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
144510/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
20250212,160827,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22000,-300,5,-1.35,790227450,35904,166.25,22300,22500,21900,28950,15650,22300,22009.46,4.48,0,-9450,23133,22716,22383,21966,21633,22550,21800,79,6650,500,15610,50,1,15800344,3476,-2000.00,0.57,12,0.23,-11.00,38742.00,47950,20240311,-54.12,21050,20250203,4.51,25550,-13.89,20250108,21050,4.51,20250203,47950,-54.12,20240311,21050,4.51,20250203,2.71,N,144510,500,79 억,,708323,N,N,181,N,00,N
20250212,150824,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21950,-350,5,-1.57,734187450,33351,154.42,22300,22500,21900,28950,15650,22300,22013.96,4.48,0,-9214,23133,22716,22383,21966,21633,22550,21800,79,6650,500,15610,50,1,15800344,3468,-1995.45,0.57,12,0.21,-11.00,38742.00,47950,20240311,-54.22,21050,20250203,4.28,25550,-14.09,20250108,21050,4.28,20250203,47950,-54.22,20240311,21050,4.28,20250203,2.71,N,144510,500,79 억,,708323,N,N,408,N,00,N
20250212,140827,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21900,-400,5,-1.79,666905950,30283,140.22,22300,22500,21900,28950,15650,22300,22022.45,4.48,0,-8779,23133,22716,22383,21966,21633,22550,21800,79,6650,500,15610,50,1,15800344,3460,-1990.91,0.57,12,0.19,-11.00,38742.00,47950,20240311,-54.33,21050,20250203,4.04,25550,-14.29,20250108,21050,4.04,20250203,47950,-54.33,20240311,21050,4.04,20250203,2.71,N,144510,500,79 억,,708323,N,N,408,N,00,N
20250212,130829,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21950,-350,5,-1.57,531560400,24119,111.68,22300,22500,21900,28950,15650,22300,22039.07,4.48,0,-8141,23133,22716,22383,21966,21633,22550,21800,79,6650,500,15610,50,1,15800344,3468,-1995.45,0.57,12,0.15,-11.00,38742.00,47950,20240311,-54.22,21050,20250203,4.28,25550,-14.09,20250108,21050,4.28,20250203,47950,-54.22,20240311,21050,4.28,20250203,2.71,N,144510,500,79 억,,708323,N,N,408,N,00,N
20250212,120824,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22000,-300,5,-1.35,423350350,19196,88.88,22300,22500,21900,28950,15650,22300,22054.09,4.48,0,-7741,23133,22716,22383,21966,21633,22550,21800,79,6650,500,15610,50,1,15800344,3476,-2000.00,0.57,12,0.12,-11.00,38742.00,47950,20240311,-54.12,21050,20250203,4.51,25550,-13.89,20250108,21050,4.51,20250203,47950,-54.12,20240311,21050,4.51,20250203,2.71,N,144510,500,79 억,,708323,N,N,408,N,00,N
20250212,110824,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22050,-250,5,-1.12,363624900,16486,76.33,22300,22500,21900,28950,15650,22300,22056.59,4.48,0,-7308,23133,22716,22383,21966,21633,22550,21800,79,6650,500,15610,50,1,15800344,3484,-2004.55,0.57,12,0.10,-11.00,38742.00,47950,20240311,-54.01,21050,20250203,4.75,25550,-13.70,20250108,21050,4.75,20250203,47950,-54.01,20240311,21050,4.75,20250203,2.71,N,144510,500,79 억,,708323,N,N,408,N,00,N
20250212,100819,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22000,-300,5,-1.35,257306700,11664,54.01,22300,22500,21900,28950,15650,22300,22059.90,4.48,0,-7078,23133,22716,22383,21966,21633,22550,21800,79,6650,500,15610,50,1,15800344,3476,-2000.00,0.57,12,0.07,-11.00,38742.00,47950,20240311,-54.12,21050,20250203,4.51,25550,-13.89,20250108,21050,4.51,20250203,47950,-54.12,20240311,21050,4.51,20250203,2.71,N,144510,500,79 억,,708323,N,N,408,N,00,N
