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
189300/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
20250212,160855,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38700,300,2,0.78,4223977150,109852,96.05,38450,39200,37950,49900,26900,38400,38450.74,12.23,0,19860,40133,39266,38633,37766,37133,38950,37450,54,11500,500,27640,50,1,10733334,4154,70.24,1.49,12,1.02,551.00,25993.00,69500,20240527,-44.32,33500,20241209,15.52,41250,-6.18,20250206,37150,4.17,20250102,69500,-44.32,20240527,33500,15.52,20241209,1.71,N,189300,500,53 억,,1312156,N,N,4235,N,00,N
20250212,150852,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38650,250,2,0.65,4097714000,106588,93.19,38450,39200,37950,49900,26900,38400,38444.42,12.23,0,18945,40133,39266,38633,37766,37133,38950,37450,54,11500,500,27640,50,1,10733334,4148,70.15,1.49,12,0.99,551.00,25993.00,69500,20240527,-44.39,33500,20241209,15.37,41250,-6.30,20250206,37150,4.04,20250102,69500,-44.39,20240527,33500,15.37,20241209,1.71,N,189300,500,53 억,,1312156,N,N,1869,N,00,N
20250212,140855,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38050,-350,5,-0.91,3353400450,87276,76.31,38450,39200,37950,49900,26900,38400,38422.94,12.23,0,6581,40133,39266,38633,37766,37133,38950,37450,54,11500,500,27640,50,1,10733334,4084,69.06,1.46,12,0.81,551.00,25993.00,69500,20240527,-45.25,33500,20241209,13.58,41250,-7.76,20250206,37150,2.42,20250102,69500,-45.25,20240527,33500,13.58,20241209,1.71,N,189300,500,53 억,,1312156,N,N,1869,N,00,N
20250212,130858,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38350,-50,5,-0.13,2770989650,72030,62.98,38450,39200,37950,49900,26900,38400,38469.94,12.23,0,12227,40133,39266,38633,37766,37133,38950,37450,54,11500,500,27640,50,1,10733334,4116,69.60,1.48,12,0.67,551.00,25993.00,69500,20240527,-44.82,33500,20241209,14.48,41250,-7.03,20250206,37150,3.23,20250102,69500,-44.82,20240527,33500,14.48,20241209,1.71,N,189300,500,53 억,,1312156,N,N,1869,N,00,N
20250212,120853,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38050,-350,5,-0.91,2463654550,63962,55.92,38450,39200,38000,49900,26900,38400,38517.48,12.23,0,12292,40133,39266,38633,37766,37133,38950,37450,54,11500,500,27640,50,1,10733334,4084,69.06,1.46,12,0.60,551.00,25993.00,69500,20240527,-45.25,33500,20241209,13.58,41250,-7.76,20250206,37150,2.42,20250102,69500,-45.25,20240527,33500,13.58,20241209,1.71,N,189300,500,53 억,,1312156,N,N,1869,N,00,N
20250212,110853,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38600,200,2,0.52,1741212400,45074,39.41,38450,39200,38000,49900,26900,38400,38630.11,12.23,0,15433,40133,39266,38633,37766,37133,38950,37450,54,11500,500,27640,50,1,10733334,4143,70.05,1.49,12,0.42,551.00,25993.00,69500,20240527,-44.46,33500,20241209,15.22,41250,-6.42,20250206,37150,3.90,20250102,69500,-44.46,20240527,33500,15.22,20241209,1.71,N,189300,500,53 억,,1312156,N,N,1869,N,00,N
20250212,100847,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38700,300,2,0.78,1319503750,34161,29.87,38450,39200,38000,49900,26900,38400,38626.06,12.23,0,12674,40133,39266,38633,37766,37133,38950,37450,54,11500,500,27640,50,1,10733334,4154,70.24,1.49,12,0.32,551.00,25993.00,69500,20240527,-44.32,33500,20241209,15.52,41250,-6.18,20250206,37150,4.17,20250102,69500,-44.32,20240527,33500,15.52,20241209,1.71,N,189300,500,53 억,,1312156,N,N,1869,N,00,N
