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
178320/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
20250212,160847,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23000,-250,5,-1.08,19820019700,871599,87.05,23150,23150,22550,30200,16300,23250,22738.30,5.85,0,76601,24083,23666,23383,22966,22683,23525,22825,281,6950,500,17200,50,1,56247954,12937,-38.33,1.71,12,1.55,-600.00,13461.00,36250,20240527,-36.55,17990,20240201,27.85,29750,-22.69,20250103,22550,2.00,20250212,36250,-36.55,20240527,19240,19.54,20240213,3.09,N,178320,500,281 억,,3291024,N,N,1093,N,00,N
20250212,150845,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23150,-100,5,-0.43,19063997600,838768,83.77,23150,23150,22550,30200,16300,23250,22728.20,5.85,0,73501,24083,23666,23383,22966,22683,23525,22825,281,6950,500,17200,50,1,56247954,13021,-38.58,1.72,12,1.49,-600.00,13461.00,36250,20240527,-36.14,17990,20240201,28.68,29750,-22.18,20250103,22550,2.66,20250212,36250,-36.14,20240527,19240,20.32,20240213,3.09,N,178320,500,281 억,,3291024,N,N,1115,N,00,N
20250212,140848,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22850,-400,5,-1.72,16571944000,730361,72.94,23150,23150,22550,30200,16300,23250,22689.61,5.85,0,35956,24083,23666,23383,22966,22683,23525,22825,281,6950,500,17200,50,1,56247954,12853,-38.08,1.70,12,1.30,-600.00,13461.00,36250,20240527,-36.97,17990,20240201,27.02,29750,-23.19,20250103,22550,1.33,20250212,36250,-36.97,20240527,19240,18.76,20240213,3.09,N,178320,500,281 억,,3291024,N,N,1115,N,00,N
20250212,130850,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22650,-600,5,-2.58,14479104600,638373,63.76,23150,23150,22550,30200,16300,23250,22680.73,5.85,0,18323,24083,23666,23383,22966,22683,23525,22825,281,6950,500,17200,50,1,56247954,12740,-37.75,1.68,12,1.13,-600.00,13461.00,36250,20240527,-37.52,17990,20240201,25.90,29750,-23.87,20250103,22550,0.44,20250212,36250,-37.52,20240527,19240,17.72,20240213,3.09,N,178320,500,281 억,,3291024,N,N,1115,N,00,N
20250212,120845,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22650,-600,5,-2.58,12354985150,544582,54.39,23150,23150,22550,30200,16300,23250,22686.48,5.85,0,-4969,24083,23666,23383,22966,22683,23525,22825,281,6950,500,17200,50,1,56247954,12740,-37.75,1.68,12,0.97,-600.00,13461.00,36250,20240527,-37.52,17990,20240201,25.90,29750,-23.87,20250103,22550,0.44,20250212,36250,-37.52,20240527,19240,17.72,20240213,3.09,N,178320,500,281 억,,3291024,N,N,1115,N,00,N
20250212,110845,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22700,-550,5,-2.37,10386408250,457644,45.71,23150,23150,22550,30200,16300,23250,22694.66,5.85,0,1840,24083,23666,23383,22966,22683,23525,22825,281,6950,500,17200,50,1,56247954,12768,-37.83,1.69,12,0.81,-600.00,13461.00,36250,20240527,-37.38,17990,20240201,26.18,29750,-23.70,20250103,22550,0.67,20250212,36250,-37.38,20240527,19240,17.98,20240213,3.09,N,178320,500,281 억,,3291024,N,N,1115,N,00,N
20250212,100839,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22600,-650,5,-2.80,7999900150,352289,35.18,23150,23150,22550,30200,16300,23250,22707.42,5.85,0,12106,24083,23666,23383,22966,22683,23525,22825,281,6950,500,17200,50,1,56247954,12712,-37.67,1.68,12,0.63,-600.00,13461.00,36250,20240527,-37.66,17990,20240201,25.63,29750,-24.03,20250103,22550,0.22,20250212,36250,-37.66,20240527,19240,17.46,20240213,3.09,N,178320,500,281 억,,3291024,N,N,1115,N,00,N
