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
393890/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
20250212,161204,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10350,-220,5,-2.08,1142503130,108661,117.49,10570,10780,10340,13740,7400,10570,10514.97,12.61,0,-8119,11036,10802,10656,10422,10276,10730,10350,169,3170,500,7610,10,1,33843144,3503,6.51,0.35,12,0.32,1591.00,29689.00,49500,20240307,-79.09,9680,20250203,6.92,12400,-16.53,20250107,9680,6.92,20250203,49500,-79.09,20240307,9680,6.92,20250203,2.44,N,393890,500,169 억,,4267984,N,N,514,N,00,N
20250212,151203,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10380,-190,5,-1.80,1085157700,103127,111.51,10570,10780,10340,13740,7400,10570,10522.54,12.61,0,-7995,11036,10802,10656,10422,10276,10730,10350,169,3170,500,7610,10,1,33843144,3513,6.52,0.35,12,0.30,1591.00,29689.00,49500,20240307,-79.03,9680,20250203,7.23,12400,-16.29,20250107,9680,7.23,20250203,49500,-79.03,20240307,9680,7.23,20250203,2.44,N,393890,500,169 억,,4267984,N,N,1874,N,00,N
20250212,141204,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10490,-80,5,-0.76,825571980,78174,84.53,10570,10780,10370,13740,7400,10570,10560.70,12.61,0,-9468,11036,10802,10656,10422,10276,10730,10350,169,3170,500,7610,10,1,33843144,3550,6.59,0.35,12,0.23,1591.00,29689.00,49500,20240307,-78.81,9680,20250203,8.37,12400,-15.40,20250107,9680,8.37,20250203,49500,-78.81,20240307,9680,8.37,20250203,2.44,N,393890,500,169 억,,4267984,N,N,1874,N,00,N
20250212,131207,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10480,-90,5,-0.85,728369510,68894,74.49,10570,10780,10370,13740,7400,10570,10572.32,12.61,0,-10066,11036,10802,10656,10422,10276,10730,10350,169,3170,500,7610,10,1,33843144,3547,6.59,0.35,12,0.20,1591.00,29689.00,49500,20240307,-78.83,9680,20250203,8.26,12400,-15.48,20250107,9680,8.26,20250203,49500,-78.83,20240307,9680,8.26,20250203,2.44,N,393890,500,169 억,,4267984,N,N,1874,N,00,N
20250212,121203,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10510,-60,5,-0.57,612683250,57878,62.58,10570,10780,10370,13740,7400,10570,10585.77,12.61,0,-2543,11036,10802,10656,10422,10276,10730,10350,169,3170,500,7610,10,1,33843144,3557,6.61,0.35,12,0.17,1591.00,29689.00,49500,20240307,-78.77,9680,20250203,8.57,12400,-15.24,20250107,9680,8.57,20250203,49500,-78.77,20240307,9680,8.57,20250203,2.44,N,393890,500,169 억,,4267984,N,N,1874,N,00,N
20250212,111201,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10520,-50,5,-0.47,572846070,54099,58.49,10570,10780,10370,13740,7400,10570,10588.85,12.61,0,-2427,11036,10802,10656,10422,10276,10730,10350,169,3170,500,7610,10,1,33843144,3560,6.61,0.35,12,0.16,1591.00,29689.00,49500,20240307,-78.75,9680,20250203,8.68,12400,-15.16,20250107,9680,8.68,20250203,49500,-78.75,20240307,9680,8.68,20250203,2.44,N,393890,500,169 억,,4267984,N,N,1874,N,00,N
20250212,101156,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10520,-50,5,-0.47,498052410,47021,50.84,10570,10780,10370,13740,7400,10570,10592.13,12.61,0,-1975,11036,10802,10656,10422,10276,10730,10350,169,3170,500,7610,10,1,33843144,3560,6.61,0.35,12,0.14,1591.00,29689.00,49500,20240307,-78.75,9680,20250203,8.68,12400,-15.16,20250107,9680,8.68,20250203,49500,-78.75,20240307,9680,8.68,20250203,2.44,N,393890,500,169 억,,4267984,N,N,1874,N,00,N