20250212,090835,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38200,-200,5,-0.52,185297750,4847,4.24,38450,38500,38000,49900,26900,38400,38229.19,12.23,0,1024,40133,39266,38633,37766,37133,38950,37450,54,11500,500,27640,50,1,10733334,4100,69.33,1.47,12,0.05,551.00,25993.00,69500,20240527,-45.04,33500,20241209,14.03,41250,-7.39,20250206,37150,2.83,20250102,69500,-45.04,20240527,33500,14.03,20241209,1.71,N,189300,500,53 억,,1312156,N,N,1869,N,00,N
20250211,160857,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38400,-1250,5,-3.15,4374641900,113801,162.55,39500,39500,38000,51500,27800,39650,38441.16,12.41,0,-24221,41050,40350,39500,38800,37950,39925,38375,54,11850,500,28540,50,1,10733334,4122,69.69,1.48,12,1.06,551.00,25993.00,69500,20240527,-44.75,33500,20241209,14.63,41250,-6.91,20250206,37150,3.36,20250102,69500,-44.75,20240527,33500,14.63,20241209,1.70,N,189300,500,53 억,,1331926,N,N,1869,N,00,N
20250211,150856,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38450,-1200,5,-3.03,4227761450,109979,157.09,39500,39500,38000,51500,27800,39650,38441.53,12.41,0,-24288,41050,40350,39500,38800,37950,39925,38375,54,11850,500,28540,50,1,10733334,4127,69.78,1.48,12,1.02,551.00,25993.00,69500,20240527,-44.68,33500,20241209,14.78,41250,-6.79,20250206,37150,3.50,20250102,69500,-44.68,20240527,33500,14.78,20241209,1.70,N,189300,500,53 억,,1331926,N,N,1249,N,00,N
20250211,140857,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38650,-1000,5,-2.52,3847880350,100127,143.02,39500,39500,38000,51500,27800,39650,38430.00,12.41,0,-26833,41050,40350,39500,38800,37950,39925,38375,54,11850,500,28540,50,1,10733334,4148,70.15,1.49,12,0.93,551.00,25993.00,69500,20240527,-44.39,33500,20241209,15.37,41250,-6.30,20250206,37150,4.04,20250102,69500,-44.39,20240527,33500,15.37,20241209,1.70,N,189300,500,53 억,,1331926,N,N,1249,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 160855 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38700 300 2 0.78 4223977150 109852 96.05 38450 39200 37950 49900 26900 38400 38450.74 12.23 0 19860 40133 39266 38633 37766 37133 38950 37450 54 11500 500 27640 50 1 10733334 4154 70.24 1.49 12 1.02 551.00 25993.00 69500 20240527 -44.32 33500 20241209 15.52 41250 -6.18 20250206 37150 4.17 20250102 69500 -44.32 20240527 33500 15.52 20241209 1.71 N 189300 500 53 억 1312156 N N 4235 N 00 N
3 20250212 150852 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38650 250 2 0.65 4097714000 106588 93.19 38450 39200 37950 49900 26900 38400 38444.42 12.23 0 18945 40133 39266 38633 37766 37133 38950 37450 54 11500 500 27640 50 1 10733334 4148 70.15 1.49 12 0.99 551.00 25993.00 69500 20240527 -44.39 33500 20241209 15.37 41250 -6.30 20250206 37150 4.04 20250102 69500 -44.39 20240527 33500 15.37 20241209 1.71 N 189300 500 53 억 1312156 N N 1869 N 00 N
4 20250212 140855 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38050 -350 5 -0.91 3353400450 87276 76.31 38450 39200 37950 49900 26900 38400 38422.94 12.23 0 6581 40133 39266 38633 37766 37133 38950 37450 54 11500 500 27640 50 1 10733334 4084 69.06 1.46 12 0.81 551.00 25993.00 69500 20240527 -45.25 33500 20241209 13.58 41250 -7.76 20250206 37150 2.42 20250102 69500 -45.25 20240527 33500 13.58 20241209 1.71 N 189300 500 53 억 1312156 N N 1869 N 00 N
5 20250212 130858 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38350 -50 5 -0.13 2770989650 72030 62.98 38450 39200 37950 49900 26900 38400 38469.94 12.23 0 12227 40133 39266 38633 37766 37133 38950 37450 54 11500 500 27640 50 1 10733334 4116 69.60 1.48 12 0.67 551.00 25993.00 69500 20240527 -44.82 33500 20241209 14.48 41250 -7.03 20250206 37150 3.23 20250102 69500 -44.82 20240527 33500 14.48 20241209 1.71 N 189300 500 53 억 1312156 N N 1869 N 00 N