20250212,090829,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22700,-550,5,-2.37,2336349050,102253,10.21,23150,23150,22650,30200,16300,23250,22846.34,5.85,0,11894,24083,23666,23383,22966,22683,23525,22825,281,6950,500,17200,50,1,56247954,12768,-37.83,1.69,12,0.18,-600.00,13461.00,36250,20240527,-37.38,17990,20240201,26.18,29750,-23.70,20250103,22650,0.22,20250212,36250,-37.38,20240527,19240,17.98,20240213,3.09,N,178320,500,281 억,,3291024,N,N,1115,N,00,N
20250211,160849,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23250,-1000,5,-4.12,23173417200,992098,340.18,23650,23800,23100,31500,17000,24250,23356.92,6.12,0,-170044,25016,24632,24116,23732,23216,24825,23925,281,7250,500,17940,50,1,56247954,13078,-38.75,1.73,12,1.76,-600.00,13461.00,36250,20240527,-35.86,17990,20240201,29.24,29750,-21.85,20250103,23100,0.65,20250211,36250,-35.86,20240527,19240,20.84,20240213,3.09,N,178320,500,281 억,,3441283,N,N,1115,N,00,N
20250211,150849,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23300,-950,5,-3.92,21674080900,927608,318.06,23650,23800,23100,31500,17000,24250,23363.58,6.12,0,-154791,25016,24632,24116,23732,23216,24825,23925,281,7250,500,17940,50,1,56247954,13106,-38.83,1.73,12,1.65,-600.00,13461.00,36250,20240527,-35.72,17990,20240201,29.52,29750,-21.68,20250103,23100,0.87,20250211,36250,-35.72,20240527,19240,21.10,20240213,3.09,N,178320,500,281 억,,3441283,N,N,4530,N,00,N
20250211,140849,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23250,-1000,5,-4.12,19919683050,852138,292.19,23650,23800,23100,31500,17000,24250,23373.99,6.12,0,-146613,25016,24632,24116,23732,23216,24825,23925,281,7250,500,17940,50,1,56247954,13078,-38.75,1.73,12,1.51,-600.00,13461.00,36250,20240527,-35.86,17990,20240201,29.24,29750,-21.85,20250103,23100,0.65,20250211,36250,-35.86,20240527,19240,20.84,20240213,3.09,N,178320,500,281 억,,3441283,N,N,4530,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 160847 57 100.00 KSQ150 전기·전자 N N N N N 23000 -250 5 -1.08 19820019700 871599 87.05 23150 23150 22550 30200 16300 23250 22738.30 5.85 0 76601 24083 23666 23383 22966 22683 23525 22825 281 6950 500 17200 50 1 56247954 12937 -38.33 1.71 12 1.55 -600.00 13461.00 36250 20240527 -36.55 17990 20240201 27.85 29750 -22.69 20250103 22550 2.00 20250212 36250 -36.55 20240527 19240 19.54 20240213 3.09 N 178320 500 281 억 3291024 N N 1093 N 00 N
3 20250212 150845 57 100.00 KSQ150 전기·전자 N N N N N 23150 -100 5 -0.43 19063997600 838768 83.77 23150 23150 22550 30200 16300 23250 22728.20 5.85 0 73501 24083 23666 23383 22966 22683 23525 22825 281 6950 500 17200 50 1 56247954 13021 -38.58 1.72 12 1.49 -600.00 13461.00 36250 20240527 -36.14 17990 20240201 28.68 29750 -22.18 20250103 22550 2.66 20250212 36250 -36.14 20240527 19240 20.32 20240213 3.09 N 178320 500 281 억 3291024 N N 1115 N 00 N
4 20250212 140848 57 100.00 KSQ150 전기·전자 N N N N N 22850 -400 5 -1.72 16571944000 730361 72.94 23150 23150 22550 30200 16300 23250 22689.61 5.85 0 35956 24083 23666 23383 22966 22683 23525 22825 281 6950 500 17200 50 1 56247954 12853 -38.08 1.70 12 1.30 -600.00 13461.00 36250 20240527 -36.97 17990 20240201 27.02 29750 -23.19 20250103 22550 1.33 20250212 36250 -36.97 20240527 19240 18.76 20240213 3.09 N 178320 500 281 억 3291024 N N 1115 N 00 N
