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
091120/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
20250212,160702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,25150,1650,2,7.02,15880937350,631199,206.41,25250,26800,24200,30550,16450,23500,25160.80,1.41,0,-45029,25466,24482,23166,22182,20866,24975,22675,87,7050,500,16920,50,1,17132936,4309,-36.45,1.71,12,3.68,-690.00,14723.00,43800,20240222,-42.58,20700,20241209,21.50,30700,-18.08,20250102,21300,18.08,20250210,43800,-42.58,20240222,20700,21.50,20241209,3.66,N,091120,500,86 억,,241946,N,N,17,N,00,N
20250212,150702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,25200,1700,2,7.23,15393573450,611786,200.06,25250,26800,24200,30550,16450,23500,25162.54,1.41,0,-42753,25466,24482,23166,22182,20866,24975,22675,87,7050,500,16920,50,1,17132936,4317,-36.52,1.71,12,3.57,-690.00,14723.00,43800,20240222,-42.47,20700,20241209,21.74,30700,-17.92,20250102,21300,18.31,20250210,43800,-42.47,20240222,20700,21.74,20241209,3.66,N,091120,500,86 억,,241946,N,N,443,N,00,N
20250212,140703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24500,1000,2,4.26,13549359550,538034,175.94,25250,26800,24200,30550,16450,23500,25184.07,1.41,0,-37410,25466,24482,23166,22182,20866,24975,22675,87,7050,500,16920,50,1,17132936,4198,-35.51,1.66,12,3.14,-690.00,14723.00,43800,20240222,-44.06,20700,20241209,18.36,30700,-20.20,20250102,21300,15.02,20250210,43800,-44.06,20240222,20700,18.36,20241209,3.66,N,091120,500,86 억,,241946,N,N,443,N,00,N
20250212,130705,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24450,950,2,4.04,12504640600,495355,161.98,25250,26800,24400,30550,16450,23500,25244.90,1.41,0,-40194,25466,24482,23166,22182,20866,24975,22675,87,7050,500,16920,50,1,17132936,4189,-35.43,1.66,12,2.89,-690.00,14723.00,43800,20240222,-44.18,20700,20241209,18.12,30700,-20.36,20250102,21300,14.79,20250210,43800,-44.18,20240222,20700,18.12,20241209,3.66,N,091120,500,86 억,,241946,N,N,443,N,00,N
20250212,120702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24600,1100,2,4.68,11853303650,468766,153.29,25250,26800,24400,30550,16450,23500,25287.37,1.41,0,-43113,25466,24482,23166,22182,20866,24975,22675,87,7050,500,16920,50,1,17132936,4215,-35.65,1.67,12,2.74,-690.00,14723.00,43800,20240222,-43.84,20700,20241209,18.84,30700,-19.87,20250102,21300,15.49,20250210,43800,-43.84,20240222,20700,18.84,20241209,3.66,N,091120,500,86 억,,241946,N,N,443,N,00,N
20250212,110701,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24600,1100,2,4.68,11333060600,447667,146.39,25250,26800,24500,30550,16450,23500,25317.09,1.41,0,-40105,25466,24482,23166,22182,20866,24975,22675,87,7050,500,16920,50,1,17132936,4215,-35.65,1.67,12,2.61,-690.00,14723.00,43800,20240222,-43.84,20700,20241209,18.84,30700,-19.87,20250102,21300,15.49,20250210,43800,-43.84,20240222,20700,18.84,20241209,3.66,N,091120,500,86 억,,241946,N,N,443,N,00,N
20250212,100658,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24750,1250,2,5.32,10317856100,406522,132.94,25250,26800,24500,30550,16450,23500,25382.25,1.41,0,-39601,25466,24482,23166,22182,20866,24975,22675,87,7050,500,16920,50,1,17132936,4240,-35.87,1.68,12,2.37,-690.00,14723.00,43800,20240222,-43.49,20700,20241209,19.57,30700,-19.38,20250102,21300,16.20,20250210,43800,-43.49,20240222,20700,19.57,20241209,3.66,N,091120,500,86 억,,241946,N,N,443,N,00,N
