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
140410/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
20250212,160822,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28600,-200,5,-0.69,1872380250,65261,48.51,28800,28950,28450,37400,20200,28800,28690.88,20.89,0,-3695,29866,29332,29066,28532,28266,29200,28400,150,8600,500,21310,50,1,29963337,8570,-63.56,13.78,12,0.22,-450.00,2075.00,50200,20240306,-43.03,27000,20240930,5.93,32200,-11.18,20250124,28450,0.53,20250212,50200,-43.03,20240306,27000,5.93,20240930,0.56,N,140410,500,149 억,,6258220,N,N,95,N,00,N
20250212,150820,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28650,-150,5,-0.52,1730573300,60307,44.83,28800,28950,28450,37400,20200,28800,28696.06,20.89,0,-4268,29866,29332,29066,28532,28266,29200,28400,150,8600,500,21310,50,1,29963337,8584,-63.67,13.81,12,0.20,-450.00,2075.00,50200,20240306,-42.93,27000,20240930,6.11,32200,-11.02,20250124,28450,0.70,20250212,50200,-42.93,20240306,27000,6.11,20240930,0.56,N,140410,500,149 억,,6258220,N,N,1039,N,00,N
20250212,140822,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28750,-50,5,-0.17,1451464800,50575,37.59,28800,28950,28450,37400,20200,28800,28699.25,20.89,0,-6015,29866,29332,29066,28532,28266,29200,28400,150,8600,500,21310,50,1,29963337,8614,-63.89,13.86,12,0.17,-450.00,2075.00,50200,20240306,-42.73,27000,20240930,6.48,32200,-10.71,20250124,28450,1.05,20250212,50200,-42.73,20240306,27000,6.48,20240930,0.56,N,140410,500,149 억,,6258220,N,N,1039,N,00,N
20250212,130824,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28650,-150,5,-0.52,1292349950,45032,33.47,28800,28950,28450,37400,20200,28800,28698.48,20.89,0,-5296,29866,29332,29066,28532,28266,29200,28400,150,8600,500,21310,50,1,29963337,8584,-63.67,13.81,12,0.15,-450.00,2075.00,50200,20240306,-42.93,27000,20240930,6.11,32200,-11.02,20250124,28450,0.70,20250212,50200,-42.93,20240306,27000,6.11,20240930,0.56,N,140410,500,149 억,,6258220,N,N,1039,N,00,N
20250212,120820,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28700,-100,5,-0.35,1067123550,37174,27.63,28800,28950,28450,37400,20200,28800,28706.18,20.89,0,-5654,29866,29332,29066,28532,28266,29200,28400,150,8600,500,21310,50,1,29963337,8599,-63.78,13.83,12,0.12,-450.00,2075.00,50200,20240306,-42.83,27000,20240930,6.30,32200,-10.87,20250124,28450,0.88,20250212,50200,-42.83,20240306,27000,6.30,20240930,0.56,N,140410,500,149 억,,6258220,N,N,1039,N,00,N
20250212,110820,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28850,50,2,0.17,825519200,28782,21.39,28800,28950,28450,37400,20200,28800,28681.79,20.89,0,-7687,29866,29332,29066,28532,28266,29200,28400,150,8600,500,21310,50,1,29963337,8644,-64.11,13.90,12,0.10,-450.00,2075.00,50200,20240306,-42.53,27000,20240930,6.85,32200,-10.40,20250124,28450,1.41,20250212,50200,-42.53,20240306,27000,6.85,20240930,0.56,N,140410,500,149 억,,6258220,N,N,1039,N,00,N
20250212,100814,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28650,-150,5,-0.52,672611350,23471,17.45,28800,28950,28450,37400,20200,28800,28657.12,20.89,0,-7570,29866,29332,29066,28532,28266,29200,28400,150,8600,500,21310,50,1,29963337,8584,-63.67,13.81,12,0.08,-450.00,2075.00,50200,20240306,-42.93,27000,20240930,6.11,32200,-11.02,20250124,28450,0.70,20250212,50200,-42.93,20240306,27000,6.11,20240930,0.56,N,140410,500,149 억,,6258220,N,N,1039,N,00,N
