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
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
20250212,161031,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,373000,-26000,5,-6.52,370247868500,971446,62.44,396000,400000,370000,518000,279500,399000,381143.11,8.32,0,-58842,436000,417500,391500,373000,347000,426750,382250,97,119000,500,295260,500,1,19399858,72361,-8108.70,55.38,12,5.01,-46.00,6735.00,419000,20250210,-10.98,109100,20240805,241.89,419000,-10.98,20250210,204500,82.40,20250103,419000,-10.98,20250210,109100,241.89,20240805,1.74,N,277810,500,96 억,,1614167,N,N,156,N,00,N
20250212,151028,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,373500,-25500,5,-6.39,351909376500,922321,59.28,396000,400000,370000,518000,279500,399000,381544.23,8.32,0,-53013,436000,417500,391500,373000,347000,426750,382250,97,119000,500,295260,500,1,19399858,72458,-8119.57,55.46,12,4.75,-46.00,6735.00,419000,20250210,-10.86,109100,20240805,242.35,419000,-10.86,20250210,204500,82.64,20250103,419000,-10.86,20250210,109100,242.35,20240805,1.74,N,277810,500,96 억,,1614167,N,N,559,N,00,N
20250212,141031,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,379500,-19500,5,-4.89,268517305000,699530,44.96,396000,400000,374500,518000,279500,399000,383850.00,8.32,0,-52926,436000,417500,391500,373000,347000,426750,382250,97,119000,500,295260,500,1,19399858,73622,-8250.00,56.35,12,3.61,-46.00,6735.00,419000,20250210,-9.43,109100,20240805,247.85,419000,-9.43,20250210,204500,85.57,20250103,419000,-9.43,20250210,109100,247.85,20240805,1.74,N,277810,500,96 억,,1614167,N,N,559,N,00,N
20250212,131033,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,381500,-17500,5,-4.39,240668570500,626428,40.26,396000,400000,374500,518000,279500,399000,384187.68,8.32,0,-66421,436000,417500,391500,373000,347000,426750,382250,97,119000,500,295260,500,1,19399858,74010,-8293.48,56.64,12,3.23,-46.00,6735.00,419000,20250210,-8.95,109100,20240805,249.68,419000,-8.95,20250210,204500,86.55,20250103,419000,-8.95,20250210,109100,249.68,20240805,1.74,N,277810,500,96 억,,1614167,N,N,559,N,00,N
20250212,121030,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,379500,-19500,5,-4.89,225601172000,586899,37.72,396000,400000,374500,518000,279500,399000,384390.77,8.32,0,-60354,436000,417500,391500,373000,347000,426750,382250,97,119000,500,295260,500,1,19399858,73622,-8250.00,56.35,12,3.03,-46.00,6735.00,419000,20250210,-9.43,109100,20240805,247.85,419000,-9.43,20250210,204500,85.57,20250103,419000,-9.43,20250210,109100,247.85,20240805,1.74,N,277810,500,96 억,,1614167,N,N,559,N,00,N
20250212,111028,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,383000,-16000,5,-4.01,184372338500,479446,30.82,396000,400000,374500,518000,279500,399000,384547.48,8.32,0,-42958,436000,417500,391500,373000,347000,426750,382250,97,119000,500,295260,500,1,19399858,74301,-8326.09,56.87,12,2.47,-46.00,6735.00,419000,20250210,-8.59,109100,20240805,251.05,419000,-8.59,20250210,204500,87.29,20250103,419000,-8.59,20250210,109100,251.05,20240805,1.74,N,277810,500,96 억,,1614167,N,N,559,N,00,N
20250212,101022,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,382500,-16500,5,-4.14,154601048000,401564,25.81,396000,400000,374500,518000,279500,399000,384991.04,8.32,0,-24196,436000,417500,391500,373000,347000,426750,382250,97,119000,500,295260,500,1,19399858,74204,-8315.22,56.79,12,2.07,-46.00,6735.00,419000,20250210,-8.71,109100,20240805,250.60,419000,-8.71,20250210,204500,87.04,20250103,419000,-8.71,20250210,109100,250.60,20240805,1.74,N,277810,500,96 억,,1614167,N,N,559,N,00,N
