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
272290/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
20250212,161028,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31100,-400,5,-1.27,7322832000,236719,92.40,31500,31600,30400,40950,22050,31500,30934.53,11.60,0,42709,32566,32032,31666,31132,30766,31850,30950,101,9450,500,23310,50,1,20227658,6291,19.15,1.48,12,1.17,1624.00,21070.00,41350,20240628,-24.79,18200,20241210,70.88,32200,-3.42,20250211,19410,60.23,20250102,41350,-24.79,20240628,18200,70.88,20241210,2.92,N,272290,500,101 억,,2346672,N,N,252,N,00,N
20250212,151025,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30950,-550,5,-1.75,7134226750,230644,90.03,31500,31600,30400,40950,22050,31500,30931.77,11.60,0,43170,32566,32032,31666,31132,30766,31850,30950,101,9450,500,23310,50,1,20227658,6260,19.06,1.47,12,1.14,1624.00,21070.00,41350,20240628,-25.15,18200,20241210,70.05,32200,-3.88,20250211,19410,59.45,20250102,41350,-25.15,20240628,18200,70.05,20241210,2.92,N,272290,500,101 억,,2346672,N,N,2257,N,00,N
20250212,141027,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30950,-550,5,-1.75,6226268900,201294,78.57,31500,31600,30400,40950,22050,31500,30931.22,11.60,0,35214,32566,32032,31666,31132,30766,31850,30950,101,9450,500,23310,50,1,20227658,6260,19.06,1.47,12,1.00,1624.00,21070.00,41350,20240628,-25.15,18200,20241210,70.05,32200,-3.88,20250211,19410,59.45,20250102,41350,-25.15,20240628,18200,70.05,20241210,2.92,N,272290,500,101 억,,2346672,N,N,2257,N,00,N
20250212,131030,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31250,-250,5,-0.79,5435045100,175857,68.64,31500,31600,30400,40950,22050,31500,30906.05,11.60,0,31190,32566,32032,31666,31132,30766,31850,30950,101,9450,500,23310,50,1,20227658,6321,19.24,1.48,12,0.87,1624.00,21070.00,41350,20240628,-24.43,18200,20241210,71.70,32200,-2.95,20250211,19410,61.00,20250102,41350,-24.43,20240628,18200,71.70,20241210,2.92,N,272290,500,101 억,,2346672,N,N,2257,N,00,N
20250212,121026,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31100,-400,5,-1.27,4894841100,158517,61.88,31500,31600,30400,40950,22050,31500,30878.97,11.60,0,33773,32566,32032,31666,31132,30766,31850,30950,101,9450,500,23310,50,1,20227658,6291,19.15,1.48,12,0.78,1624.00,21070.00,41350,20240628,-24.79,18200,20241210,70.88,32200,-3.42,20250211,19410,60.23,20250102,41350,-24.79,20240628,18200,70.88,20241210,2.92,N,272290,500,101 억,,2346672,N,N,2257,N,00,N
20250212,111025,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30850,-650,5,-2.06,4189515400,135861,53.03,31500,31600,30400,40950,22050,31500,30836.78,11.60,0,34745,32566,32032,31666,31132,30766,31850,30950,101,9450,500,23310,50,1,20227658,6240,19.00,1.46,12,0.67,1624.00,21070.00,41350,20240628,-25.39,18200,20241210,69.51,32200,-4.19,20250211,19410,58.94,20250102,41350,-25.39,20240628,18200,69.51,20241210,2.92,N,272290,500,101 억,,2346672,N,N,2257,N,00,N
20250212,101019,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30900,-600,5,-1.90,3371117150,109392,42.70,31500,31600,30400,40950,22050,31500,30816.85,11.60,0,30567,32566,32032,31666,31132,30766,31850,30950,101,9450,500,23310,50,1,20227658,6250,19.03,1.47,12,0.54,1624.00,21070.00,41350,20240628,-25.27,18200,20241210,69.78,32200,-4.04,20250211,19410,59.20,20250102,41350,-25.27,20240628,18200,69.78,20241210,2.92,N,272290,500,101 억,,2346672,N,N,2257,N,00,N