5 20250212 130850 57 100.00 KSQ150 전기·전자 N N N N N 22650 -600 5 -2.58 14479104600 638373 63.76 23150 23150 22550 30200 16300 23250 22680.73 5.85 0 18323 24083 23666 23383 22966 22683 23525 22825 281 6950 500 17200 50 1 56247954 12740 -37.75 1.68 12 1.13 -600.00 13461.00 36250 20240527 -37.52 17990 20240201 25.90 29750 -23.87 20250103 22550 0.44 20250212 36250 -37.52 20240527 19240 17.72 20240213 3.09 N 178320 500 281 억 3291024 N N 1115 N 00 N
6 20250212 120845 57 100.00 KSQ150 전기·전자 N N N N N 22650 -600 5 -2.58 12354985150 544582 54.39 23150 23150 22550 30200 16300 23250 22686.48 5.85 0 -4969 24083 23666 23383 22966 22683 23525 22825 281 6950 500 17200 50 1 56247954 12740 -37.75 1.68 12 0.97 -600.00 13461.00 36250 20240527 -37.52 17990 20240201 25.90 29750 -23.87 20250103 22550 0.44 20250212 36250 -37.52 20240527 19240 17.72 20240213 3.09 N 178320 500 281 억 3291024 N N 1115 N 00 N
7 20250212 110845 57 100.00 KSQ150 전기·전자 N N N N N 22700 -550 5 -2.37 10386408250 457644 45.71 23150 23150 22550 30200 16300 23250 22694.66 5.85 0 1840 24083 23666 23383 22966 22683 23525 22825 281 6950 500 17200 50 1 56247954 12768 -37.83 1.69 12 0.81 -600.00 13461.00 36250 20240527 -37.38 17990 20240201 26.18 29750 -23.70 20250103 22550 0.67 20250212 36250 -37.38 20240527 19240 17.98 20240213 3.09 N 178320 500 281 억 3291024 N N 1115 N 00 N
8 20250212 100839 57 100.00 KSQ150 전기·전자 N N N N N 22600 -650 5 -2.80 7999900150 352289 35.18 23150 23150 22550 30200 16300 23250 22707.42 5.85 0 12106 24083 23666 23383 22966 22683 23525 22825 281 6950 500 17200 50 1 56247954 12712 -37.67 1.68 12 0.63 -600.00 13461.00 36250 20240527 -37.66 17990 20240201 25.63 29750 -24.03 20250103 22550 0.22 20250212 36250 -37.66 20240527 19240 17.46 20240213 3.09 N 178320 500 281 억 3291024 N N 1115 N 00 N
9 20250212 090829 57 100.00 KSQ150 전기·전자 N N N N N 22700 -550 5 -2.37 2336349050 102253 10.21 23150 23150 22650 30200 16300 23250 22846.34 5.85 0 11894 24083 23666 23383 22966 22683 23525 22825 281 6950 500 17200 50 1 56247954 12768 -37.83 1.69 12 0.18 -600.00 13461.00 36250 20240527 -37.38 17990 20240201 26.18 29750 -23.70 20250103 22650 0.22 20250212 36250 -37.38 20240527 19240 17.98 20240213 3.09 N 178320 500 281 억 3291024 N N 1115 N 00 N
10 20250211 160849 57 100.00 KSQ150 전기·전자 N N N N N 23250 -1000 5 -4.12 23173417200 992098 340.18 23650 23800 23100 31500 17000 24250 23356.92 6.12 0 -170044 25016 24632 24116 23732 23216 24825 23925 281 7250 500 17940 50 1 56247954 13078 -38.75 1.73 12 1.76 -600.00 13461.00 36250 20240527 -35.86 17990 20240201 29.24 29750 -21.85 20250103 23100 0.65 20250211 36250 -35.86 20240527 19240 20.84 20240213 3.09 N 178320 500 281 억 3441283 N N 1115 N 00 N
11 20250211 150849 57 100.00 KSQ150 전기·전자 N N N N N 23300 -950 5 -3.92 21674080900 927608 318.06 23650 23800 23100 31500 17000 24250 23363.58 6.12 0 -154791 25016 24632 24116 23732 23216 24825 23925 281 7250 500 17940 50 1 56247954 13106 -38.83 1.73 12 1.65 -600.00 13461.00 36250 20240527 -35.72 17990 20240201 29.52 29750 -21.68 20250103 23100 0.87 20250211 36250 -35.72 20240527 19240 21.10 20240213 3.09 N 178320 500 281 억 3441283 N N 4530 N 00 N
12 20250211 140849 57 100.00 KSQ150 전기·전자 N N N N N 23250 -1000 5 -4.12 19919683050 852138 292.19 23650 23800 23100 31500 17000 24250 23373.99 6.12 0 -146613 25016 24632 24116 23732 23216 24825 23925 281 7250 500 17940 50 1 56247954 13078 -38.75 1.73 12 1.51 -600.00 13461.00 36250 20240527 -35.86 17990 20240201 29.24 29750 -21.85 20250103 23100 0.65 20250211 36250 -35.86 20240527 19240 20.84 20240213 3.09 N 178320 500 281 억 3441283 N N 4530 N 00 N