20250212,090812,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22000,-300,5,-1.35,121348900,5478,25.36,22300,22500,21950,28950,15650,22300,22152.04,4.48,0,-4254,23133,22716,22383,21966,21633,22550,21800,79,6650,500,15610,50,1,15800344,3476,-2000.00,0.57,12,0.03,-11.00,38742.00,47950,20240311,-54.12,21050,20250203,4.51,25550,-13.89,20250108,21050,4.51,20250203,47950,-54.12,20240311,21050,4.51,20250203,2.71,N,144510,500,79 억,,708323,N,N,408,N,00,N
20250211,160829,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22300,-50,5,-0.22,481911100,21554,58.77,22800,22800,22050,29050,15650,22350,22358.48,4.49,0,-2295,23150,22750,22250,21850,21350,22950,22050,79,6700,500,15640,50,1,15800344,3523,-2027.27,0.58,12,0.14,-11.00,38742.00,47950,20240311,-53.49,21050,20250203,5.94,25550,-12.72,20250108,21050,5.94,20250203,47950,-53.49,20240311,21050,5.94,20250203,2.72,N,144510,500,79 억,,709115,N,N,408,N,00,N
20250211,150828,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22350,0,3,0.00,440498900,19698,53.71,22800,22800,22050,29050,15650,22350,22362.62,4.49,0,-1905,23150,22750,22250,21850,21350,22950,22050,79,6700,500,15640,50,1,15800344,3531,-2031.82,0.58,12,0.12,-11.00,38742.00,47950,20240311,-53.39,21050,20250203,6.18,25550,-12.52,20250108,21050,6.18,20250203,47950,-53.39,20240311,21050,6.18,20250203,2.72,N,144510,500,79 억,,709115,N,N,1334,N,00,N
20250211,140829,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22400,50,2,0.22,391029950,17486,47.68,22800,22800,22050,29050,15650,22350,22362.46,4.49,0,-1077,23150,22750,22250,21850,21350,22950,22050,79,6700,500,15640,50,1,15800344,3539,-2036.36,0.58,12,0.11,-11.00,38742.00,47950,20240311,-53.28,21050,20250203,6.41,25550,-12.33,20250108,21050,6.41,20250203,47950,-53.28,20240311,21050,6.41,20250203,2.72,N,144510,500,79 억,,709115,N,N,1334,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 160827 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22000 -300 5 -1.35 790227450 35904 166.25 22300 22500 21900 28950 15650 22300 22009.46 4.48 0 -9450 23133 22716 22383 21966 21633 22550 21800 79 6650 500 15610 50 1 15800344 3476 -2000.00 0.57 12 0.23 -11.00 38742.00 47950 20240311 -54.12 21050 20250203 4.51 25550 -13.89 20250108 21050 4.51 20250203 47950 -54.12 20240311 21050 4.51 20250203 2.71 N 144510 500 79 억 708323 N N 181 N 00 N
3 20250212 150824 55 40.00 KSQ150 일반서비스 N N N Y 40 N 21950 -350 5 -1.57 734187450 33351 154.42 22300 22500 21900 28950 15650 22300 22013.96 4.48 0 -9214 23133 22716 22383 21966 21633 22550 21800 79 6650 500 15610 50 1 15800344 3468 -1995.45 0.57 12 0.21 -11.00 38742.00 47950 20240311 -54.22 21050 20250203 4.28 25550 -14.09 20250108 21050 4.28 20250203 47950 -54.22 20240311 21050 4.28 20250203 2.71 N 144510 500 79 억 708323 N N 408 N 00 N
4 20250212 140827 55 40.00 KSQ150 일반서비스 N N N Y 40 N 21900 -400 5 -1.79 666905950 30283 140.22 22300 22500 21900 28950 15650 22300 22022.45 4.48 0 -8779 23133 22716 22383 21966 21633 22550 21800 79 6650 500 15610 50 1 15800344 3460 -1990.91 0.57 12 0.19 -11.00 38742.00 47950 20240311 -54.33 21050 20250203 4.04 25550 -14.29 20250108 21050 4.04 20250203 47950 -54.33 20240311 21050 4.04 20250203 2.71 N 144510 500 79 억 708323 N N 408 N 00 N
5 20250212 130829 55 40.00 KSQ150 일반서비스 N N N Y 40 N 21950 -350 5 -1.57 531560400 24119 111.68 22300 22500 21900 28950 15650 22300 22039.07 4.48 0 -8141 23133 22716 22383 21966 21633 22550 21800 79 6650 500 15610 50 1 15800344 3468 -1995.45 0.57 12 0.15 -11.00 38742.00 47950 20240311 -54.22 21050 20250203 4.28 25550 -14.09 20250108 21050 4.28 20250203 47950 -54.22 20240311 21050 4.28 20250203 2.71 N 144510 500 79 억 708323 N N 408 N 00 N
