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
095610/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
20250212,160716,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21950,500,2,2.33,5603988150,254670,91.11,21300,22450,21300,27850,15050,21450,22005.11,4.96,0,-4516,23050,22250,21700,20900,20350,21975,20625,99,6400,500,15870,50,1,19768226,4339,277.85,1.22,12,1.29,79.00,17993.00,32900,20240417,-33.28,13090,20241209,67.69,23950,-8.35,20250207,15200,44.41,20250102,32900,-33.28,20240417,13090,67.69,20241209,3.56,N,095610,500,98 억,,981209,N,N,536,N,00,N
20250212,150716,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22000,550,2,2.56,5052151100,229402,82.07,21300,22450,21300,27850,15050,21450,22023.14,4.96,0,-20094,23050,22250,21700,20900,20350,21975,20625,99,6400,500,15870,50,1,19768226,4349,278.48,1.22,12,1.16,79.00,17993.00,32900,20240417,-33.13,13090,20241209,68.07,23950,-8.14,20250207,15200,44.74,20250102,32900,-33.13,20240417,13090,68.07,20241209,3.56,N,095610,500,98 억,,981209,N,N,1429,N,00,N
20250212,140717,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22050,600,2,2.80,4498761750,204215,73.06,21300,22450,21300,27850,15050,21450,22029.55,4.96,0,-16839,23050,22250,21700,20900,20350,21975,20625,99,6400,500,15870,50,1,19768226,4359,279.11,1.23,12,1.03,79.00,17993.00,32900,20240417,-32.98,13090,20241209,68.45,23950,-7.93,20250207,15200,45.07,20250102,32900,-32.98,20240417,13090,68.45,20241209,3.56,N,095610,500,98 억,,981209,N,N,1429,N,00,N
20250212,130718,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22100,650,2,3.03,3759408550,170680,61.06,21300,22450,21300,27850,15050,21450,22026.08,4.96,0,-20008,23050,22250,21700,20900,20350,21975,20625,99,6400,500,15870,50,1,19768226,4369,279.75,1.23,12,0.86,79.00,17993.00,32900,20240417,-32.83,13090,20241209,68.83,23950,-7.72,20250207,15200,45.39,20250102,32900,-32.83,20240417,13090,68.83,20241209,3.56,N,095610,500,98 억,,981209,N,N,1429,N,00,N
20250212,120715,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22150,700,2,3.26,3406247650,154694,55.35,21300,22450,21300,27850,15050,21450,22019.28,4.96,0,-13261,23050,22250,21700,20900,20350,21975,20625,99,6400,500,15870,50,1,19768226,4379,280.38,1.23,12,0.78,79.00,17993.00,32900,20240417,-32.67,13090,20241209,69.21,23950,-7.52,20250207,15200,45.72,20250102,32900,-32.67,20240417,13090,69.21,20241209,3.56,N,095610,500,98 억,,981209,N,N,1429,N,00,N
20250212,110714,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22000,550,2,2.56,2761933550,125579,44.93,21300,22450,21300,27850,15050,21450,21993.61,4.96,0,-7191,23050,22250,21700,20900,20350,21975,20625,99,6400,500,15870,50,1,19768226,4349,278.48,1.22,12,0.64,79.00,17993.00,32900,20240417,-33.13,13090,20241209,68.07,23950,-8.14,20250207,15200,44.74,20250102,32900,-33.13,20240417,13090,68.07,20241209,3.56,N,095610,500,98 억,,981209,N,N,1429,N,00,N
20250212,100709,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21850,400,2,1.86,2231519800,101341,36.26,21300,22450,21300,27850,15050,21450,22019.93,4.96,0,-6277,23050,22250,21700,20900,20350,21975,20625,99,6400,500,15870,50,1,19768226,4319,276.58,1.21,12,0.51,79.00,17993.00,32900,20240417,-33.59,13090,20241209,66.92,23950,-8.77,20250207,15200,43.75,20250102,32900,-33.59,20240417,13090,66.92,20241209,3.56,N,095610,500,98 억,,981209,N,N,1429,N,00,N
