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
215200/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
20250212,160926,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38700,-550,5,-1.40,501045250,12949,33.33,38950,39250,38400,51000,27500,39250,38693.73,26.37,0,-5524,40416,39832,39066,38482,37716,40125,38775,12,11750,100,29040,50,1,11461955,4436,4.83,0.94,12,0.11,8006.00,41154.00,68900,20240208,-43.83,36900,20250210,4.88,43400,-10.83,20250102,36900,4.88,20250210,67600,-42.75,20240213,36900,4.88,20250210,0.74,N,215200,100,11 억,,3022389,N,N,1,N,00,N
20250212,150924,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38700,-550,5,-1.40,449052900,11605,29.87,38950,39250,38400,51000,27500,39250,38694.78,26.37,0,-4877,40416,39832,39066,38482,37716,40125,38775,12,11750,100,29040,50,1,11461955,4436,4.83,0.94,12,0.10,8006.00,41154.00,68900,20240208,-43.83,36900,20250210,4.88,43400,-10.83,20250102,36900,4.88,20250210,67600,-42.75,20240213,36900,4.88,20250210,0.74,N,215200,100,11 억,,3022389,N,N,230,N,00,N
20250212,140926,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38550,-700,5,-1.78,350800100,9060,23.32,38950,39250,38400,51000,27500,39250,38719.66,26.37,0,-5291,40416,39832,39066,38482,37716,40125,38775,12,11750,100,29040,50,1,11461955,4419,4.82,0.94,12,0.08,8006.00,41154.00,68900,20240208,-44.05,36900,20250210,4.47,43400,-11.18,20250102,36900,4.47,20250210,67600,-42.97,20240213,36900,4.47,20250210,0.74,N,215200,100,11 억,,3022389,N,N,230,N,00,N
20250212,130929,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38600,-650,5,-1.66,241392650,6223,16.02,38950,39250,38550,51000,27500,39250,38790.40,26.37,0,-3221,40416,39832,39066,38482,37716,40125,38775,12,11750,100,29040,50,1,11461955,4424,4.82,0.94,12,0.05,8006.00,41154.00,68900,20240208,-43.98,36900,20250210,4.61,43400,-11.06,20250102,36900,4.61,20250210,67600,-42.90,20240213,36900,4.61,20250210,0.74,N,215200,100,11 억,,3022389,N,N,230,N,00,N
20250212,120924,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38600,-650,5,-1.66,214271500,5521,14.21,38950,39250,38550,51000,27500,39250,38810.27,26.37,0,-2828,40416,39832,39066,38482,37716,40125,38775,12,11750,100,29040,50,1,11461955,4424,4.82,0.94,12,0.05,8006.00,41154.00,68900,20240208,-43.98,36900,20250210,4.61,43400,-11.06,20250102,36900,4.61,20250210,67600,-42.90,20240213,36900,4.61,20250210,0.74,N,215200,100,11 억,,3022389,N,N,230,N,00,N
20250212,110923,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38750,-500,5,-1.27,144752500,3724,9.58,38950,39250,38700,51000,27500,39250,38870.17,26.37,0,-1194,40416,39832,39066,38482,37716,40125,38775,12,11750,100,29040,50,1,11461955,4442,4.84,0.94,12,0.03,8006.00,41154.00,68900,20240208,-43.76,36900,20250210,5.01,43400,-10.71,20250102,36900,5.01,20250210,67600,-42.68,20240213,36900,5.01,20250210,0.74,N,215200,100,11 억,,3022389,N,N,230,N,00,N
20250212,100918,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38850,-400,5,-1.02,86690450,2229,5.74,38950,39250,38700,51000,27500,39250,38892.08,26.37,0,-1055,40416,39832,39066,38482,37716,40125,38775,12,11750,100,29040,50,1,11461955,4453,4.85,0.94,12,0.02,8006.00,41154.00,68900,20240208,-43.61,36900,20250210,5.28,43400,-10.48,20250102,36900,5.28,20250210,67600,-42.53,20240213,36900,5.28,20250210,0.74,N,215200,100,11 억,,3022389,N,N,230,N,00,N
