ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080220/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
20250211,160635,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17850,150,2,0.85,165495969490,9034555,50.69,17990,18990,17670,23000,12390,17700,18318.50,0.00,0,-116374,20073,18886,17593,16406,15113,19480,17000,174,5300,500,11320,10,1,34442833,6148,36.73,3.82,12,26.23,486.00,4676.00,34200,20240215,-47.81,7710,20241209,131.52,18990,-6.00,20250211,8650,106.36,20250102,34200,-47.81,20240215,7710,131.52,20241209,6.67,N,080220,500,173 억,,0,N,N,5262,N,00,N
20250211,150634,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17920,220,2,1.24,161332451250,8801363,49.38,17990,18990,17670,23000,12390,17700,18330.57,0.00,0,-140233,20073,18886,17593,16406,15113,19480,17000,174,5300,500,11320,10,1,34442833,6172,36.87,3.83,12,25.55,486.00,4676.00,34200,20240215,-47.60,7710,20241209,132.43,18990,-5.63,20250211,8650,107.17,20250102,34200,-47.60,20240215,7710,132.43,20241209,6.67,N,080220,500,173 억,,0,N,N,5723,N,00,N
20250211,140636,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17970,270,2,1.53,152702848520,8320175,46.68,17990,18990,17670,23000,12390,17700,18353.52,0.00,0,-154270,20073,18886,17593,16406,15113,19480,17000,174,5300,500,11320,10,1,34442833,6189,36.98,3.84,12,24.16,486.00,4676.00,34200,20240215,-47.46,7710,20241209,133.07,18990,-5.37,20250211,8650,107.75,20250102,34200,-47.46,20240215,7710,133.07,20241209,6.67,N,080220,500,173 억,,0,N,N,5723,N,00,N
20250211,130634,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18020,320,2,1.81,141218102520,7684911,43.12,17990,18990,17670,23000,12390,17700,18376.24,0.00,0,-163721,20073,18886,17593,16406,15113,19480,17000,174,5300,500,11320,10,1,34442833,6207,37.08,3.85,12,22.31,486.00,4676.00,34200,20240215,-47.31,7710,20241209,133.72,18990,-5.11,20250211,8650,108.32,20250102,34200,-47.31,20240215,7710,133.72,20241209,6.67,N,080220,500,173 억,,0,N,N,5723,N,00,N
20250211,120633,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18180,480,2,2.71,135107576080,7348403,41.23,17990,18990,17670,23000,12390,17700,18386.21,0.00,0,-148586,20073,18886,17593,16406,15113,19480,17000,174,5300,500,11320,10,1,34442833,6262,37.41,3.89,12,21.34,486.00,4676.00,34200,20240215,-46.84,7710,20241209,135.80,18990,-4.27,20250211,8650,110.17,20250102,34200,-46.84,20240215,7710,135.80,20241209,6.67,N,080220,500,173 억,,0,N,N,5723,N,00,N
20250211,110635,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18340,640,2,3.62,126182543340,6859986,38.49,17990,18990,17670,23000,12390,17700,18394.25,0.00,0,-130828,20073,18886,17593,16406,15113,19480,17000,174,5300,500,11320,10,1,34442833,6317,37.74,3.92,12,19.92,486.00,4676.00,34200,20240215,-46.37,7710,20241209,137.87,18990,-3.42,20250211,8650,112.02,20250102,34200,-46.37,20240215,7710,137.87,20241209,6.67,N,080220,500,173 억,,0,N,N,5723,N,00,N
20250211,100636,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18260,560,2,3.16,108986453410,5919229,33.21,17990,18990,17670,23000,12390,17700,18412.57,0.00,0,-102200,20073,18886,17593,16406,15113,19480,17000,174,5300,500,11320,10,1,34442833,6289,37.57,3.91,12,17.19,486.00,4676.00,34200,20240215,-46.61,7710,20241209,136.84,18990,-3.84,20250211,8650,111.10,20250102,34200,-46.61,20240215,7710,136.84,20241209,6.67,N,080220,500,173 억,,0,N,N,5723,N,00,N