20250212,090717,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21800,350,2,1.63,260155450,11992,4.29,21300,21950,21300,27850,15050,21450,21694.16,4.96,0,4686,23050,22250,21700,20900,20350,21975,20625,99,6400,500,15870,50,1,19768226,4309,275.95,1.21,12,0.06,79.00,17993.00,32900,20240417,-33.74,13090,20241209,66.54,23950,-8.98,20250207,15200,43.42,20250102,32900,-33.74,20240417,13090,66.54,20241209,3.56,N,095610,500,98 억,,981209,N,N,1429,N,00,N
20250211,160717,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21450,-200,5,-0.92,6040633200,277875,75.71,21700,22500,21150,28100,15200,21650,21738.89,5.13,0,-40320,22316,21982,21516,21182,20716,22150,21350,99,6450,500,16020,50,1,19768226,4240,271.52,1.19,12,1.41,79.00,17993.00,32900,20240417,-34.80,13090,20241209,63.87,23950,-10.44,20250207,15200,41.12,20250102,32900,-34.80,20240417,13090,63.87,20241209,3.62,N,095610,500,98 억,,1013825,N,N,1410,N,00,N
20250211,150717,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21700,50,2,0.23,5672906500,260827,71.06,21700,22500,21150,28100,15200,21650,21749.69,5.13,0,-38690,22316,21982,21516,21182,20716,22150,21350,99,6450,500,16020,50,1,19768226,4290,274.68,1.21,12,1.32,79.00,17993.00,32900,20240417,-34.04,13090,20241209,65.78,23950,-9.39,20250207,15200,42.76,20250102,32900,-34.04,20240417,13090,65.78,20241209,3.62,N,095610,500,98 억,,1013825,N,N,2004,N,00,N
20250211,140718,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21750,100,2,0.46,4468602150,205161,55.90,21700,22500,21150,28100,15200,21650,21780.95,5.13,0,-42506,22316,21982,21516,21182,20716,22150,21350,99,6450,500,16020,50,1,19768226,4300,275.32,1.21,12,1.04,79.00,17993.00,32900,20240417,-33.89,13090,20241209,66.16,23950,-9.19,20250207,15200,43.09,20250102,32900,-33.89,20240417,13090,66.16,20241209,3.62,N,095610,500,98 억,,1013825,N,N,2004,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 160716 55 40.00 KSQ150 기계·장비 N N N Y 40 N 21950 500 2 2.33 5603988150 254670 91.11 21300 22450 21300 27850 15050 21450 22005.11 4.96 0 -4516 23050 22250 21700 20900 20350 21975 20625 99 6400 500 15870 50 1 19768226 4339 277.85 1.22 12 1.29 79.00 17993.00 32900 20240417 -33.28 13090 20241209 67.69 23950 -8.35 20250207 15200 44.41 20250102 32900 -33.28 20240417 13090 67.69 20241209 3.56 N 095610 500 98 억 981209 N N 536 N 00 N
3 20250212 150716 55 40.00 KSQ150 기계·장비 N N N Y 40 N 22000 550 2 2.56 5052151100 229402 82.07 21300 22450 21300 27850 15050 21450 22023.14 4.96 0 -20094 23050 22250 21700 20900 20350 21975 20625 99 6400 500 15870 50 1 19768226 4349 278.48 1.22 12 1.16 79.00 17993.00 32900 20240417 -33.13 13090 20241209 68.07 23950 -8.14 20250207 15200 44.74 20250102 32900 -33.13 20240417 13090 68.07 20241209 3.56 N 095610 500 98 억 981209 N N 1429 N 00 N
4 20250212 140717 55 40.00 KSQ150 기계·장비 N N N Y 40 N 22050 600 2 2.80 4498761750 204215 73.06 21300 22450 21300 27850 15050 21450 22029.55 4.96 0 -16839 23050 22250 21700 20900 20350 21975 20625 99 6400 500 15870 50 1 19768226 4359 279.11 1.23 12 1.03 79.00 17993.00 32900 20240417 -32.98 13090 20241209 68.45 23950 -7.93 20250207 15200 45.07 20250102 32900 -32.98 20240417 13090 68.45 20241209 3.56 N 095610 500 98 억 981209 N N 1429 N 00 N
