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
065350/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
20250212,160553,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,90200,-1200,5,-1.31,16713654100,185586,91.74,90600,91800,89100,118800,64000,91400,90058.02,7.72,0,-18581,95600,93500,91600,89500,87600,92550,88550,137,27400,500,63980,100,1,27483948,24791,197.81,11.91,12,0.68,456.00,7574.00,184800,20240221,-51.19,37000,20240805,143.78,119300,-24.39,20250102,84500,6.75,20250120,184800,-51.19,20240221,37000,143.78,20240805,1.20,N,065350,500,137 억,,2121643,N,N,16,N,00,N
20250212,150553,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,89400,-2000,5,-2.19,14742274100,163679,80.91,90600,91800,89100,118800,64000,91400,90067.52,7.72,0,-13736,95600,93500,91600,89500,87600,92550,88550,137,27400,500,63980,100,1,27483948,24571,196.05,11.80,12,0.60,456.00,7574.00,184800,20240221,-51.62,37000,20240805,141.62,119300,-25.06,20250102,84500,5.80,20250120,184800,-51.62,20240221,37000,141.62,20240805,1.20,N,065350,500,137 억,,2121643,N,N,606,N,00,N
20250212,140554,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,90900,-500,5,-0.55,11919380800,132323,65.41,90600,91800,89100,118800,64000,91400,90077.08,7.72,0,-4875,95600,93500,91600,89500,87600,92550,88550,137,27400,500,63980,100,1,27483948,24983,199.34,12.00,12,0.48,456.00,7574.00,184800,20240221,-50.81,37000,20240805,145.68,119300,-23.81,20250102,84500,7.57,20250120,184800,-50.81,20240221,37000,145.68,20240805,1.20,N,065350,500,137 억,,2121643,N,N,606,N,00,N
20250212,130555,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,90100,-1300,5,-1.42,9509833400,105815,52.31,90600,91000,89100,118800,64000,91400,89871.05,7.72,0,-13799,95600,93500,91600,89500,87600,92550,88550,137,27400,500,63980,100,1,27483948,24763,197.59,11.90,12,0.39,456.00,7574.00,184800,20240221,-51.24,37000,20240805,143.51,119300,-24.48,20250102,84500,6.63,20250120,184800,-51.24,20240221,37000,143.51,20240805,1.20,N,065350,500,137 억,,2121643,N,N,606,N,00,N
20250212,120554,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,90000,-1400,5,-1.53,8726144100,97108,48.00,90600,91000,89100,118800,64000,91400,89858.86,7.72,0,-14003,95600,93500,91600,89500,87600,92550,88550,137,27400,500,63980,100,1,27483948,24736,197.37,11.88,12,0.35,456.00,7574.00,184800,20240221,-51.30,37000,20240805,143.24,119300,-24.56,20250102,84500,6.51,20250120,184800,-51.30,20240221,37000,143.24,20240805,1.20,N,065350,500,137 억,,2121643,N,N,606,N,00,N
20250212,110552,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,90400,-1000,5,-1.09,7455150700,83013,41.03,90600,91000,89100,118800,64000,91400,89805.41,7.72,0,-16555,95600,93500,91600,89500,87600,92550,88550,137,27400,500,63980,100,1,27483948,24845,198.25,11.94,12,0.30,456.00,7574.00,184800,20240221,-51.08,37000,20240805,144.32,119300,-24.22,20250102,84500,6.98,20250120,184800,-51.08,20240221,37000,144.32,20240805,1.20,N,065350,500,137 억,,2121643,N,N,606,N,00,N
20250212,100553,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,89800,-1600,5,-1.75,5901737400,65755,32.50,90600,91000,89100,118800,64000,91400,89751.33,7.72,0,-17452,95600,93500,91600,89500,87600,92550,88550,137,27400,500,63980,100,1,27483948,24681,196.93,11.86,12,0.24,456.00,7574.00,184800,20240221,-51.41,37000,20240805,142.70,119300,-24.73,20250102,84500,6.27,20250120,184800,-51.41,20240221,37000,142.70,20240805,1.20,N,065350,500,137 억,,2121643,N,N,606,N,00,N