20250212,090948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31200,-300,5,-0.95,248387050,7925,3.09,31500,31600,31100,40950,22050,31500,31342.21,11.60,0,-725,32566,32032,31666,31132,30766,31850,30950,101,9450,500,23310,50,1,20227658,6311,19.21,1.48,12,0.04,1624.00,21070.00,41350,20240628,-24.55,18200,20241210,71.43,32200,-3.11,20250211,19410,60.74,20250102,41350,-24.55,20240628,18200,71.43,20241210,2.92,N,272290,500,101 억,,2346672,N,N,2257,N,00,N
20250211,161030,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31500,-200,5,-0.63,8105273150,255093,46.99,31750,32200,31300,41200,22200,31700,31774.32,11.57,0,1255,33433,32566,31033,30166,28633,33000,30600,101,9500,500,23450,50,1,20227658,6372,19.40,1.50,12,1.26,1624.00,21070.00,41350,20240628,-23.82,18200,20241210,73.08,32200,-2.17,20250211,19410,62.29,20250102,41350,-23.82,20240628,18200,73.08,20241210,3.02,N,272290,500,101 억,,2341173,N,N,2235,N,00,N
20250211,151030,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31650,-50,5,-0.16,7815034200,245884,45.29,31750,32200,31300,41200,22200,31700,31783.42,11.57,0,275,33433,32566,31033,30166,28633,33000,30600,101,9500,500,23450,50,1,20227658,6402,19.49,1.50,12,1.22,1624.00,21070.00,41350,20240628,-23.46,18200,20241210,73.90,32200,-1.71,20250211,19410,63.06,20250102,41350,-23.46,20240628,18200,73.90,20241210,3.02,N,272290,500,101 억,,2341173,N,N,4121,N,00,N
20250211,141028,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31750,50,2,0.16,6914416250,217373,40.04,31750,32200,31300,41200,22200,31700,31808.99,11.57,0,171,33433,32566,31033,30166,28633,33000,30600,101,9500,500,23450,50,1,20227658,6422,19.55,1.51,12,1.07,1624.00,21070.00,41350,20240628,-23.22,18200,20241210,74.45,32200,-1.40,20250211,19410,63.58,20250102,41350,-23.22,20240628,18200,74.45,20241210,3.02,N,272290,500,101 억,,2341173,N,N,4121,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 161028 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31100 -400 5 -1.27 7322832000 236719 92.40 31500 31600 30400 40950 22050 31500 30934.53 11.60 0 42709 32566 32032 31666 31132 30766 31850 30950 101 9450 500 23310 50 1 20227658 6291 19.15 1.48 12 1.17 1624.00 21070.00 41350 20240628 -24.79 18200 20241210 70.88 32200 -3.42 20250211 19410 60.23 20250102 41350 -24.79 20240628 18200 70.88 20241210 2.92 N 272290 500 101 억 2346672 N N 252 N 00 N
3 20250212 151025 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30950 -550 5 -1.75 7134226750 230644 90.03 31500 31600 30400 40950 22050 31500 30931.77 11.60 0 43170 32566 32032 31666 31132 30766 31850 30950 101 9450 500 23310 50 1 20227658 6260 19.06 1.47 12 1.14 1624.00 21070.00 41350 20240628 -25.15 18200 20241210 70.05 32200 -3.88 20250211 19410 59.45 20250102 41350 -25.15 20240628 18200 70.05 20241210 2.92 N 272290 500 101 억 2346672 N N 2257 N 00 N
4 20250212 141027 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30950 -550 5 -1.75 6226268900 201294 78.57 31500 31600 30400 40950 22050 31500 30931.22 11.60 0 35214 32566 32032 31666 31132 30766 31850 30950 101 9450 500 23310 50 1 20227658 6260 19.06 1.47 12 1.00 1624.00 21070.00 41350 20240628 -25.15 18200 20241210 70.05 32200 -3.88 20250211 19410 59.45 20250102 41350 -25.15 20240628 18200 70.05 20241210 2.92 N 272290 500 101 억 2346672 N N 2257 N 00 N
5 20250212 131030 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31250 -250 5 -0.79 5435045100 175857 68.64 31500 31600 30400 40950 22050 31500 30906.05 11.60 0 31190 32566 32032 31666 31132 30766 31850 30950 101 9450 500 23310 50 1 20227658 6321 19.24 1.48 12 0.87 1624.00 21070.00 41350 20240628 -24.43 18200 20241210 71.70 32200 -2.95 20250211 19410 61.00 20250102 41350 -24.43 20240628 18200 71.70 20241210 2.92 N 272290 500 101 억 2346672 N N 2257 N 00 N
