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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
095340/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
20250211,160716,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,73800,3500,2,4.98,38904259500,532546,336.45,73000,75300,70800,91300,49300,70300,73052.49,16.41,0,-30889,72500,71400,70000,68900,67500,71950,69450,106,21000,500,50610,100,1,21197058,15643,102.36,3.18,12,2.51,721.00,23173.00,108000,20240328,-31.67,41100,20240805,79.56,80700,-8.55,20250109,59300,24.45,20250203,108000,-31.67,20240328,41100,79.56,20240805,1.42,N,095340,500,105 억,,3477398,N,N,4846,N,00,N
20250211,150716,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,73000,2700,2,3.84,36501245500,499951,315.85,73000,75300,70800,91300,49300,70300,73009.73,16.41,0,-38694,72500,71400,70000,68900,67500,71950,69450,106,21000,500,50610,100,1,21197058,15474,101.25,3.15,12,2.36,721.00,23173.00,108000,20240328,-32.41,41100,20240805,77.62,80700,-9.54,20250109,59300,23.10,20250203,108000,-32.41,20240328,41100,77.62,20240805,1.42,N,095340,500,105 억,,3477398,N,N,7363,N,00,N
20250211,140717,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,72900,2600,2,3.70,33190443200,454765,287.31,73000,75300,70800,91300,49300,70300,72983.81,16.41,0,-39900,72500,71400,70000,68900,67500,71950,69450,106,21000,500,50610,100,1,21197058,15453,101.11,3.15,12,2.15,721.00,23173.00,108000,20240328,-32.50,41100,20240805,77.37,80700,-9.67,20250109,59300,22.93,20250203,108000,-32.50,20240328,41100,77.37,20240805,1.42,N,095340,500,105 억,,3477398,N,N,7363,N,00,N
20250211,130716,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,72900,2600,2,3.70,29382608900,402569,254.33,73000,75300,70800,91300,49300,70300,72987.86,16.41,0,-26668,72500,71400,70000,68900,67500,71950,69450,106,21000,500,50610,100,1,21197058,15453,101.11,3.15,12,1.90,721.00,23173.00,108000,20240328,-32.50,41100,20240805,77.37,80700,-9.67,20250109,59300,22.93,20250203,108000,-32.50,20240328,41100,77.37,20240805,1.42,N,095340,500,105 억,,3477398,N,N,7363,N,00,N
20250211,120715,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,71900,1600,2,2.28,26418099400,361620,228.46,73000,75300,70800,91300,49300,70300,73054.98,16.41,0,-28131,72500,71400,70000,68900,67500,71950,69450,106,21000,500,50610,100,1,21197058,15241,99.72,3.10,12,1.71,721.00,23173.00,108000,20240328,-33.43,41100,20240805,74.94,80700,-10.90,20250109,59300,21.25,20250203,108000,-33.43,20240328,41100,74.94,20240805,1.42,N,095340,500,105 억,,3477398,N,N,7363,N,00,N
20250211,110716,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,73400,3100,2,4.41,23623689200,322978,204.05,73000,75300,70800,91300,49300,70300,73143.47,16.41,0,-30850,72500,71400,70000,68900,67500,71950,69450,106,21000,500,50610,100,1,21197058,15559,101.80,3.17,12,1.52,721.00,23173.00,108000,20240328,-32.04,41100,20240805,78.59,80700,-9.05,20250109,59300,23.78,20250203,108000,-32.04,20240328,41100,78.59,20240805,1.42,N,095340,500,105 억,,3477398,N,N,7363,N,00,N
20250211,100717,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,73100,2800,2,3.98,18653160500,255432,161.37,73000,75300,70800,91300,49300,70300,73026.09,16.41,0,-26097,72500,71400,70000,68900,67500,71950,69450,106,21000,500,50610,100,1,21197058,15495,101.39,3.15,12,1.21,721.00,23173.00,108000,20240328,-32.31,41100,20240805,77.86,80700,-9.42,20250109,59300,23.27,20250203,108000,-32.31,20240328,41100,77.86,20240805,1.42,N,095340,500,105 억,,3477398,N,N,7363,N,00,N