20250212,090556,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,89300,-2100,5,-2.30,2065835900,22958,11.35,90600,91000,89100,118800,64000,91400,89978.07,7.72,0,-8516,95600,93500,91600,89500,87600,92550,88550,137,27400,500,63980,100,1,27483948,24543,195.83,11.79,12,0.08,456.00,7574.00,184800,20240221,-51.68,37000,20240805,141.35,119300,-25.15,20250102,84500,5.68,20250120,184800,-51.68,20240221,37000,141.35,20240805,1.20,N,065350,500,137 억,,2121643,N,N,606,N,00,N
20250211,160554,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,91400,1200,2,1.33,18244097700,199217,81.33,91600,93700,89700,117200,63200,90200,91580.47,7.63,0,22017,93466,91832,90666,89032,87866,91250,88450,137,27000,500,63140,100,1,27483948,25120,200.44,12.07,12,0.72,456.00,7574.00,184800,20240221,-50.54,37000,20240805,147.03,119300,-23.39,20250102,84500,8.17,20250120,184800,-50.54,20240221,37000,147.03,20240805,1.17,N,065350,500,137 억,,2096317,N,N,606,N,00,N
20250211,150554,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,91500,1300,2,1.44,17186835200,187658,76.61,91600,93700,89700,117200,63200,90200,91587.28,7.63,0,19665,93466,91832,90666,89032,87866,91250,88450,137,27000,500,63140,100,1,27483948,25148,200.66,12.08,12,0.68,456.00,7574.00,184800,20240221,-50.49,37000,20240805,147.30,119300,-23.30,20250102,84500,8.28,20250120,184800,-50.49,20240221,37000,147.30,20240805,1.17,N,065350,500,137 억,,2096317,N,N,2612,N,00,N
20250211,140555,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,92300,2100,2,2.33,15721121200,171673,70.09,91600,93700,89700,117200,63200,90200,91577.42,7.63,0,20576,93466,91832,90666,89032,87866,91250,88450,137,27000,500,63140,100,1,27483948,25368,202.41,12.19,12,0.62,456.00,7574.00,184800,20240221,-50.05,37000,20240805,149.46,119300,-22.63,20250102,84500,9.23,20250120,184800,-50.05,20240221,37000,149.46,20240805,1.17,N,065350,500,137 억,,2096317,N,N,2612,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 160553 55 40.00 KSQ150 전기·전자 N N N Y 40 N 90200 -1200 5 -1.31 16713654100 185586 91.74 90600 91800 89100 118800 64000 91400 90058.02 7.72 0 -18581 95600 93500 91600 89500 87600 92550 88550 137 27400 500 63980 100 1 27483948 24791 197.81 11.91 12 0.68 456.00 7574.00 184800 20240221 -51.19 37000 20240805 143.78 119300 -24.39 20250102 84500 6.75 20250120 184800 -51.19 20240221 37000 143.78 20240805 1.20 N 065350 500 137 억 2121643 N N 16 N 00 N
3 20250212 150553 55 40.00 KSQ150 전기·전자 N N N Y 40 N 89400 -2000 5 -2.19 14742274100 163679 80.91 90600 91800 89100 118800 64000 91400 90067.52 7.72 0 -13736 95600 93500 91600 89500 87600 92550 88550 137 27400 500 63980 100 1 27483948 24571 196.05 11.80 12 0.60 456.00 7574.00 184800 20240221 -51.62 37000 20240805 141.62 119300 -25.06 20250102 84500 5.80 20250120 184800 -51.62 20240221 37000 141.62 20240805 1.20 N 065350 500 137 억 2121643 N N 606 N 00 N
4 20250212 140554 55 40.00 KSQ150 전기·전자 N N N Y 40 N 90900 -500 5 -0.55 11919380800 132323 65.41 90600 91800 89100 118800 64000 91400 90077.08 7.72 0 -4875 95600 93500 91600 89500 87600 92550 88550 137 27400 500 63980 100 1 27483948 24983 199.34 12.00 12 0.48 456.00 7574.00 184800 20240221 -50.81 37000 20240805 145.68 119300 -23.81 20250102 84500 7.57 20250120 184800 -50.81 20240221 37000 145.68 20240805 1.20 N 065350 500 137 억 2121643 N N 606 N 00 N
