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
131970/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
20250212,160814,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34300,-950,5,-2.70,18897005200,547675,67.66,34750,35500,33000,45800,24700,35250,34504.22,5.07,0,4030,38550,36900,35950,34300,33350,36425,33825,97,10550,500,26080,50,1,19327238,6629,12.08,1.64,12,2.83,2839.00,20922.00,53300,20240405,-35.65,22750,20241206,50.77,38350,-10.56,20250210,24200,41.74,20250102,53300,-35.65,20240405,22750,50.77,20241206,2.69,N,131970,500,96 억,,979721,N,N,19,N,00,N
20250212,150812,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34500,-750,5,-2.13,17904365700,518758,64.09,34750,35500,33000,45800,24700,35250,34513.68,5.07,0,-2903,38550,36900,35950,34300,33350,36425,33825,97,10550,500,26080,50,1,19327238,6668,12.15,1.65,12,2.68,2839.00,20922.00,53300,20240405,-35.27,22750,20241206,51.65,38350,-10.04,20250210,24200,42.56,20250102,53300,-35.27,20240405,22750,51.65,20241206,2.69,N,131970,500,96 억,,979721,N,N,2591,N,00,N
20250212,140814,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34950,-300,5,-0.85,16394297750,475049,58.69,34750,35500,33000,45800,24700,35250,34510.50,5.07,0,-5708,38550,36900,35950,34300,33350,36425,33825,97,10550,500,26080,50,1,19327238,6755,12.31,1.67,12,2.46,2839.00,20922.00,53300,20240405,-34.43,22750,20241206,53.63,38350,-8.87,20250210,24200,44.42,20250102,53300,-34.43,20240405,22750,53.63,20241206,2.69,N,131970,500,96 억,,979721,N,N,2591,N,00,N
20250212,130816,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,35050,-200,5,-0.57,14754068800,428423,52.93,34750,35500,33000,45800,24700,35250,34437.79,5.07,0,411,38550,36900,35950,34300,33350,36425,33825,97,10550,500,26080,50,1,19327238,6774,12.35,1.68,12,2.22,2839.00,20922.00,53300,20240405,-34.24,22750,20241206,54.07,38350,-8.60,20250210,24200,44.83,20250102,53300,-34.24,20240405,22750,54.07,20241206,2.69,N,131970,500,96 억,,979721,N,N,2591,N,00,N
20250212,120812,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34600,-650,5,-1.84,13393470000,389442,48.11,34750,35500,33000,45800,24700,35250,34391.09,5.07,0,7265,38550,36900,35950,34300,33350,36425,33825,97,10550,500,26080,50,1,19327238,6687,12.19,1.65,12,2.01,2839.00,20922.00,53300,20240405,-35.08,22750,20241206,52.09,38350,-9.78,20250210,24200,42.98,20250102,53300,-35.08,20240405,22750,52.09,20241206,2.69,N,131970,500,96 억,,979721,N,N,2591,N,00,N
20250212,110812,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34750,-500,5,-1.42,11753417400,342605,42.33,34750,35500,33000,45800,24700,35250,34305.59,5.07,0,14904,38550,36900,35950,34300,33350,36425,33825,97,10550,500,26080,50,1,19327238,6716,12.24,1.66,12,1.77,2839.00,20922.00,53300,20240405,-34.80,22750,20241206,52.75,38350,-9.39,20250210,24200,43.60,20250102,53300,-34.80,20240405,22750,52.75,20241206,2.69,N,131970,500,96 억,,979721,N,N,2591,N,00,N
20250212,100806,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33900,-1350,5,-3.83,5890056950,170734,21.09,34750,35450,33800,45800,24700,35250,34497.74,5.07,0,7616,38550,36900,35950,34300,33350,36425,33825,97,10550,500,26080,50,1,19327238,6552,11.94,1.62,12,0.88,2839.00,20922.00,53300,20240405,-36.40,22750,20241206,49.01,38350,-11.60,20250210,24200,40.08,20250102,53300,-36.40,20240405,22750,49.01,20241206,2.69,N,131970,500,96 억,,979721,N,N,2591,N,00,N