20250212,090951,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,386000,-13000,5,-3.26,35270342500,89580,5.76,396000,400000,383500,518000,279500,399000,393719.55,8.32,0,-3670,436000,417500,391500,373000,347000,426750,382250,97,119000,500,295260,500,1,19399858,74883,-8391.30,57.31,12,0.46,-46.00,6735.00,419000,20250210,-7.88,109100,20240805,253.80,419000,-7.88,20250210,204500,88.75,20250103,419000,-7.88,20250210,109100,253.80,20240805,1.74,N,277810,500,96 억,,1614167,N,N,559,N,00,N
20250211,161033,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,399000,22000,2,5.84,603416283000,1538007,93.07,369000,410000,365500,490000,264000,377000,392324.50,7.01,0,213504,436000,406500,389500,360000,343000,398000,351500,97,113000,500,278980,500,1,19399858,77405,-8673.91,59.24,12,7.93,-46.00,6735.00,419000,20250210,-4.77,109100,20240805,265.72,419000,-4.77,20250210,204500,95.11,20250103,419000,-4.77,20250210,109100,265.72,20240805,1.70,N,277810,500,96 억,,1360132,N,N,559,N,00,N
20250211,151033,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,400500,23500,2,6.23,583464708000,1488083,90.05,369000,410000,365500,490000,264000,377000,392092.73,7.01,0,204310,436000,406500,389500,360000,343000,398000,351500,97,113000,500,278980,500,1,19399858,77696,-8706.52,59.47,12,7.67,-46.00,6735.00,419000,20250210,-4.42,109100,20240805,267.09,419000,-4.42,20250210,204500,95.84,20250103,419000,-4.42,20250210,109100,267.09,20240805,1.70,N,277810,500,96 억,,1360132,N,N,1376,N,00,N
20250211,141032,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,404000,27000,2,7.16,486042994500,1247833,75.51,369000,406000,365500,490000,264000,377000,389510.85,7.01,0,180802,436000,406500,389500,360000,343000,398000,351500,97,113000,500,278980,500,1,19399858,78375,-8782.61,59.99,12,6.43,-46.00,6735.00,419000,20250210,-3.58,109100,20240805,270.30,419000,-3.58,20250210,204500,97.56,20250103,419000,-3.58,20250210,109100,270.30,20240805,1.70,N,277810,500,96 억,,1360132,N,N,1376,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 161031 57 100.00 KSQ150 기계·장비 N N N N N 373000 -26000 5 -6.52 370247868500 971446 62.44 396000 400000 370000 518000 279500 399000 381143.11 8.32 0 -58842 436000 417500 391500 373000 347000 426750 382250 97 119000 500 295260 500 1 19399858 72361 -8108.70 55.38 12 5.01 -46.00 6735.00 419000 20250210 -10.98 109100 20240805 241.89 419000 -10.98 20250210 204500 82.40 20250103 419000 -10.98 20250210 109100 241.89 20240805 1.74 N 277810 500 96 억 1614167 N N 156 N 00 N
3 20250212 151028 57 100.00 KSQ150 기계·장비 N N N N N 373500 -25500 5 -6.39 351909376500 922321 59.28 396000 400000 370000 518000 279500 399000 381544.23 8.32 0 -53013 436000 417500 391500 373000 347000 426750 382250 97 119000 500 295260 500 1 19399858 72458 -8119.57 55.46 12 4.75 -46.00 6735.00 419000 20250210 -10.86 109100 20240805 242.35 419000 -10.86 20250210 204500 82.64 20250103 419000 -10.86 20250210 109100 242.35 20240805 1.74 N 277810 500 96 억 1614167 N N 559 N 00 N
4 20250212 141031 57 100.00 KSQ150 기계·장비 N N N N N 379500 -19500 5 -4.89 268517305000 699530 44.96 396000 400000 374500 518000 279500 399000 383850.00 8.32 0 -52926 436000 417500 391500 373000 347000 426750 382250 97 119000 500 295260 500 1 19399858 73622 -8250.00 56.35 12 3.61 -46.00 6735.00 419000 20250210 -9.43 109100 20240805 247.85 419000 -9.43 20250210 204500 85.57 20250103 419000 -9.43 20250210 109100 247.85 20240805 1.74 N 277810 500 96 억 1614167 N N 559 N 00 N