20250212,090705,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,25250,1750,2,7.45,5963290200,233201,76.26,25250,26800,24900,30550,16450,23500,25574.24,1.41,0,-22914,25466,24482,23166,22182,20866,24975,22675,87,7050,500,16920,50,1,17132936,4326,-36.59,1.72,12,1.36,-690.00,14723.00,43800,20240222,-42.35,20700,20241209,21.98,30700,-17.75,20250102,21300,18.54,20250210,43800,-42.35,20240222,20700,21.98,20241209,3.66,N,091120,500,86 억,,241946,N,N,443,N,00,N
20250211,160704,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23500,800,2,3.52,6926817150,303068,113.54,22450,24150,21850,29500,15900,22700,22854.75,1.57,0,-29833,24566,23632,22466,21532,20366,24100,22000,87,6800,500,16340,50,1,17132936,4026,-34.06,1.60,12,1.77,-690.00,14723.00,43800,20240222,-46.35,20700,20241209,13.53,30700,-23.45,20250102,21300,10.33,20250210,43800,-46.35,20240222,20700,13.53,20241209,3.56,N,091120,500,86 억,,269767,N,N,443,N,00,N
20250211,150703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23300,600,2,2.64,6216891000,272855,102.22,22450,24150,21850,29500,15900,22700,22784.60,1.57,0,-25755,24566,23632,22466,21532,20366,24100,22000,87,6800,500,16340,50,1,17132936,3992,-33.77,1.58,12,1.59,-690.00,14723.00,43800,20240222,-46.80,20700,20241209,12.56,30700,-24.10,20250102,21300,9.39,20250210,43800,-46.80,20240222,20700,12.56,20241209,3.56,N,091120,500,86 억,,269767,N,N,2017,N,00,N
20250211,140704,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22450,-250,5,-1.10,3215941050,144827,54.26,22450,22650,21850,29500,15900,22700,22205.40,1.57,0,-26240,24566,23632,22466,21532,20366,24100,22000,87,6800,500,16340,50,1,17132936,3846,-32.54,1.52,12,0.85,-690.00,14723.00,43800,20240222,-48.74,20700,20241209,8.45,30700,-26.87,20250102,21300,5.40,20250210,43800,-48.74,20240222,20700,8.45,20241209,3.56,N,091120,500,86 억,,269767,N,N,2017,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 160702 57 100.00 KSQ150 전기·전자 N N N N N 25150 1650 2 7.02 15880937350 631199 206.41 25250 26800 24200 30550 16450 23500 25160.80 1.41 0 -45029 25466 24482 23166 22182 20866 24975 22675 87 7050 500 16920 50 1 17132936 4309 -36.45 1.71 12 3.68 -690.00 14723.00 43800 20240222 -42.58 20700 20241209 21.50 30700 -18.08 20250102 21300 18.08 20250210 43800 -42.58 20240222 20700 21.50 20241209 3.66 N 091120 500 86 억 241946 N N 17 N 00 N
3 20250212 150702 57 100.00 KSQ150 전기·전자 N N N N N 25200 1700 2 7.23 15393573450 611786 200.06 25250 26800 24200 30550 16450 23500 25162.54 1.41 0 -42753 25466 24482 23166 22182 20866 24975 22675 87 7050 500 16920 50 1 17132936 4317 -36.52 1.71 12 3.57 -690.00 14723.00 43800 20240222 -42.47 20700 20241209 21.74 30700 -17.92 20250102 21300 18.31 20250210 43800 -42.47 20240222 20700 21.74 20241209 3.66 N 091120 500 86 억 241946 N N 443 N 00 N
4 20250212 140703 57 100.00 KSQ150 전기·전자 N N N N N 24500 1000 2 4.26 13549359550 538034 175.94 25250 26800 24200 30550 16450 23500 25184.07 1.41 0 -37410 25466 24482 23166 22182 20866 24975 22675 87 7050 500 16920 50 1 17132936 4198 -35.51 1.66 12 3.14 -690.00 14723.00 43800 20240222 -44.06 20700 20241209 18.36 30700 -20.20 20250102 21300 15.02 20250210 43800 -44.06 20240222 20700 18.36 20241209 3.66 N 091120 500 86 억 241946 N N 443 N 00 N