5 20250212 130718 55 40.00 KSQ150 기계·장비 N N N Y 40 N 22100 650 2 3.03 3759408550 170680 61.06 21300 22450 21300 27850 15050 21450 22026.08 4.96 0 -20008 23050 22250 21700 20900 20350 21975 20625 99 6400 500 15870 50 1 19768226 4369 279.75 1.23 12 0.86 79.00 17993.00 32900 20240417 -32.83 13090 20241209 68.83 23950 -7.72 20250207 15200 45.39 20250102 32900 -32.83 20240417 13090 68.83 20241209 3.56 N 095610 500 98 억 981209 N N 1429 N 00 N
6 20250212 120715 55 40.00 KSQ150 기계·장비 N N N Y 40 N 22150 700 2 3.26 3406247650 154694 55.35 21300 22450 21300 27850 15050 21450 22019.28 4.96 0 -13261 23050 22250 21700 20900 20350 21975 20625 99 6400 500 15870 50 1 19768226 4379 280.38 1.23 12 0.78 79.00 17993.00 32900 20240417 -32.67 13090 20241209 69.21 23950 -7.52 20250207 15200 45.72 20250102 32900 -32.67 20240417 13090 69.21 20241209 3.56 N 095610 500 98 억 981209 N N 1429 N 00 N
7 20250212 110714 55 40.00 KSQ150 기계·장비 N N N Y 40 N 22000 550 2 2.56 2761933550 125579 44.93 21300 22450 21300 27850 15050 21450 21993.61 4.96 0 -7191 23050 22250 21700 20900 20350 21975 20625 99 6400 500 15870 50 1 19768226 4349 278.48 1.22 12 0.64 79.00 17993.00 32900 20240417 -33.13 13090 20241209 68.07 23950 -8.14 20250207 15200 44.74 20250102 32900 -33.13 20240417 13090 68.07 20241209 3.56 N 095610 500 98 억 981209 N N 1429 N 00 N
8 20250212 100709 55 40.00 KSQ150 기계·장비 N N N Y 40 N 21850 400 2 1.86 2231519800 101341 36.26 21300 22450 21300 27850 15050 21450 22019.93 4.96 0 -6277 23050 22250 21700 20900 20350 21975 20625 99 6400 500 15870 50 1 19768226 4319 276.58 1.21 12 0.51 79.00 17993.00 32900 20240417 -33.59 13090 20241209 66.92 23950 -8.77 20250207 15200 43.75 20250102 32900 -33.59 20240417 13090 66.92 20241209 3.56 N 095610 500 98 억 981209 N N 1429 N 00 N
9 20250212 090717 55 40.00 KSQ150 기계·장비 N N N Y 40 N 21800 350 2 1.63 260155450 11992 4.29 21300 21950 21300 27850 15050 21450 21694.16 4.96 0 4686 23050 22250 21700 20900 20350 21975 20625 99 6400 500 15870 50 1 19768226 4309 275.95 1.21 12 0.06 79.00 17993.00 32900 20240417 -33.74 13090 20241209 66.54 23950 -8.98 20250207 15200 43.42 20250102 32900 -33.74 20240417 13090 66.54 20241209 3.56 N 095610 500 98 억 981209 N N 1429 N 00 N
10 20250211 160717 55 40.00 KSQ150 기계·장비 N N N Y 40 N 21450 -200 5 -0.92 6040633200 277875 75.71 21700 22500 21150 28100 15200 21650 21738.89 5.13 0 -40320 22316 21982 21516 21182 20716 22150 21350 99 6450 500 16020 50 1 19768226 4240 271.52 1.19 12 1.41 79.00 17993.00 32900 20240417 -34.80 13090 20241209 63.87 23950 -10.44 20250207 15200 41.12 20250102 32900 -34.80 20240417 13090 63.87 20241209 3.62 N 095610 500 98 억 1013825 N N 1410 N 00 N
11 20250211 150717 55 40.00 KSQ150 기계·장비 N N N Y 40 N 21700 50 2 0.23 5672906500 260827 71.06 21700 22500 21150 28100 15200 21650 21749.69 5.13 0 -38690 22316 21982 21516 21182 20716 22150 21350 99 6450 500 16020 50 1 19768226 4290 274.68 1.21 12 1.32 79.00 17993.00 32900 20240417 -34.04 13090 20241209 65.78 23950 -9.39 20250207 15200 42.76 20250102 32900 -34.04 20240417 13090 65.78 20241209 3.62 N 095610 500 98 억 1013825 N N 2004 N 00 N
12 20250211 140718 55 40.00 KSQ150 기계·장비 N N N Y 40 N 21750 100 2 0.46 4468602150 205161 55.90 21700 22500 21150 28100 15200 21650 21780.95 5.13 0 -42506 22316 21982 21516 21182 20716 22150 21350 99 6450 500 16020 50 1 19768226 4300 275.32 1.21 12 1.04 79.00 17993.00 32900 20240417 -33.89 13090 20241209 66.16 23950 -9.19 20250207 15200 43.09 20250102 32900 -33.89 20240417 13090 66.16 20241209 3.62 N 095610 500 98 억 1013825 N N 2004 N 00 N