6 20250212 120853 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38050 -350 5 -0.91 2463654550 63962 55.92 38450 39200 38000 49900 26900 38400 38517.48 12.23 0 12292 40133 39266 38633 37766 37133 38950 37450 54 11500 500 27640 50 1 10733334 4084 69.06 1.46 12 0.60 551.00 25993.00 69500 20240527 -45.25 33500 20241209 13.58 41250 -7.76 20250206 37150 2.42 20250102 69500 -45.25 20240527 33500 13.58 20241209 1.71 N 189300 500 53 억 1312156 N N 1869 N 00 N
7 20250212 110853 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38600 200 2 0.52 1741212400 45074 39.41 38450 39200 38000 49900 26900 38400 38630.11 12.23 0 15433 40133 39266 38633 37766 37133 38950 37450 54 11500 500 27640 50 1 10733334 4143 70.05 1.49 12 0.42 551.00 25993.00 69500 20240527 -44.46 33500 20241209 15.22 41250 -6.42 20250206 37150 3.90 20250102 69500 -44.46 20240527 33500 15.22 20241209 1.71 N 189300 500 53 억 1312156 N N 1869 N 00 N
8 20250212 100847 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38700 300 2 0.78 1319503750 34161 29.87 38450 39200 38000 49900 26900 38400 38626.06 12.23 0 12674 40133 39266 38633 37766 37133 38950 37450 54 11500 500 27640 50 1 10733334 4154 70.24 1.49 12 0.32 551.00 25993.00 69500 20240527 -44.32 33500 20241209 15.52 41250 -6.18 20250206 37150 4.17 20250102 69500 -44.32 20240527 33500 15.52 20241209 1.71 N 189300 500 53 억 1312156 N N 1869 N 00 N
9 20250212 090835 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38200 -200 5 -0.52 185297750 4847 4.24 38450 38500 38000 49900 26900 38400 38229.19 12.23 0 1024 40133 39266 38633 37766 37133 38950 37450 54 11500 500 27640 50 1 10733334 4100 69.33 1.47 12 0.05 551.00 25993.00 69500 20240527 -45.04 33500 20241209 14.03 41250 -7.39 20250206 37150 2.83 20250102 69500 -45.04 20240527 33500 14.03 20241209 1.71 N 189300 500 53 억 1312156 N N 1869 N 00 N
10 20250211 160857 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38400 -1250 5 -3.15 4374641900 113801 162.55 39500 39500 38000 51500 27800 39650 38441.16 12.41 0 -24221 41050 40350 39500 38800 37950 39925 38375 54 11850 500 28540 50 1 10733334 4122 69.69 1.48 12 1.06 551.00 25993.00 69500 20240527 -44.75 33500 20241209 14.63 41250 -6.91 20250206 37150 3.36 20250102 69500 -44.75 20240527 33500 14.63 20241209 1.70 N 189300 500 53 억 1331926 N N 1869 N 00 N
11 20250211 150856 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38450 -1200 5 -3.03 4227761450 109979 157.09 39500 39500 38000 51500 27800 39650 38441.53 12.41 0 -24288 41050 40350 39500 38800 37950 39925 38375 54 11850 500 28540 50 1 10733334 4127 69.78 1.48 12 1.02 551.00 25993.00 69500 20240527 -44.68 33500 20241209 14.78 41250 -6.79 20250206 37150 3.50 20250102 69500 -44.68 20240527 33500 14.78 20241209 1.70 N 189300 500 53 억 1331926 N N 1249 N 00 N
12 20250211 140857 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38650 -1000 5 -2.52 3847880350 100127 143.02 39500 39500 38000 51500 27800 39650 38430.00 12.41 0 -26833 41050 40350 39500 38800 37950 39925 38375 54 11850 500 28540 50 1 10733334 4148 70.15 1.49 12 0.93 551.00 25993.00 69500 20240527 -44.39 33500 20241209 15.37 41250 -6.30 20250206 37150 4.04 20250102 69500 -44.39 20240527 33500 15.37 20241209 1.70 N 189300 500 53 억 1331926 N N 1249 N 00 N