5 20250212 131033 57 100.00 KSQ150 기계·장비 N N N N N 381500 -17500 5 -4.39 240668570500 626428 40.26 396000 400000 374500 518000 279500 399000 384187.68 8.32 0 -66421 436000 417500 391500 373000 347000 426750 382250 97 119000 500 295260 500 1 19399858 74010 -8293.48 56.64 12 3.23 -46.00 6735.00 419000 20250210 -8.95 109100 20240805 249.68 419000 -8.95 20250210 204500 86.55 20250103 419000 -8.95 20250210 109100 249.68 20240805 1.74 N 277810 500 96 억 1614167 N N 559 N 00 N
6 20250212 121030 57 100.00 KSQ150 기계·장비 N N N N N 379500 -19500 5 -4.89 225601172000 586899 37.72 396000 400000 374500 518000 279500 399000 384390.77 8.32 0 -60354 436000 417500 391500 373000 347000 426750 382250 97 119000 500 295260 500 1 19399858 73622 -8250.00 56.35 12 3.03 -46.00 6735.00 419000 20250210 -9.43 109100 20240805 247.85 419000 -9.43 20250210 204500 85.57 20250103 419000 -9.43 20250210 109100 247.85 20240805 1.74 N 277810 500 96 억 1614167 N N 559 N 00 N
7 20250212 111028 57 100.00 KSQ150 기계·장비 N N N N N 383000 -16000 5 -4.01 184372338500 479446 30.82 396000 400000 374500 518000 279500 399000 384547.48 8.32 0 -42958 436000 417500 391500 373000 347000 426750 382250 97 119000 500 295260 500 1 19399858 74301 -8326.09 56.87 12 2.47 -46.00 6735.00 419000 20250210 -8.59 109100 20240805 251.05 419000 -8.59 20250210 204500 87.29 20250103 419000 -8.59 20250210 109100 251.05 20240805 1.74 N 277810 500 96 억 1614167 N N 559 N 00 N
8 20250212 101022 57 100.00 KSQ150 기계·장비 N N N N N 382500 -16500 5 -4.14 154601048000 401564 25.81 396000 400000 374500 518000 279500 399000 384991.04 8.32 0 -24196 436000 417500 391500 373000 347000 426750 382250 97 119000 500 295260 500 1 19399858 74204 -8315.22 56.79 12 2.07 -46.00 6735.00 419000 20250210 -8.71 109100 20240805 250.60 419000 -8.71 20250210 204500 87.04 20250103 419000 -8.71 20250210 109100 250.60 20240805 1.74 N 277810 500 96 억 1614167 N N 559 N 00 N
9 20250212 090951 57 100.00 KSQ150 기계·장비 N N N N N 386000 -13000 5 -3.26 35270342500 89580 5.76 396000 400000 383500 518000 279500 399000 393719.55 8.32 0 -3670 436000 417500 391500 373000 347000 426750 382250 97 119000 500 295260 500 1 19399858 74883 -8391.30 57.31 12 0.46 -46.00 6735.00 419000 20250210 -7.88 109100 20240805 253.80 419000 -7.88 20250210 204500 88.75 20250103 419000 -7.88 20250210 109100 253.80 20240805 1.74 N 277810 500 96 억 1614167 N N 559 N 00 N
10 20250211 161033 57 100.00 KSQ150 기계·장비 N N N N N 399000 22000 2 5.84 603416283000 1538007 93.07 369000 410000 365500 490000 264000 377000 392324.50 7.01 0 213504 436000 406500 389500 360000 343000 398000 351500 97 113000 500 278980 500 1 19399858 77405 -8673.91 59.24 12 7.93 -46.00 6735.00 419000 20250210 -4.77 109100 20240805 265.72 419000 -4.77 20250210 204500 95.11 20250103 419000 -4.77 20250210 109100 265.72 20240805 1.70 N 277810 500 96 억 1360132 N N 559 N 00 N
11 20250211 151033 57 100.00 KSQ150 기계·장비 N N N N N 400500 23500 2 6.23 583464708000 1488083 90.05 369000 410000 365500 490000 264000 377000 392092.73 7.01 0 204310 436000 406500 389500 360000 343000 398000 351500 97 113000 500 278980 500 1 19399858 77696 -8706.52 59.47 12 7.67 -46.00 6735.00 419000 20250210 -4.42 109100 20240805 267.09 419000 -4.42 20250210 204500 95.84 20250103 419000 -4.42 20250210 109100 267.09 20240805 1.70 N 277810 500 96 억 1360132 N N 1376 N 00 N
12 20250211 141032 57 100.00 KSQ150 기계·장비 N N N N N 404000 27000 2 7.16 486042994500 1247833 75.51 369000 406000 365500 490000 264000 377000 389510.85 7.01 0 180802 436000 406500 389500 360000 343000 398000 351500 97 113000 500 278980 500 1 19399858 78375 -8782.61 59.99 12 6.43 -46.00 6735.00 419000 20250210 -3.58 109100 20240805 270.30 419000 -3.58 20250210 204500 97.56 20250103 419000 -3.58 20250210 109100 270.30 20240805 1.70 N 277810 500 96 억 1360132 N N 1376 N 00 N