20250212,091118,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10520,-50,5,-0.47,109739090,10471,11.32,10570,10610,10370,13740,7400,10570,10480.29,12.61,0,-5944,11036,10802,10656,10422,10276,10730,10350,169,3170,500,7610,10,1,33843144,3560,6.61,0.35,12,0.03,1591.00,29689.00,49500,20240307,-78.75,9680,20250203,8.68,12400,-15.16,20250107,9680,8.68,20250203,49500,-78.75,20240307,9680,8.68,20250203,2.44,N,393890,500,169 억,,4267984,N,N,1874,N,00,N
20250211,161207,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10570,-290,5,-2.67,984131590,92169,61.20,10800,10890,10510,14110,7610,10860,10677.49,12.67,0,-20782,11346,11102,10616,10372,9886,11225,10495,169,3250,500,7810,10,1,33843144,3577,6.64,0.36,12,0.27,1591.00,29689.00,49500,20240307,-78.65,9680,20250203,9.19,12400,-14.76,20250107,9680,9.19,20250203,49500,-78.65,20240307,9680,9.19,20250203,2.42,N,393890,500,169 억,,4288072,N,N,1874,N,00,N
20250211,151208,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10590,-270,5,-2.49,949361140,88881,59.02,10800,10890,10510,14110,7610,10860,10681.26,12.67,0,-18537,11346,11102,10616,10372,9886,11225,10495,169,3250,500,7810,10,1,33843144,3584,6.66,0.36,12,0.26,1591.00,29689.00,49500,20240307,-78.61,9680,20250203,9.40,12400,-14.60,20250107,9680,9.40,20250203,49500,-78.61,20240307,9680,9.40,20250203,2.42,N,393890,500,169 억,,4288072,N,N,4078,N,00,N
20250211,141206,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10640,-220,5,-2.03,853060730,79805,52.99,10800,10890,10510,14110,7610,10860,10689.31,12.67,0,-16487,11346,11102,10616,10372,9886,11225,10495,169,3250,500,7810,10,1,33843144,3601,6.69,0.36,12,0.24,1591.00,29689.00,49500,20240307,-78.51,9680,20250203,9.92,12400,-14.19,20250107,9680,9.92,20250203,49500,-78.51,20240307,9680,9.92,20250203,2.42,N,393890,500,169 억,,4288072,N,N,4078,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 161204 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10350 -220 5 -2.08 1142503130 108661 117.49 10570 10780 10340 13740 7400 10570 10514.97 12.61 0 -8119 11036 10802 10656 10422 10276 10730 10350 169 3170 500 7610 10 1 33843144 3503 6.51 0.35 12 0.32 1591.00 29689.00 49500 20240307 -79.09 9680 20250203 6.92 12400 -16.53 20250107 9680 6.92 20250203 49500 -79.09 20240307 9680 6.92 20250203 2.44 N 393890 500 169 억 4267984 N N 514 N 00 N
3 20250212 151203 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10380 -190 5 -1.80 1085157700 103127 111.51 10570 10780 10340 13740 7400 10570 10522.54 12.61 0 -7995 11036 10802 10656 10422 10276 10730 10350 169 3170 500 7610 10 1 33843144 3513 6.52 0.35 12 0.30 1591.00 29689.00 49500 20240307 -79.03 9680 20250203 7.23 12400 -16.29 20250107 9680 7.23 20250203 49500 -79.03 20240307 9680 7.23 20250203 2.44 N 393890 500 169 억 4267984 N N 1874 N 00 N
4 20250212 141204 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10490 -80 5 -0.76 825571980 78174 84.53 10570 10780 10370 13740 7400 10570 10560.70 12.61 0 -9468 11036 10802 10656 10422 10276 10730 10350 169 3170 500 7610 10 1 33843144 3550 6.59 0.35 12 0.23 1591.00 29689.00 49500 20240307 -78.81 9680 20250203 8.37 12400 -15.40 20250107 9680 8.37 20250203 49500 -78.81 20240307 9680 8.37 20250203 2.44 N 393890 500 169 억 4267984 N N 1874 N 00 N
5 20250212 131207 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10480 -90 5 -0.85 728369510 68894 74.49 10570 10780 10370 13740 7400 10570 10572.32 12.61 0 -10066 11036 10802 10656 10422 10276 10730 10350 169 3170 500 7610 10 1 33843144 3547 6.59 0.35 12 0.20 1591.00 29689.00 49500 20240307 -78.83 9680 20250203 8.26 12400 -15.48 20250107 9680 8.26 20250203 49500 -78.83 20240307 9680 8.26 20250203 2.44 N 393890 500 169 억 4267984 N N 1874 N 00 N