20250211,090719,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,71500,1200,2,1.71,3508780200,48408,30.58,73000,73000,71400,91300,49300,70300,72484.15,16.41,0,-14267,72500,71400,70000,68900,67500,71950,69450,106,21000,500,50610,100,1,21197058,15156,99.17,3.09,12,0.23,721.00,23173.00,108000,20240328,-33.80,41100,20240805,73.97,80700,-11.40,20250109,59300,20.57,20250203,108000,-33.80,20240328,41100,73.97,20240805,1.42,N,095340,500,105 억,,3477398,N,N,7363,N,00,N
20250210,160712,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,70300,400,2,0.57,10699987100,152674,51.38,69900,71100,68600,90800,49000,69900,70083.02,16.44,0,-11281,75833,72866,71033,68066,66233,71950,67150,106,20900,500,50320,100,1,21197058,14902,97.50,3.03,12,0.72,721.00,23173.00,108000,20240328,-34.91,41100,20240805,71.05,80700,-12.89,20250109,59300,18.55,20250203,108000,-34.91,20240328,41100,71.05,20240805,1.44,N,095340,500,105 억,,3485244,N,N,7363,N,00,N
20250210,150712,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,70300,400,2,0.57,9849115100,140589,47.31,69900,71100,68600,90800,49000,69900,70056.21,16.44,0,-10603,75833,72866,71033,68066,66233,71950,67150,106,20900,500,50320,100,1,21197058,14902,97.50,3.03,12,0.66,721.00,23173.00,108000,20240328,-34.91,41100,20240805,71.05,80700,-12.89,20250109,59300,18.55,20250203,108000,-34.91,20240328,41100,71.05,20240805,1.44,N,095340,500,105 억,,3485244,N,N,3706,N,00,N
20250210,140711,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,70400,500,2,0.72,7751145900,110697,37.25,69900,71100,68600,90800,49000,69900,70021.41,16.44,0,-14137,75833,72866,71033,68066,66233,71950,67150,106,20900,500,50320,100,1,21197058,14923,97.64,3.04,12,0.52,721.00,23173.00,108000,20240328,-34.81,41100,20240805,71.29,80700,-12.76,20250109,59300,18.72,20250203,108000,-34.81,20240328,41100,71.29,20240805,1.44,N,095340,500,105 억,,3485244,N,N,3706,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 20250211 160716 55 40.00 KSQ150 유통 N N N Y 40 N 73800 3500 2 4.98 38904259500 532546 336.45 73000 75300 70800 91300 49300 70300 73052.49 16.41 0 -30889 72500 71400 70000 68900 67500 71950 69450 106 21000 500 50610 100 1 21197058 15643 102.36 3.18 12 2.51 721.00 23173.00 108000 20240328 -31.67 41100 20240805 79.56 80700 -8.55 20250109 59300 24.45 20250203 108000 -31.67 20240328 41100 79.56 20240805 1.42 N 095340 500 105 억 3477398 N N 4846 N 00 N
3 20250211 150716 55 40.00 KSQ150 유통 N N N Y 40 N 73000 2700 2 3.84 36501245500 499951 315.85 73000 75300 70800 91300 49300 70300 73009.73 16.41 0 -38694 72500 71400 70000 68900 67500 71950 69450 106 21000 500 50610 100 1 21197058 15474 101.25 3.15 12 2.36 721.00 23173.00 108000 20240328 -32.41 41100 20240805 77.62 80700 -9.54 20250109 59300 23.10 20250203 108000 -32.41 20240328 41100 77.62 20240805 1.42 N 095340 500 105 억 3477398 N N 7363 N 00 N
4 20250211 140717 55 40.00 KSQ150 유통 N N N Y 40 N 72900 2600 2 3.70 33190443200 454765 287.31 73000 75300 70800 91300 49300 70300 72983.81 16.41 0 -39900 72500 71400 70000 68900 67500 71950 69450 106 21000 500 50610 100 1 21197058 15453 101.11 3.15 12 2.15 721.00 23173.00 108000 20240328 -32.50 41100 20240805 77.37 80700 -9.67 20250109 59300 22.93 20250203 108000 -32.50 20240328 41100 77.37 20240805 1.42 N 095340 500 105 억 3477398 N N 7363 N 00 N