6 20250212 120824 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22000 -300 5 -1.35 423350350 19196 88.88 22300 22500 21900 28950 15650 22300 22054.09 4.48 0 -7741 23133 22716 22383 21966 21633 22550 21800 79 6650 500 15610 50 1 15800344 3476 -2000.00 0.57 12 0.12 -11.00 38742.00 47950 20240311 -54.12 21050 20250203 4.51 25550 -13.89 20250108 21050 4.51 20250203 47950 -54.12 20240311 21050 4.51 20250203 2.71 N 144510 500 79 억 708323 N N 408 N 00 N
7 20250212 110824 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22050 -250 5 -1.12 363624900 16486 76.33 22300 22500 21900 28950 15650 22300 22056.59 4.48 0 -7308 23133 22716 22383 21966 21633 22550 21800 79 6650 500 15610 50 1 15800344 3484 -2004.55 0.57 12 0.10 -11.00 38742.00 47950 20240311 -54.01 21050 20250203 4.75 25550 -13.70 20250108 21050 4.75 20250203 47950 -54.01 20240311 21050 4.75 20250203 2.71 N 144510 500 79 억 708323 N N 408 N 00 N
8 20250212 100819 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22000 -300 5 -1.35 257306700 11664 54.01 22300 22500 21900 28950 15650 22300 22059.90 4.48 0 -7078 23133 22716 22383 21966 21633 22550 21800 79 6650 500 15610 50 1 15800344 3476 -2000.00 0.57 12 0.07 -11.00 38742.00 47950 20240311 -54.12 21050 20250203 4.51 25550 -13.89 20250108 21050 4.51 20250203 47950 -54.12 20240311 21050 4.51 20250203 2.71 N 144510 500 79 억 708323 N N 408 N 00 N
9 20250212 090812 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22000 -300 5 -1.35 121348900 5478 25.36 22300 22500 21950 28950 15650 22300 22152.04 4.48 0 -4254 23133 22716 22383 21966 21633 22550 21800 79 6650 500 15610 50 1 15800344 3476 -2000.00 0.57 12 0.03 -11.00 38742.00 47950 20240311 -54.12 21050 20250203 4.51 25550 -13.89 20250108 21050 4.51 20250203 47950 -54.12 20240311 21050 4.51 20250203 2.71 N 144510 500 79 억 708323 N N 408 N 00 N
10 20250211 160829 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22300 -50 5 -0.22 481911100 21554 58.77 22800 22800 22050 29050 15650 22350 22358.48 4.49 0 -2295 23150 22750 22250 21850 21350 22950 22050 79 6700 500 15640 50 1 15800344 3523 -2027.27 0.58 12 0.14 -11.00 38742.00 47950 20240311 -53.49 21050 20250203 5.94 25550 -12.72 20250108 21050 5.94 20250203 47950 -53.49 20240311 21050 5.94 20250203 2.72 N 144510 500 79 억 709115 N N 408 N 00 N
11 20250211 150828 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22350 0 3 0.00 440498900 19698 53.71 22800 22800 22050 29050 15650 22350 22362.62 4.49 0 -1905 23150 22750 22250 21850 21350 22950 22050 79 6700 500 15640 50 1 15800344 3531 -2031.82 0.58 12 0.12 -11.00 38742.00 47950 20240311 -53.39 21050 20250203 6.18 25550 -12.52 20250108 21050 6.18 20250203 47950 -53.39 20240311 21050 6.18 20250203 2.72 N 144510 500 79 억 709115 N N 1334 N 00 N
12 20250211 140829 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22400 50 2 0.22 391029950 17486 47.68 22800 22800 22050 29050 15650 22350 22362.46 4.49 0 -1077 23150 22750 22250 21850 21350 22950 22050 79 6700 500 15640 50 1 15800344 3539 -2036.36 0.58 12 0.11 -11.00 38742.00 47950 20240311 -53.28 21050 20250203 6.41 25550 -12.33 20250108 21050 6.41 20250203 47950 -53.28 20240311 21050 6.41 20250203 2.72 N 144510 500 79 억 709115 N N 1334 N 00 N