6 20250212 121203 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10510 -60 5 -0.57 612683250 57878 62.58 10570 10780 10370 13740 7400 10570 10585.77 12.61 0 -2543 11036 10802 10656 10422 10276 10730 10350 169 3170 500 7610 10 1 33843144 3557 6.61 0.35 12 0.17 1591.00 29689.00 49500 20240307 -78.77 9680 20250203 8.57 12400 -15.24 20250107 9680 8.57 20250203 49500 -78.77 20240307 9680 8.57 20250203 2.44 N 393890 500 169 억 4267984 N N 1874 N 00 N
7 20250212 111201 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10520 -50 5 -0.47 572846070 54099 58.49 10570 10780 10370 13740 7400 10570 10588.85 12.61 0 -2427 11036 10802 10656 10422 10276 10730 10350 169 3170 500 7610 10 1 33843144 3560 6.61 0.35 12 0.16 1591.00 29689.00 49500 20240307 -78.75 9680 20250203 8.68 12400 -15.16 20250107 9680 8.68 20250203 49500 -78.75 20240307 9680 8.68 20250203 2.44 N 393890 500 169 억 4267984 N N 1874 N 00 N
8 20250212 101156 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10520 -50 5 -0.47 498052410 47021 50.84 10570 10780 10370 13740 7400 10570 10592.13 12.61 0 -1975 11036 10802 10656 10422 10276 10730 10350 169 3170 500 7610 10 1 33843144 3560 6.61 0.35 12 0.14 1591.00 29689.00 49500 20240307 -78.75 9680 20250203 8.68 12400 -15.16 20250107 9680 8.68 20250203 49500 -78.75 20240307 9680 8.68 20250203 2.44 N 393890 500 169 억 4267984 N N 1874 N 00 N
9 20250212 091118 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10520 -50 5 -0.47 109739090 10471 11.32 10570 10610 10370 13740 7400 10570 10480.29 12.61 0 -5944 11036 10802 10656 10422 10276 10730 10350 169 3170 500 7610 10 1 33843144 3560 6.61 0.35 12 0.03 1591.00 29689.00 49500 20240307 -78.75 9680 20250203 8.68 12400 -15.16 20250107 9680 8.68 20250203 49500 -78.75 20240307 9680 8.68 20250203 2.44 N 393890 500 169 억 4267984 N N 1874 N 00 N
10 20250211 161207 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10570 -290 5 -2.67 984131590 92169 61.20 10800 10890 10510 14110 7610 10860 10677.49 12.67 0 -20782 11346 11102 10616 10372 9886 11225 10495 169 3250 500 7810 10 1 33843144 3577 6.64 0.36 12 0.27 1591.00 29689.00 49500 20240307 -78.65 9680 20250203 9.19 12400 -14.76 20250107 9680 9.19 20250203 49500 -78.65 20240307 9680 9.19 20250203 2.42 N 393890 500 169 억 4288072 N N 1874 N 00 N
11 20250211 151208 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10590 -270 5 -2.49 949361140 88881 59.02 10800 10890 10510 14110 7610 10860 10681.26 12.67 0 -18537 11346 11102 10616 10372 9886 11225 10495 169 3250 500 7810 10 1 33843144 3584 6.66 0.36 12 0.26 1591.00 29689.00 49500 20240307 -78.61 9680 20250203 9.40 12400 -14.60 20250107 9680 9.40 20250203 49500 -78.61 20240307 9680 9.40 20250203 2.42 N 393890 500 169 억 4288072 N N 4078 N 00 N
12 20250211 141206 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10640 -220 5 -2.03 853060730 79805 52.99 10800 10890 10510 14110 7610 10860 10689.31 12.67 0 -16487 11346 11102 10616 10372 9886 11225 10495 169 3250 500 7810 10 1 33843144 3601 6.69 0.36 12 0.24 1591.00 29689.00 49500 20240307 -78.51 9680 20250203 9.92 12400 -14.19 20250107 9680 9.92 20250203 49500 -78.51 20240307 9680 9.92 20250203 2.42 N 393890 500 169 억 4288072 N N 4078 N 00 N