124500 500 308950 500 1 19399858 79830 -8945.65 61.10 12 3.50 -46.00 6735.00 422500 20250214 -2.60 109100 20240805 277.18 422500 -2.60 20250214 204500 101.22 20250103 422500 -2.60 20250214 109100 277.18 20240805 1.94 N 277810 500 96 억 1697094 N N 224 N 00 N
5 20250219 131101 57 100.00 KSQ150 기계·장비 N N N N N 413500 -4000 5 -0.96 234699326000 577410 42.76 406500 414000 398500 542000 292500 417500 406464.40 8.75 0 -78006 440500 429000 407500 396000 374500 434750 401750 97 124500 500 308950 500 1 19399858 80218 -8989.13 61.40 12 2.98 -46.00 6735.00 422500 20250214 -2.13 109100 20240805 279.01 422500 -2.13 20250214 204500 102.20 20250103 422500 -2.13 20250214 109100 279.01 20240805 1.94 N 277810 500 96 억 1697094 N N 224 N 00 N
6 20250219 121101 57 100.00 KSQ150 기계·장비 N N N N N 404500 -13000 5 -3.11 184203952000 454397 33.65 406500 413000 398500 542000 292500 417500 405374.53 8.75 0 -95085 440500 429000 407500 396000 374500 434750 401750 97 124500 500 308950 500 1 19399858 78472 -8793.48 60.06 12 2.34 -46.00 6735.00 422500 20250214 -4.26 109100 20240805 270.76 422500 -4.26 20250214 204500 97.80 20250103 422500 -4.26 20250214 109100 270.76 20240805 1.94 N 277810 500 96 억 1697094 N N 224 N 00 N
7 20250219 111102 57 100.00 KSQ150 기계·장비 N N N N N 404500 -13000 5 -3.11 172467433000 425387 31.50 406500 413000 398500 542000 292500 417500 405429.56 8.75 0 -91110 440500 429000 407500 396000 374500 434750 401750 97 124500 500 308950 500 1 19399858 78472 -8793.48 60.06 12 2.19 -46.00 6735.00 422500 20250214 -4.26 109100 20240805 270.76 422500 -4.26 20250214 204500 97.80 20250103 422500 -4.26 20250214 109100 270.76 20240805 1.94 N 277810 500 96 억 1697094 N N 224 N 00 N
8 20250219 101102 57 100.00 KSQ150 기계·장비 N N N N N 405500 -12000 5 -2.87 117789044000 289536 21.44 406500 413000 403000 542000 292500 417500 406810.95 8.75 0 -51640 440500 429000 407500 396000 374500 434750 401750 97 124500 500 308950 500 1 19399858 78666 -8815.22 60.21 12 1.49 -46.00 6735.00 422500 20250214 -4.02 109100 20240805 271.68 422500 -4.02 20250214 204500 98.29 20250103 422500 -4.02 20250214 109100 271.68 20240805 1.94 N 277810 500 96 억 1697094 N N 224 N 00 N
9 20250219 091104 57 100.00 KSQ150 기계·장비 N N N N N 405500 -12000 5 -2.87 51916638500 127345 9.43 406500 413000 403000 542000 292500 417500 407665.94 8.75 0 -20417 440500 429000 407500 396000 374500 434750 401750 97 124500 500 308950 500 1 19399858 78666 -8815.22 60.21 12 0.66 -46.00 6735.00 422500 20250214 -4.02 109100 20240805 271.68 422500 -4.02 20250214 204500 98.29 20250103 422500 -4.02 20250214 109100 271.68 20240805 1.94 N 277810 500 96 억 1697094 N N 224 N 00 N
10 20250218 161057 57 100.00 KSQ150 기계·장비 N N N N N 417500 18500 2 4.64 543490344500 1338436 141.74 390000 419000 386000 518000 279500 399000 406019.32 8.50 0 49360 423666 411332 396666 384332 369666 404000 377000 97 119000 500 295260 500 1 19399858 80994 -9076.09 61.99 12 6.90 -46.00 6735.00 422500 20250214 -1.18 109100 20240805 282.68 422500 -1.18 20250214 204500 104.16 20250103 422500 -1.18 20250214 109100 282.68 20240805 1.79 N 277810 500 96 억 1648600 N N 224 N 00 N
11 20250218 151100 57 100.00 KSQ150 기계·장비 N N N N N 414500 15500 2 3.88 502551414500 1240114 131.33 390000 419000 386000 518000 279500 399000 405246.85 8.50 0 33262 423666 411332 396666 384332 369666 404000 377000 97 119000 500 295260 500 1 19399858 80412 -9010.87 61.54 12 6.39 -46.00 6735.00 422500 20250214 -1.89 109100 20240805 279.93 422500 -1.89 20250214 204500 102.69 20250103 422500 -1.89 20250214 109100 279.93 20240805 1.79 N 277810 500 96 억 1648600 N N 293 N 00 N
12 20250218 141100 57 100.00 KSQ150 기계·장비 N N N N N 403000 4000 2 1.00 414853706000 1025559 108.60 390000 419000 386000 518000 279500 399000 404515.47 8.50 0 -14973 423666 411332 396666 384332 369666 404000 377000 97 119000 500 295260 500 1 19399858 78181 -8760.87 59.84 12 5.29 -46.00 6735.00 422500 20250214 -4.62 109100 20240805 269.39 422500 -4.62 20250214 204500 97.07 20250103 422500 -4.62 20250214 109100 269.39 20240805 1.79 N 277810 500 96 억 1648600 N N 293 N 00 N