20250212,090809,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28550,-250,5,-0.87,261776000,9108,6.77,28800,28950,28550,37400,20200,28800,28741.33,20.89,0,-5318,29866,29332,29066,28532,28266,29200,28400,150,8600,500,21310,50,1,29963337,8555,-63.44,13.76,12,0.03,-450.00,2075.00,50200,20240306,-43.13,27000,20240930,5.74,32200,-11.34,20250124,28550,0.00,20250212,50200,-43.13,20240306,27000,5.74,20240930,0.56,N,140410,500,149 억,,6258220,N,N,1039,N,00,N
20250211,160824,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28800,-400,5,-1.37,3875765750,133626,127.89,29300,29600,28800,37950,20450,29200,29004.75,20.92,0,-67051,29633,29416,29133,28916,28633,29525,29025,150,8750,500,21600,50,1,29963337,8629,-64.00,13.88,12,0.45,-450.00,2075.00,50200,20240306,-42.63,27000,20240930,6.67,32200,-10.56,20250124,28800,0.00,20250211,50200,-42.63,20240306,27000,6.67,20240930,0.56,N,140410,500,149 억,,6267916,N,N,1039,N,00,N
20250211,150823,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28900,-300,5,-1.03,3637700200,125364,119.98,29300,29600,28800,37950,20450,29200,29017.10,20.92,0,-65102,29633,29416,29133,28916,28633,29525,29025,150,8750,500,21600,50,1,29963337,8659,-64.22,13.93,12,0.42,-450.00,2075.00,50200,20240306,-42.43,27000,20240930,7.04,32200,-10.25,20250124,28800,0.35,20250211,50200,-42.43,20240306,27000,7.04,20240930,0.56,N,140410,500,149 억,,6267916,N,N,3380,N,00,N
20250211,140824,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28950,-250,5,-0.86,2952730950,101630,97.27,29300,29600,28850,37950,20450,29200,29053.73,20.92,0,-55154,29633,29416,29133,28916,28633,29525,29025,150,8750,500,21600,50,1,29963337,8674,-64.33,13.95,12,0.34,-450.00,2075.00,50200,20240306,-42.33,27000,20240930,7.22,32200,-10.09,20250124,28850,0.35,20250211,50200,-42.33,20240306,27000,7.22,20240930,0.56,N,140410,500,149 억,,6267916,N,N,3380,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 160822 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28600 -200 5 -0.69 1872380250 65261 48.51 28800 28950 28450 37400 20200 28800 28690.88 20.89 0 -3695 29866 29332 29066 28532 28266 29200 28400 150 8600 500 21310 50 1 29963337 8570 -63.56 13.78 12 0.22 -450.00 2075.00 50200 20240306 -43.03 27000 20240930 5.93 32200 -11.18 20250124 28450 0.53 20250212 50200 -43.03 20240306 27000 5.93 20240930 0.56 N 140410 500 149 억 6258220 N N 95 N 00 N
3 20250212 150820 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28650 -150 5 -0.52 1730573300 60307 44.83 28800 28950 28450 37400 20200 28800 28696.06 20.89 0 -4268 29866 29332 29066 28532 28266 29200 28400 150 8600 500 21310 50 1 29963337 8584 -63.67 13.81 12 0.20 -450.00 2075.00 50200 20240306 -42.93 27000 20240930 6.11 32200 -11.02 20250124 28450 0.70 20250212 50200 -42.93 20240306 27000 6.11 20240930 0.56 N 140410 500 149 억 6258220 N N 1039 N 00 N
4 20250212 140822 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28750 -50 5 -0.17 1451464800 50575 37.59 28800 28950 28450 37400 20200 28800 28699.25 20.89 0 -6015 29866 29332 29066 28532 28266 29200 28400 150 8600 500 21310 50 1 29963337 8614 -63.89 13.86 12 0.17 -450.00 2075.00 50200 20240306 -42.73 27000 20240930 6.48 32200 -10.71 20250124 28450 1.05 20250212 50200 -42.73 20240306 27000 6.48 20240930 0.56 N 140410 500 149 억 6258220 N N 1039 N 00 N
5 20250212 130824 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28650 -150 5 -0.52 1292349950 45032 33.47 28800 28950 28450 37400 20200 28800 28698.48 20.89 0 -5296 29866 29332 29066 28532 28266 29200 28400 150 8600 500 21310 50 1 29963337 8584 -63.67 13.81 12 0.15 -450.00 2075.00 50200 20240306 -42.93 27000 20240930 6.11 32200 -11.02 20250124 28450 0.70 20250212 50200 -42.93 20240306 27000 6.11 20240930 0.56 N 140410 500 149 억 6258220 N N 1039 N 00 N