5 20250212 130555 55 40.00 KSQ150 전기·전자 N N N Y 40 N 90100 -1300 5 -1.42 9509833400 105815 52.31 90600 91000 89100 118800 64000 91400 89871.05 7.72 0 -13799 95600 93500 91600 89500 87600 92550 88550 137 27400 500 63980 100 1 27483948 24763 197.59 11.90 12 0.39 456.00 7574.00 184800 20240221 -51.24 37000 20240805 143.51 119300 -24.48 20250102 84500 6.63 20250120 184800 -51.24 20240221 37000 143.51 20240805 1.20 N 065350 500 137 억 2121643 N N 606 N 00 N
6 20250212 120554 55 40.00 KSQ150 전기·전자 N N N Y 40 N 90000 -1400 5 -1.53 8726144100 97108 48.00 90600 91000 89100 118800 64000 91400 89858.86 7.72 0 -14003 95600 93500 91600 89500 87600 92550 88550 137 27400 500 63980 100 1 27483948 24736 197.37 11.88 12 0.35 456.00 7574.00 184800 20240221 -51.30 37000 20240805 143.24 119300 -24.56 20250102 84500 6.51 20250120 184800 -51.30 20240221 37000 143.24 20240805 1.20 N 065350 500 137 억 2121643 N N 606 N 00 N
7 20250212 110552 55 40.00 KSQ150 전기·전자 N N N Y 40 N 90400 -1000 5 -1.09 7455150700 83013 41.03 90600 91000 89100 118800 64000 91400 89805.41 7.72 0 -16555 95600 93500 91600 89500 87600 92550 88550 137 27400 500 63980 100 1 27483948 24845 198.25 11.94 12 0.30 456.00 7574.00 184800 20240221 -51.08 37000 20240805 144.32 119300 -24.22 20250102 84500 6.98 20250120 184800 -51.08 20240221 37000 144.32 20240805 1.20 N 065350 500 137 억 2121643 N N 606 N 00 N
8 20250212 100553 55 40.00 KSQ150 전기·전자 N N N Y 40 N 89800 -1600 5 -1.75 5901737400 65755 32.50 90600 91000 89100 118800 64000 91400 89751.33 7.72 0 -17452 95600 93500 91600 89500 87600 92550 88550 137 27400 500 63980 100 1 27483948 24681 196.93 11.86 12 0.24 456.00 7574.00 184800 20240221 -51.41 37000 20240805 142.70 119300 -24.73 20250102 84500 6.27 20250120 184800 -51.41 20240221 37000 142.70 20240805 1.20 N 065350 500 137 억 2121643 N N 606 N 00 N
9 20250212 090556 55 40.00 KSQ150 전기·전자 N N N Y 40 N 89300 -2100 5 -2.30 2065835900 22958 11.35 90600 91000 89100 118800 64000 91400 89978.07 7.72 0 -8516 95600 93500 91600 89500 87600 92550 88550 137 27400 500 63980 100 1 27483948 24543 195.83 11.79 12 0.08 456.00 7574.00 184800 20240221 -51.68 37000 20240805 141.35 119300 -25.15 20250102 84500 5.68 20250120 184800 -51.68 20240221 37000 141.35 20240805 1.20 N 065350 500 137 억 2121643 N N 606 N 00 N
10 20250211 160554 55 40.00 KSQ150 전기·전자 N N N Y 40 N 91400 1200 2 1.33 18244097700 199217 81.33 91600 93700 89700 117200 63200 90200 91580.47 7.63 0 22017 93466 91832 90666 89032 87866 91250 88450 137 27000 500 63140 100 1 27483948 25120 200.44 12.07 12 0.72 456.00 7574.00 184800 20240221 -50.54 37000 20240805 147.03 119300 -23.39 20250102 84500 8.17 20250120 184800 -50.54 20240221 37000 147.03 20240805 1.17 N 065350 500 137 억 2096317 N N 606 N 00 N
11 20250211 150554 55 40.00 KSQ150 전기·전자 N N N Y 40 N 91500 1300 2 1.44 17186835200 187658 76.61 91600 93700 89700 117200 63200 90200 91587.28 7.63 0 19665 93466 91832 90666 89032 87866 91250 88450 137 27000 500 63140 100 1 27483948 25148 200.66 12.08 12 0.68 456.00 7574.00 184800 20240221 -50.49 37000 20240805 147.30 119300 -23.30 20250102 84500 8.28 20250120 184800 -50.49 20240221 37000 147.30 20240805 1.17 N 065350 500 137 억 2096317 N N 2612 N 00 N
12 20250211 140555 55 40.00 KSQ150 전기·전자 N N N Y 40 N 92300 2100 2 2.33 15721121200 171673 70.09 91600 93700 89700 117200 63200 90200 91577.42 7.63 0 20576 93466 91832 90666 89032 87866 91250 88450 137 27000 500 63140 100 1 27483948 25368 202.41 12.19 12 0.62 456.00 7574.00 184800 20240221 -50.05 37000 20240805 149.46 119300 -22.63 20250102 84500 9.23 20250120 184800 -50.05 20240221 37000 149.46 20240805 1.17 N 065350 500 137 억 2096317 N N 2612 N 00 N