20250212,090900,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39100,-150,5,-0.38,12767000,328,0.84,38950,39100,38750,51000,27500,39250,38923.78,26.37,0,-149,40416,39832,39066,38482,37716,40125,38775,12,11750,100,29040,50,1,11461955,4482,4.88,0.95,12,0.00,8006.00,41154.00,68900,20240208,-43.25,36900,20250210,5.96,43400,-9.91,20250102,36900,5.96,20250210,67600,-42.16,20240213,36900,5.96,20250210,0.74,N,215200,100,11 억,,3022389,N,N,230,N,00,N
20250211,160928,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39250,550,2,1.42,1514507200,38759,38.78,38700,39650,38300,50300,27100,38700,39074.92,26.23,0,14079,40833,39766,38333,37266,35833,40300,37800,12,11600,100,28630,50,1,11461955,4499,4.90,0.95,12,0.34,8006.00,41154.00,68900,20240208,-43.03,36900,20250210,6.37,43400,-9.56,20250102,36900,6.37,20250210,67600,-41.94,20240213,36900,6.37,20250210,0.71,N,215200,100,11 억,,3006900,N,N,230,N,00,N
20250211,150927,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39250,550,2,1.42,1435100500,36734,36.75,38700,39650,38300,50300,27100,38700,39067.36,26.23,0,13256,40833,39766,38333,37266,35833,40300,37800,12,11600,100,28630,50,1,11461955,4499,4.90,0.95,12,0.32,8006.00,41154.00,68900,20240208,-43.03,36900,20250210,6.37,43400,-9.56,20250102,36900,6.37,20250210,67600,-41.94,20240213,36900,6.37,20250210,0.71,N,215200,100,11 억,,3006900,N,N,1067,N,00,N
20250211,140927,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39000,300,2,0.78,1181144350,30248,30.26,38700,39650,38300,50300,27100,38700,39048.68,26.23,0,9285,40833,39766,38333,37266,35833,40300,37800,12,11600,100,28630,50,1,11461955,4470,4.87,0.95,12,0.26,8006.00,41154.00,68900,20240208,-43.40,36900,20250210,5.69,43400,-10.14,20250102,36900,5.69,20250210,67600,-42.31,20240213,36900,5.69,20250210,0.71,N,215200,100,11 억,,3006900,N,N,1067,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 160926 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38700 -550 5 -1.40 501045250 12949 33.33 38950 39250 38400 51000 27500 39250 38693.73 26.37 0 -5524 40416 39832 39066 38482 37716 40125 38775 12 11750 100 29040 50 1 11461955 4436 4.83 0.94 12 0.11 8006.00 41154.00 68900 20240208 -43.83 36900 20250210 4.88 43400 -10.83 20250102 36900 4.88 20250210 67600 -42.75 20240213 36900 4.88 20250210 0.74 N 215200 100 11 억 3022389 N N 1 N 00 N
3 20250212 150924 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38700 -550 5 -1.40 449052900 11605 29.87 38950 39250 38400 51000 27500 39250 38694.78 26.37 0 -4877 40416 39832 39066 38482 37716 40125 38775 12 11750 100 29040 50 1 11461955 4436 4.83 0.94 12 0.10 8006.00 41154.00 68900 20240208 -43.83 36900 20250210 4.88 43400 -10.83 20250102 36900 4.88 20250210 67600 -42.75 20240213 36900 4.88 20250210 0.74 N 215200 100 11 억 3022389 N N 230 N 00 N
4 20250212 140926 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38550 -700 5 -1.78 350800100 9060 23.32 38950 39250 38400 51000 27500 39250 38719.66 26.37 0 -5291 40416 39832 39066 38482 37716 40125 38775 12 11750 100 29040 50 1 11461955 4419 4.82 0.94 12 0.08 8006.00 41154.00 68900 20240208 -44.05 36900 20250210 4.47 43400 -11.18 20250102 36900 4.47 20250210 67600 -42.97 20240213 36900 4.47 20250210 0.74 N 215200 100 11 억 3022389 N N 230 N 00 N
5 20250212 130929 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38600 -650 5 -1.66 241392650 6223 16.02 38950 39250 38550 51000 27500 39250 38790.40 26.37 0 -3221 40416 39832 39066 38482 37716 40125 38775 12 11750 100 29040 50 1 11461955 4424 4.82 0.94 12 0.05 8006.00 41154.00 68900 20240208 -43.98 36900 20250210 4.61 43400 -11.06 20250102 36900 4.61 20250210 67600 -42.90 20240213 36900 4.61 20250210 0.74 N 215200 100 11 억 3022389 N N 230 N 00 N