20250211,090637,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17880,180,2,1.02,16844096860,932946,5.23,17990,18230,17850,23000,12390,17700,18055.69,0.00,0,-121096,20073,18886,17593,16406,15113,19480,17000,174,5300,500,11320,10,1,34442833,6158,36.79,3.82,12,2.71,486.00,4676.00,34200,20240215,-47.72,7710,20241209,131.91,18780,-4.79,20250210,8650,106.71,20250102,34200,-47.72,20240215,7710,131.91,20241209,6.67,N,080220,500,173 억,,0,N,N,5723,N,00,N
20250210,160631,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17700,990,2,5.92,312177813960,17686417,54.72,16610,18780,16300,21700,11700,16710,17651.04,0.00,0,-195126,19823,18266,15963,14406,12103,19045,15185,174,4990,500,10690,10,1,34442833,6096,36.42,3.79,12,51.35,486.00,4676.00,34200,20240215,-48.25,7710,20241209,129.57,18780,-5.75,20250210,8650,104.62,20250102,34200,-48.25,20240215,7710,129.57,20241209,6.39,N,080220,500,173 억,,0,N,N,5723,N,00,N
20250210,150631,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18420,1710,2,10.23,290183897510,16460050,50.93,16610,18780,16300,21700,11700,16710,17629.99,0.00,0,-297247,19823,18266,15963,14406,12103,19045,15185,174,4990,500,10690,10,1,34442833,6344,37.90,3.94,12,47.79,486.00,4676.00,34200,20240215,-46.14,7710,20241209,138.91,18780,-1.92,20250210,8650,112.95,20250102,34200,-46.14,20240215,7710,138.91,20241209,6.39,N,080220,500,173 억,,0,N,N,4350,N,00,N
20250210,140630,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16750,40,2,0.24,104103700760,6151540,19.03,16610,17400,16300,21700,11700,16710,16923.45,0.00,0,-299377,19823,18266,15963,14406,12103,19045,15185,174,4990,500,10690,10,1,34442833,5769,34.47,3.58,12,17.86,486.00,4676.00,34200,20240215,-51.02,7710,20241209,117.25,17520,-4.39,20250207,8650,93.64,20250102,34200,-51.02,20240215,7710,117.25,20241209,6.39,N,080220,500,173 억,,0,N,N,4350,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 20250211 160635 57 100.00 KSQ150 전기·전자 N N N N N 17850 150 2 0.85 165495969490 9034555 50.69 17990 18990 17670 23000 12390 17700 18318.50 0.00 0 -116374 20073 18886 17593 16406 15113 19480 17000 174 5300 500 11320 10 1 34442833 6148 36.73 3.82 12 26.23 486.00 4676.00 34200 20240215 -47.81 7710 20241209 131.52 18990 -6.00 20250211 8650 106.36 20250102 34200 -47.81 20240215 7710 131.52 20241209 6.67 N 080220 500 173 억 0 N N 5262 N 00 N
3 20250211 150634 57 100.00 KSQ150 전기·전자 N N N N N 17920 220 2 1.24 161332451250 8801363 49.38 17990 18990 17670 23000 12390 17700 18330.57 0.00 0 -140233 20073 18886 17593 16406 15113 19480 17000 174 5300 500 11320 10 1 34442833 6172 36.87 3.83 12 25.55 486.00 4676.00 34200 20240215 -47.60 7710 20241209 132.43 18990 -5.63 20250211 8650 107.17 20250102 34200 -47.60 20240215 7710 132.43 20241209 6.67 N 080220 500 173 억 0 N N 5723 N 00 N
4 20250211 140636 57 100.00 KSQ150 전기·전자 N N N N N 17970 270 2 1.53 152702848520 8320175 46.68 17990 18990 17670 23000 12390 17700 18353.52 0.00 0 -154270 20073 18886 17593 16406 15113 19480 17000 174 5300 500 11320 10 1 34442833 6189 36.98 3.84 12 24.16 486.00 4676.00 34200 20240215 -47.46 7710 20241209 133.07 18990 -5.37 20250211 8650 107.75 20250102 34200 -47.46 20240215 7710 133.07 20241209 6.67 N 080220 500 173 억 0 N N 5723 N 00 N