6 20250212 120820 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28700 -100 5 -0.35 1067123550 37174 27.63 28800 28950 28450 37400 20200 28800 28706.18 20.89 0 -5654 29866 29332 29066 28532 28266 29200 28400 150 8600 500 21310 50 1 29963337 8599 -63.78 13.83 12 0.12 -450.00 2075.00 50200 20240306 -42.83 27000 20240930 6.30 32200 -10.87 20250124 28450 0.88 20250212 50200 -42.83 20240306 27000 6.30 20240930 0.56 N 140410 500 149 억 6258220 N N 1039 N 00 N
7 20250212 110820 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28850 50 2 0.17 825519200 28782 21.39 28800 28950 28450 37400 20200 28800 28681.79 20.89 0 -7687 29866 29332 29066 28532 28266 29200 28400 150 8600 500 21310 50 1 29963337 8644 -64.11 13.90 12 0.10 -450.00 2075.00 50200 20240306 -42.53 27000 20240930 6.85 32200 -10.40 20250124 28450 1.41 20250212 50200 -42.53 20240306 27000 6.85 20240930 0.56 N 140410 500 149 억 6258220 N N 1039 N 00 N
8 20250212 100814 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28650 -150 5 -0.52 672611350 23471 17.45 28800 28950 28450 37400 20200 28800 28657.12 20.89 0 -7570 29866 29332 29066 28532 28266 29200 28400 150 8600 500 21310 50 1 29963337 8584 -63.67 13.81 12 0.08 -450.00 2075.00 50200 20240306 -42.93 27000 20240930 6.11 32200 -11.02 20250124 28450 0.70 20250212 50200 -42.93 20240306 27000 6.11 20240930 0.56 N 140410 500 149 억 6258220 N N 1039 N 00 N
9 20250212 090809 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28550 -250 5 -0.87 261776000 9108 6.77 28800 28950 28550 37400 20200 28800 28741.33 20.89 0 -5318 29866 29332 29066 28532 28266 29200 28400 150 8600 500 21310 50 1 29963337 8555 -63.44 13.76 12 0.03 -450.00 2075.00 50200 20240306 -43.13 27000 20240930 5.74 32200 -11.34 20250124 28550 0.00 20250212 50200 -43.13 20240306 27000 5.74 20240930 0.56 N 140410 500 149 억 6258220 N N 1039 N 00 N
10 20250211 160824 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28800 -400 5 -1.37 3875765750 133626 127.89 29300 29600 28800 37950 20450 29200 29004.75 20.92 0 -67051 29633 29416 29133 28916 28633 29525 29025 150 8750 500 21600 50 1 29963337 8629 -64.00 13.88 12 0.45 -450.00 2075.00 50200 20240306 -42.63 27000 20240930 6.67 32200 -10.56 20250124 28800 0.00 20250211 50200 -42.63 20240306 27000 6.67 20240930 0.56 N 140410 500 149 억 6267916 N N 1039 N 00 N
11 20250211 150823 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28900 -300 5 -1.03 3637700200 125364 119.98 29300 29600 28800 37950 20450 29200 29017.10 20.92 0 -65102 29633 29416 29133 28916 28633 29525 29025 150 8750 500 21600 50 1 29963337 8659 -64.22 13.93 12 0.42 -450.00 2075.00 50200 20240306 -42.43 27000 20240930 7.04 32200 -10.25 20250124 28800 0.35 20250211 50200 -42.43 20240306 27000 7.04 20240930 0.56 N 140410 500 149 억 6267916 N N 3380 N 00 N
12 20250211 140824 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28950 -250 5 -0.86 2952730950 101630 97.27 29300 29600 28850 37950 20450 29200 29053.73 20.92 0 -55154 29633 29416 29133 28916 28633 29525 29025 150 8750 500 21600 50 1 29963337 8674 -64.33 13.95 12 0.34 -450.00 2075.00 50200 20240306 -42.33 27000 20240930 7.22 32200 -10.09 20250124 28850 0.35 20250211 50200 -42.33 20240306 27000 7.22 20240930 0.56 N 140410 500 149 억 6267916 N N 3380 N 00 N