6 20250212 121026 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31100 -400 5 -1.27 4894841100 158517 61.88 31500 31600 30400 40950 22050 31500 30878.97 11.60 0 33773 32566 32032 31666 31132 30766 31850 30950 101 9450 500 23310 50 1 20227658 6291 19.15 1.48 12 0.78 1624.00 21070.00 41350 20240628 -24.79 18200 20241210 70.88 32200 -3.42 20250211 19410 60.23 20250102 41350 -24.79 20240628 18200 70.88 20241210 2.92 N 272290 500 101 억 2346672 N N 2257 N 00 N
7 20250212 111025 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30850 -650 5 -2.06 4189515400 135861 53.03 31500 31600 30400 40950 22050 31500 30836.78 11.60 0 34745 32566 32032 31666 31132 30766 31850 30950 101 9450 500 23310 50 1 20227658 6240 19.00 1.46 12 0.67 1624.00 21070.00 41350 20240628 -25.39 18200 20241210 69.51 32200 -4.19 20250211 19410 58.94 20250102 41350 -25.39 20240628 18200 69.51 20241210 2.92 N 272290 500 101 억 2346672 N N 2257 N 00 N
8 20250212 101019 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30900 -600 5 -1.90 3371117150 109392 42.70 31500 31600 30400 40950 22050 31500 30816.85 11.60 0 30567 32566 32032 31666 31132 30766 31850 30950 101 9450 500 23310 50 1 20227658 6250 19.03 1.47 12 0.54 1624.00 21070.00 41350 20240628 -25.27 18200 20241210 69.78 32200 -4.04 20250211 19410 59.20 20250102 41350 -25.27 20240628 18200 69.78 20241210 2.92 N 272290 500 101 억 2346672 N N 2257 N 00 N
9 20250212 090948 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31200 -300 5 -0.95 248387050 7925 3.09 31500 31600 31100 40950 22050 31500 31342.21 11.60 0 -725 32566 32032 31666 31132 30766 31850 30950 101 9450 500 23310 50 1 20227658 6311 19.21 1.48 12 0.04 1624.00 21070.00 41350 20240628 -24.55 18200 20241210 71.43 32200 -3.11 20250211 19410 60.74 20250102 41350 -24.55 20240628 18200 71.43 20241210 2.92 N 272290 500 101 억 2346672 N N 2257 N 00 N
10 20250211 161030 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31500 -200 5 -0.63 8105273150 255093 46.99 31750 32200 31300 41200 22200 31700 31774.32 11.57 0 1255 33433 32566 31033 30166 28633 33000 30600 101 9500 500 23450 50 1 20227658 6372 19.40 1.50 12 1.26 1624.00 21070.00 41350 20240628 -23.82 18200 20241210 73.08 32200 -2.17 20250211 19410 62.29 20250102 41350 -23.82 20240628 18200 73.08 20241210 3.02 N 272290 500 101 억 2341173 N N 2235 N 00 N
11 20250211 151030 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31650 -50 5 -0.16 7815034200 245884 45.29 31750 32200 31300 41200 22200 31700 31783.42 11.57 0 275 33433 32566 31033 30166 28633 33000 30600 101 9500 500 23450 50 1 20227658 6402 19.49 1.50 12 1.22 1624.00 21070.00 41350 20240628 -23.46 18200 20241210 73.90 32200 -1.71 20250211 19410 63.06 20250102 41350 -23.46 20240628 18200 73.90 20241210 3.02 N 272290 500 101 억 2341173 N N 4121 N 00 N
12 20250211 141028 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31750 50 2 0.16 6914416250 217373 40.04 31750 32200 31300 41200 22200 31700 31808.99 11.57 0 171 33433 32566 31033 30166 28633 33000 30600 101 9500 500 23450 50 1 20227658 6422 19.55 1.51 12 1.07 1624.00 21070.00 41350 20240628 -23.22 18200 20241210 74.45 32200 -1.40 20250211 19410 63.58 20250102 41350 -23.22 20240628 18200 74.45 20241210 3.02 N 272290 500 101 억 2341173 N N 4121 N 00 N