6 20250212 120924 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38600 -650 5 -1.66 214271500 5521 14.21 38950 39250 38550 51000 27500 39250 38810.27 26.37 0 -2828 40416 39832 39066 38482 37716 40125 38775 12 11750 100 29040 50 1 11461955 4424 4.82 0.94 12 0.05 8006.00 41154.00 68900 20240208 -43.98 36900 20250210 4.61 43400 -11.06 20250102 36900 4.61 20250210 67600 -42.90 20240213 36900 4.61 20250210 0.74 N 215200 100 11 억 3022389 N N 230 N 00 N
7 20250212 110923 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38750 -500 5 -1.27 144752500 3724 9.58 38950 39250 38700 51000 27500 39250 38870.17 26.37 0 -1194 40416 39832 39066 38482 37716 40125 38775 12 11750 100 29040 50 1 11461955 4442 4.84 0.94 12 0.03 8006.00 41154.00 68900 20240208 -43.76 36900 20250210 5.01 43400 -10.71 20250102 36900 5.01 20250210 67600 -42.68 20240213 36900 5.01 20250210 0.74 N 215200 100 11 억 3022389 N N 230 N 00 N
8 20250212 100918 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38850 -400 5 -1.02 86690450 2229 5.74 38950 39250 38700 51000 27500 39250 38892.08 26.37 0 -1055 40416 39832 39066 38482 37716 40125 38775 12 11750 100 29040 50 1 11461955 4453 4.85 0.94 12 0.02 8006.00 41154.00 68900 20240208 -43.61 36900 20250210 5.28 43400 -10.48 20250102 36900 5.28 20250210 67600 -42.53 20240213 36900 5.28 20250210 0.74 N 215200 100 11 억 3022389 N N 230 N 00 N
9 20250212 090900 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39100 -150 5 -0.38 12767000 328 0.84 38950 39100 38750 51000 27500 39250 38923.78 26.37 0 -149 40416 39832 39066 38482 37716 40125 38775 12 11750 100 29040 50 1 11461955 4482 4.88 0.95 12 0.00 8006.00 41154.00 68900 20240208 -43.25 36900 20250210 5.96 43400 -9.91 20250102 36900 5.96 20250210 67600 -42.16 20240213 36900 5.96 20250210 0.74 N 215200 100 11 억 3022389 N N 230 N 00 N
10 20250211 160928 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39250 550 2 1.42 1514507200 38759 38.78 38700 39650 38300 50300 27100 38700 39074.92 26.23 0 14079 40833 39766 38333 37266 35833 40300 37800 12 11600 100 28630 50 1 11461955 4499 4.90 0.95 12 0.34 8006.00 41154.00 68900 20240208 -43.03 36900 20250210 6.37 43400 -9.56 20250102 36900 6.37 20250210 67600 -41.94 20240213 36900 6.37 20250210 0.71 N 215200 100 11 억 3006900 N N 230 N 00 N
11 20250211 150927 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39250 550 2 1.42 1435100500 36734 36.75 38700 39650 38300 50300 27100 38700 39067.36 26.23 0 13256 40833 39766 38333 37266 35833 40300 37800 12 11600 100 28630 50 1 11461955 4499 4.90 0.95 12 0.32 8006.00 41154.00 68900 20240208 -43.03 36900 20250210 6.37 43400 -9.56 20250102 36900 6.37 20250210 67600 -41.94 20240213 36900 6.37 20250210 0.71 N 215200 100 11 억 3006900 N N 1067 N 00 N
12 20250211 140927 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39000 300 2 0.78 1181144350 30248 30.26 38700 39650 38300 50300 27100 38700 39048.68 26.23 0 9285 40833 39766 38333 37266 35833 40300 37800 12 11600 100 28630 50 1 11461955 4470 4.87 0.95 12 0.26 8006.00 41154.00 68900 20240208 -43.40 36900 20250210 5.69 43400 -10.14 20250102 36900 5.69 20250210 67600 -42.31 20240213 36900 5.69 20250210 0.71 N 215200 100 11 억 3006900 N N 1067 N 00 N