5 20250211 130634 57 100.00 KSQ150 전기·전자 N N N N N 18020 320 2 1.81 141218102520 7684911 43.12 17990 18990 17670 23000 12390 17700 18376.24 0.00 0 -163721 20073 18886 17593 16406 15113 19480 17000 174 5300 500 11320 10 1 34442833 6207 37.08 3.85 12 22.31 486.00 4676.00 34200 20240215 -47.31 7710 20241209 133.72 18990 -5.11 20250211 8650 108.32 20250102 34200 -47.31 20240215 7710 133.72 20241209 6.67 N 080220 500 173 억 0 N N 5723 N 00 N
6 20250211 120633 57 100.00 KSQ150 전기·전자 N N N N N 18180 480 2 2.71 135107576080 7348403 41.23 17990 18990 17670 23000 12390 17700 18386.21 0.00 0 -148586 20073 18886 17593 16406 15113 19480 17000 174 5300 500 11320 10 1 34442833 6262 37.41 3.89 12 21.34 486.00 4676.00 34200 20240215 -46.84 7710 20241209 135.80 18990 -4.27 20250211 8650 110.17 20250102 34200 -46.84 20240215 7710 135.80 20241209 6.67 N 080220 500 173 억 0 N N 5723 N 00 N
7 20250211 110635 57 100.00 KSQ150 전기·전자 N N N N N 18340 640 2 3.62 126182543340 6859986 38.49 17990 18990 17670 23000 12390 17700 18394.25 0.00 0 -130828 20073 18886 17593 16406 15113 19480 17000 174 5300 500 11320 10 1 34442833 6317 37.74 3.92 12 19.92 486.00 4676.00 34200 20240215 -46.37 7710 20241209 137.87 18990 -3.42 20250211 8650 112.02 20250102 34200 -46.37 20240215 7710 137.87 20241209 6.67 N 080220 500 173 억 0 N N 5723 N 00 N
8 20250211 100636 57 100.00 KSQ150 전기·전자 N N N N N 18260 560 2 3.16 108986453410 5919229 33.21 17990 18990 17670 23000 12390 17700 18412.57 0.00 0 -102200 20073 18886 17593 16406 15113 19480 17000 174 5300 500 11320 10 1 34442833 6289 37.57 3.91 12 17.19 486.00 4676.00 34200 20240215 -46.61 7710 20241209 136.84 18990 -3.84 20250211 8650 111.10 20250102 34200 -46.61 20240215 7710 136.84 20241209 6.67 N 080220 500 173 억 0 N N 5723 N 00 N
9 20250211 090637 57 100.00 KSQ150 전기·전자 N N N N N 17880 180 2 1.02 16844096860 932946 5.23 17990 18230 17850 23000 12390 17700 18055.69 0.00 0 -121096 20073 18886 17593 16406 15113 19480 17000 174 5300 500 11320 10 1 34442833 6158 36.79 3.82 12 2.71 486.00 4676.00 34200 20240215 -47.72 7710 20241209 131.91 18780 -4.79 20250210 8650 106.71 20250102 34200 -47.72 20240215 7710 131.91 20241209 6.67 N 080220 500 173 억 0 N N 5723 N 00 N
10 20250210 160631 57 100.00 KSQ150 전기·전자 N N N N N 17700 990 2 5.92 312177813960 17686417 54.72 16610 18780 16300 21700 11700 16710 17651.04 0.00 0 -195126 19823 18266 15963 14406 12103 19045 15185 174 4990 500 10690 10 1 34442833 6096 36.42 3.79 12 51.35 486.00 4676.00 34200 20240215 -48.25 7710 20241209 129.57 18780 -5.75 20250210 8650 104.62 20250102 34200 -48.25 20240215 7710 129.57 20241209 6.39 N 080220 500 173 억 0 N N 5723 N 00 N
11 20250210 150631 57 100.00 KSQ150 전기·전자 N N N N N 18420 1710 2 10.23 290183897510 16460050 50.93 16610 18780 16300 21700 11700 16710 17629.99 0.00 0 -297247 19823 18266 15963 14406 12103 19045 15185 174 4990 500 10690 10 1 34442833 6344 37.90 3.94 12 47.79 486.00 4676.00 34200 20240215 -46.14 7710 20241209 138.91 18780 -1.92 20250210 8650 112.95 20250102 34200 -46.14 20240215 7710 138.91 20241209 6.39 N 080220 500 173 억 0 N N 4350 N 00 N
12 20250210 140630 57 100.00 KSQ150 전기·전자 N N N N N 16750 40 2 0.24 104103700760 6151540 19.03 16610 17400 16300 21700 11700 16710 16923.45 0.00 0 -299377 19823 18266 15963 14406 12103 19045 15185 174 4990 500 10690 10 1 34442833 5769 34.47 3.58 12 17.86 486.00 4676.00 34200 20240215 -51.02 7710 20241209 117.25 17520 -4.39 20250207 8650 93.64 20250102 34200 -51.02 20240215 7710 117.25 20241209 6.39 N 080220 500 173 억 0 N N 4350 N 00 N