5 20250212 130705 57 100.00 KSQ150 전기·전자 N N N N N 24450 950 2 4.04 12504640600 495355 161.98 25250 26800 24400 30550 16450 23500 25244.90 1.41 0 -40194 25466 24482 23166 22182 20866 24975 22675 87 7050 500 16920 50 1 17132936 4189 -35.43 1.66 12 2.89 -690.00 14723.00 43800 20240222 -44.18 20700 20241209 18.12 30700 -20.36 20250102 21300 14.79 20250210 43800 -44.18 20240222 20700 18.12 20241209 3.66 N 091120 500 86 억 241946 N N 443 N 00 N
6 20250212 120702 57 100.00 KSQ150 전기·전자 N N N N N 24600 1100 2 4.68 11853303650 468766 153.29 25250 26800 24400 30550 16450 23500 25287.37 1.41 0 -43113 25466 24482 23166 22182 20866 24975 22675 87 7050 500 16920 50 1 17132936 4215 -35.65 1.67 12 2.74 -690.00 14723.00 43800 20240222 -43.84 20700 20241209 18.84 30700 -19.87 20250102 21300 15.49 20250210 43800 -43.84 20240222 20700 18.84 20241209 3.66 N 091120 500 86 억 241946 N N 443 N 00 N
7 20250212 110701 57 100.00 KSQ150 전기·전자 N N N N N 24600 1100 2 4.68 11333060600 447667 146.39 25250 26800 24500 30550 16450 23500 25317.09 1.41 0 -40105 25466 24482 23166 22182 20866 24975 22675 87 7050 500 16920 50 1 17132936 4215 -35.65 1.67 12 2.61 -690.00 14723.00 43800 20240222 -43.84 20700 20241209 18.84 30700 -19.87 20250102 21300 15.49 20250210 43800 -43.84 20240222 20700 18.84 20241209 3.66 N 091120 500 86 억 241946 N N 443 N 00 N
8 20250212 100658 57 100.00 KSQ150 전기·전자 N N N N N 24750 1250 2 5.32 10317856100 406522 132.94 25250 26800 24500 30550 16450 23500 25382.25 1.41 0 -39601 25466 24482 23166 22182 20866 24975 22675 87 7050 500 16920 50 1 17132936 4240 -35.87 1.68 12 2.37 -690.00 14723.00 43800 20240222 -43.49 20700 20241209 19.57 30700 -19.38 20250102 21300 16.20 20250210 43800 -43.49 20240222 20700 19.57 20241209 3.66 N 091120 500 86 억 241946 N N 443 N 00 N
9 20250212 090705 57 100.00 KSQ150 전기·전자 N N N N N 25250 1750 2 7.45 5963290200 233201 76.26 25250 26800 24900 30550 16450 23500 25574.24 1.41 0 -22914 25466 24482 23166 22182 20866 24975 22675 87 7050 500 16920 50 1 17132936 4326 -36.59 1.72 12 1.36 -690.00 14723.00 43800 20240222 -42.35 20700 20241209 21.98 30700 -17.75 20250102 21300 18.54 20250210 43800 -42.35 20240222 20700 21.98 20241209 3.66 N 091120 500 86 억 241946 N N 443 N 00 N
10 20250211 160704 57 100.00 KSQ150 전기·전자 N N N N N 23500 800 2 3.52 6926817150 303068 113.54 22450 24150 21850 29500 15900 22700 22854.75 1.57 0 -29833 24566 23632 22466 21532 20366 24100 22000 87 6800 500 16340 50 1 17132936 4026 -34.06 1.60 12 1.77 -690.00 14723.00 43800 20240222 -46.35 20700 20241209 13.53 30700 -23.45 20250102 21300 10.33 20250210 43800 -46.35 20240222 20700 13.53 20241209 3.56 N 091120 500 86 억 269767 N N 443 N 00 N
11 20250211 150703 57 100.00 KSQ150 전기·전자 N N N N N 23300 600 2 2.64 6216891000 272855 102.22 22450 24150 21850 29500 15900 22700 22784.60 1.57 0 -25755 24566 23632 22466 21532 20366 24100 22000 87 6800 500 16340 50 1 17132936 3992 -33.77 1.58 12 1.59 -690.00 14723.00 43800 20240222 -46.80 20700 20241209 12.56 30700 -24.10 20250102 21300 9.39 20250210 43800 -46.80 20240222 20700 12.56 20241209 3.56 N 091120 500 86 억 269767 N N 2017 N 00 N
12 20250211 140704 57 100.00 KSQ150 전기·전자 N N N N N 22450 -250 5 -1.10 3215941050 144827 54.26 22450 22650 21850 29500 15900 22700 22205.40 1.57 0 -26240 24566 23632 22466 21532 20366 24100 22000 87 6800 500 16340 50 1 17132936 3846 -32.54 1.52 12 0.85 -690.00 14723.00 43800 20240222 -48.74 20700 20241209 8.45 30700 -26.87 20250102 21300 5.40 20250210 43800 -48.74 20240222 20700 8.45 20241209 3.56 N 091120 500 86 억 269767 N N 2017 N 00 N