5 20250211 130716 55 40.00 KSQ150 유통 N N N Y 40 N 72900 2600 2 3.70 29382608900 402569 254.33 73000 75300 70800 91300 49300 70300 72987.86 16.41 0 -26668 72500 71400 70000 68900 67500 71950 69450 106 21000 500 50610 100 1 21197058 15453 101.11 3.15 12 1.90 721.00 23173.00 108000 20240328 -32.50 41100 20240805 77.37 80700 -9.67 20250109 59300 22.93 20250203 108000 -32.50 20240328 41100 77.37 20240805 1.42 N 095340 500 105 억 3477398 N N 7363 N 00 N
6 20250211 120715 55 40.00 KSQ150 유통 N N N Y 40 N 71900 1600 2 2.28 26418099400 361620 228.46 73000 75300 70800 91300 49300 70300 73054.98 16.41 0 -28131 72500 71400 70000 68900 67500 71950 69450 106 21000 500 50610 100 1 21197058 15241 99.72 3.10 12 1.71 721.00 23173.00 108000 20240328 -33.43 41100 20240805 74.94 80700 -10.90 20250109 59300 21.25 20250203 108000 -33.43 20240328 41100 74.94 20240805 1.42 N 095340 500 105 억 3477398 N N 7363 N 00 N
7 20250211 110716 55 40.00 KSQ150 유통 N N N Y 40 N 73400 3100 2 4.41 23623689200 322978 204.05 73000 75300 70800 91300 49300 70300 73143.47 16.41 0 -30850 72500 71400 70000 68900 67500 71950 69450 106 21000 500 50610 100 1 21197058 15559 101.80 3.17 12 1.52 721.00 23173.00 108000 20240328 -32.04 41100 20240805 78.59 80700 -9.05 20250109 59300 23.78 20250203 108000 -32.04 20240328 41100 78.59 20240805 1.42 N 095340 500 105 억 3477398 N N 7363 N 00 N
8 20250211 100717 55 40.00 KSQ150 유통 N N N Y 40 N 73100 2800 2 3.98 18653160500 255432 161.37 73000 75300 70800 91300 49300 70300 73026.09 16.41 0 -26097 72500 71400 70000 68900 67500 71950 69450 106 21000 500 50610 100 1 21197058 15495 101.39 3.15 12 1.21 721.00 23173.00 108000 20240328 -32.31 41100 20240805 77.86 80700 -9.42 20250109 59300 23.27 20250203 108000 -32.31 20240328 41100 77.86 20240805 1.42 N 095340 500 105 억 3477398 N N 7363 N 00 N
9 20250211 090719 55 40.00 KSQ150 유통 N N N Y 40 N 71500 1200 2 1.71 3508780200 48408 30.58 73000 73000 71400 91300 49300 70300 72484.15 16.41 0 -14267 72500 71400 70000 68900 67500 71950 69450 106 21000 500 50610 100 1 21197058 15156 99.17 3.09 12 0.23 721.00 23173.00 108000 20240328 -33.80 41100 20240805 73.97 80700 -11.40 20250109 59300 20.57 20250203 108000 -33.80 20240328 41100 73.97 20240805 1.42 N 095340 500 105 억 3477398 N N 7363 N 00 N
10 20250210 160712 55 40.00 KSQ150 유통 N N N Y 40 N 70300 400 2 0.57 10699987100 152674 51.38 69900 71100 68600 90800 49000 69900 70083.02 16.44 0 -11281 75833 72866 71033 68066 66233 71950 67150 106 20900 500 50320 100 1 21197058 14902 97.50 3.03 12 0.72 721.00 23173.00 108000 20240328 -34.91 41100 20240805 71.05 80700 -12.89 20250109 59300 18.55 20250203 108000 -34.91 20240328 41100 71.05 20240805 1.44 N 095340 500 105 억 3485244 N N 7363 N 00 N
11 20250210 150712 55 40.00 KSQ150 유통 N N N Y 40 N 70300 400 2 0.57 9849115100 140589 47.31 69900 71100 68600 90800 49000 69900 70056.21 16.44 0 -10603 75833 72866 71033 68066 66233 71950 67150 106 20900 500 50320 100 1 21197058 14902 97.50 3.03 12 0.66 721.00 23173.00 108000 20240328 -34.91 41100 20240805 71.05 80700 -12.89 20250109 59300 18.55 20250203 108000 -34.91 20240328 41100 71.05 20240805 1.44 N 095340 500 105 억 3485244 N N 3706 N 00 N
12 20250210 140711 55 40.00 KSQ150 유통 N N N Y 40 N 70400 500 2 0.72 7751145900 110697 37.25 69900 71100 68600 90800 49000 69900 70021.41 16.44 0 -14137 75833 72866 71033 68066 66233 71950 67150 106 20900 500 50320 100 1 21197058 14923 97.64 3.04 12 0.52 721.00 23173.00 108000 20240328 -34.81 41100 20240805 71.29 80700 -12.76 20250109 59300 18.72 20250203 108000 -34.81 20240328 41100 71.29 20240805 1.44 N 095340 500 105 억 3485244 N N 3706 N 00 N