20250212,090802,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,35100,-150,5,-0.43,1298955000,37175,4.59,34750,35450,34500,45800,24700,35250,34940.30,5.07,0,2816,38550,36900,35950,34300,33350,36425,33825,97,10550,500,26080,50,1,19327238,6784,12.36,1.68,12,0.19,2839.00,20922.00,53300,20240405,-34.15,22750,20241206,54.29,38350,-8.47,20250210,24200,45.04,20250102,53300,-34.15,20240405,22750,54.29,20241206,2.69,N,131970,500,96 억,,979721,N,N,2591,N,00,N
20250211,160816,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,35250,-2650,5,-6.99,28725874350,792958,47.29,37400,37600,35000,49250,26550,37900,36225.07,4.86,0,27067,42866,40382,35866,33382,28866,41625,34625,97,11350,500,28040,50,1,19327238,6813,12.42,1.68,12,4.10,2839.00,20922.00,53300,20240405,-33.86,22750,20241206,54.95,38350,-8.08,20250210,24200,45.66,20250102,53300,-33.86,20240405,22750,54.95,20241206,2.46,N,131970,500,96 억,,939738,N,N,2569,N,00,N
20250211,150815,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,35150,-2750,5,-7.26,27218026300,750099,44.73,37400,37600,35100,49250,26550,37900,36283.46,4.86,0,19083,42866,40382,35866,33382,28866,41625,34625,97,11350,500,28040,50,1,19327238,6794,12.38,1.68,12,3.88,2839.00,20922.00,53300,20240405,-34.05,22750,20241206,54.51,38350,-8.34,20250210,24200,45.25,20250102,53300,-34.05,20240405,22750,54.51,20241206,2.46,N,131970,500,96 억,,939738,N,N,2743,N,00,N
20250211,140816,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,36250,-1650,5,-4.35,21978936400,602926,35.96,37400,37600,35850,49250,26550,37900,36451.05,4.86,0,-10511,42866,40382,35866,33382,28866,41625,34625,97,11350,500,28040,50,1,19327238,7006,12.77,1.73,12,3.12,2839.00,20922.00,53300,20240405,-31.99,22750,20241206,59.34,38350,-5.48,20250210,24200,49.79,20250102,53300,-31.99,20240405,22750,59.34,20241206,2.46,N,131970,500,96 억,,939738,N,N,2743,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 160814 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34300 -950 5 -2.70 18897005200 547675 67.66 34750 35500 33000 45800 24700 35250 34504.22 5.07 0 4030 38550 36900 35950 34300 33350 36425 33825 97 10550 500 26080 50 1 19327238 6629 12.08 1.64 12 2.83 2839.00 20922.00 53300 20240405 -35.65 22750 20241206 50.77 38350 -10.56 20250210 24200 41.74 20250102 53300 -35.65 20240405 22750 50.77 20241206 2.69 N 131970 500 96 억 979721 N N 19 N 00 N
3 20250212 150812 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34500 -750 5 -2.13 17904365700 518758 64.09 34750 35500 33000 45800 24700 35250 34513.68 5.07 0 -2903 38550 36900 35950 34300 33350 36425 33825 97 10550 500 26080 50 1 19327238 6668 12.15 1.65 12 2.68 2839.00 20922.00 53300 20240405 -35.27 22750 20241206 51.65 38350 -10.04 20250210 24200 42.56 20250102 53300 -35.27 20240405 22750 51.65 20241206 2.69 N 131970 500 96 억 979721 N N 2591 N 00 N
4 20250212 140814 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34950 -300 5 -0.85 16394297750 475049 58.69 34750 35500 33000 45800 24700 35250 34510.50 5.07 0 -5708 38550 36900 35950 34300 33350 36425 33825 97 10550 500 26080 50 1 19327238 6755 12.31 1.67 12 2.46 2839.00 20922.00 53300 20240405 -34.43 22750 20241206 53.63 38350 -8.87 20250210 24200 44.42 20250102 53300 -34.43 20240405 22750 53.63 20241206 2.69 N 131970 500 96 억 979721 N N 2591 N 00 N
5 20250212 130816 55 40.00 KSQ150 일반서비스 N N N Y 40 N 35050 -200 5 -0.57 14754068800 428423 52.93 34750 35500 33000 45800 24700 35250 34437.79 5.07 0 411 38550 36900 35950 34300 33350 36425 33825 97 10550 500 26080 50 1 19327238 6774 12.35 1.68 12 2.22 2839.00 20922.00 53300 20240405 -34.24 22750 20241206 54.07 38350 -8.60 20250210 24200 44.83 20250102 53300 -34.24 20240405 22750 54.07 20241206 2.69 N 131970 500 96 억 979721 N N 2591 N 00 N
6 20250212 120812 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34600 -650 5 -1.84 13393470000 389442 48.11 34750 35500 33000 45800 24700 35250 34391.09 5.07 0 7265 38550 36900 35950 34300 33350 36425 33825 97 10550 500 26080 50 1 19327238 6687 12.19 1.65 12 2.01 2839.00 20922.00 53300 20240405 -35.08 22750 20241206 52.09 38350 -9.78 20250210 24200 42.98 20250102 53300 -35.08 20240405 22750 52.09 20241206 2.69 N 131970 500 96 억 979721 N N 2591 N 00 N
7 20250212 110812 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34750 -500 5 -1.42 11753417400 342605 42.33 34750 35500 33000 45800 24700 35250 34305.59 5.07 0 14904 38550 36900 35950 34300 33350 36425 33825 97 10550 500 26080 50 1 19327238 6716 12.24 1.66 12 1.77 2839.00 20922.00 53300 20240405 -34.80 22750 20241206 52.75 38350 -9.39 20250210 24200 43.60 20250102 53300 -34.80 20240405 22750 52.75 20241206 2.69 N 131970 500 96 억 979721 N N 2591 N 00 N
8 20250212 100806 55 40.00 KSQ150 일반서비스 N N N Y 40 N 33900 -1350 5 -3.83 5890056950 170734 21.09 34750 35450 33800 45800 24700 35250 34497.74 5.07 0 7616 38550 36900 35950 34300 33350 36425 33825 97 10550 500 26080 50 1 19327238 6552 11.94 1.62 12 0.88 2839.00 20922.00 53300 20240405 -36.40 22750 20241206 49.01 38350 -11.60 20250210 24200 40.08 20250102 53300 -36.40 20240405 22750 49.01 20241206 2.69 N 131970 500 96 억 979721 N N 2591 N 00 N
9 20250212 090802 55 40.00 KSQ150 일반서비스 N N N Y 40 N 35100 -150 5 -0.43 1298955000 37175 4.59 34750 35450 34500 45800 24700 35250 34940.30 5.07 0 2816 38550 36900 35950 34300 33350 36425 33825 97 10550 500 26080 50 1 19327238 6784 12.36 1.68 12 0.19 2839.00 20922.00 53300 20240405 -34.15 22750 20241206 54.29 38350 -8.47 20250210 24200 45.04 20250102 53300 -34.15 20240405 22750 54.29 20241206 2.69 N 131970 500 96 억 979721 N N 2591 N 00 N
10 20250211 160816 55 40.00 KSQ150 일반서비스 N N N Y 40 N 35250 -2650 5 -6.99 28725874350 792958 47.29 37400 37600 35000 49250 26550 37900 36225.07 4.86 0 27067 42866 40382 35866 33382 28866 41625 34625 97 11350 500 28040 50 1 19327238 6813 12.42 1.68 12 4.10 2839.00 20922.00 53300 20240405 -33.86 22750 20241206 54.95 38350 -8.08 20250210 24200 45.66 20250102 53300 -33.86 20240405 22750 54.95 20241206 2.46 N 131970 500 96 억 939738 N N 2569 N 00 N
11 20250211 150815 55 40.00 KSQ150 일반서비스 N N N Y 40 N 35150 -2750 5 -7.26 27218026300 750099 44.73 37400 37600 35100 49250 26550 37900 36283.46 4.86 0 19083 42866 40382 35866 33382 28866 41625 34625 97 11350 500 28040 50 1 19327238 6794 12.38 1.68 12 3.88 2839.00 20922.00 53300 20240405 -34.05 22750 20241206 54.51 38350 -8.34 20250210 24200 45.25 20250102 53300 -34.05 20240405 22750 54.51 20241206 2.46 N 131970 500 96 억 939738 N N 2743 N 00 N
12 20250211 140816 55 40.00 KSQ150 일반서비스 N N N Y 40 N 36250 -1650 5 -4.35 21978936400 602926 35.96 37400 37600 35850 49250 26550 37900 36451.05 4.86 0 -10511 42866 40382 35866 33382 28866 41625 34625 97 11350 500 28040 50 1 19327238 7006 12.77 1.73 12 3.12 2839.00 20922.00 53300 20240405 -31.99 22750 20241206 59.34 38350 -5.48 20250210 24200 49.79 20250102 53300 -31.99 20240405 22750 59.34 20241206 2.46 N 131970 500 96 억 939738 N N 2743 N 00 N